KOSDAQ 업종별 지표

■ KOSDAQ 업종별 인덱스 데이터 => stock_index

제조업

[{"date": "20100104", "market": "KOSDAQ", "name": "제조업", "compare": 18.92, "fluc_ratio": 1.58, "high_price": 1213.34, "last_price": 1213.24, "low_price": 1199.09, "month": "01", "start_price": 1199.53, "total_price": 29532771, "volume": 172226, "volume_price": 561224, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.42, "per": "-"}, {"date": "20100105", "market": "KOSDAQ", "name": "제조업", "compare": 7.39, "fluc_ratio": 0.61, "high_price": 1227.11, "last_price": 1220.63, "low_price": 1216.61, "month": "01", "start_price": 1221.57, "total_price": 29752231, "volume": 260608, "volume_price": 786324, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.43, "per": "-"}, {"date": "20100106", "market": "KOSDAQ", "name": "제조업", "compare": 22.6, "fluc_ratio": 1.85, "high_price": 1244.78, "last_price": 1243.23, "low_price": 1222.43, "month": "01", "start_price": 1228.5, "total_price": 30304901, "volume": 364435, "volume_price": 1115128, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.45, "per": "-"}, {"date": "20100107", "market": "KOSDAQ", "name": "제조업", "compare": 1.47, "fluc_ratio": 0.12, "high_price": 1261.16, "last_price": 1244.7, "low_price": 1242.46, "month": "01", "start_price": 1251.88, "total_price": 30341364, "volume": 319157, "volume_price": 1060895, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.46, "per": "-"}, {"date": "20100108", "market": "KOSDAQ", "name": "제조업", "compare": 10.19, "fluc_ratio": 0.82, "high_price": 1256.25, "last_price": 1254.89, "low_price": 1234.39, "month": "01", "start_price": 1254.62, "total_price": 30592775, "volume": 265580, "volume_price": 959472, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.47, "per": "-"}, {"date": "20100111", "market": "KOSDAQ", "name": "제조업", "compare": 7.07, "fluc_ratio": 0.56, "high_price": 1270.12, "last_price": 1261.96, "low_price": 1260.6, "month": "01", "start_price": 1260.87, "total_price": 30769004, "volume": 246428, "volume_price": 1040285, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.48, "per": "-"}, {"date": "20100112", "market": "KOSDAQ", "name": "제조업", "compare": -4.33, "fluc_ratio": -0.34, "high_price": 1269.84, "last_price": 1257.63, "low_price": 1250.22, "month": "01", "start_price": 1268.54, "total_price": 30762708, "volume": 214706, "volume_price": 815643, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.48, "per": "-"}, {"date": "20100113", "market": "KOSDAQ", "name": "제조업", "compare": 2.81, "fluc_ratio": 0.22, "high_price": 1270.68, "last_price": 1260.44, "low_price": 1251.66, "month": "01", "start_price": 1251.66, "total_price": 30831124, "volume": 229447, "volume_price": 1079542, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.49, "per": "-"}, {"date": "20100114", "market": "KOSDAQ", "name": "제조업", "compare": 15.22, "fluc_ratio": 1.21, "high_price": 1279.18, "last_price": 1275.66, "low_price": 1267.96, "month": "01", "start_price": 1273.48, "total_price": 31204630, "volume": 209176, "volume_price": 1021946, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.5, "per": "-"}, {"date": "20100115", "market": "KOSDAQ", "name": "제조업", "compare": 25.68, "fluc_ratio": 2.01, "high_price": 1301.39, "last_price": 1301.34, "low_price": 1283.84, "month": "01", "start_price": 1284.08, "total_price": 31949821, "volume": 271722, "volume_price": 1157653, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.53, "per": "-"}, {"date": "20100118", "market": "KOSDAQ", "name": "제조업", "compare": 5.49, "fluc_ratio": 0.42, "high_price": 1311.37, "last_price": 1306.83, "low_price": 1302.04, "month": "01", "start_price": 1304.87, "total_price": 32089999, "volume": 239895, "volume_price": 1117954, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.54, "per": "-"}, {"date": "20100119", "market": "KOSDAQ", "name": "제조업", "compare": -3.35, "fluc_ratio": -0.26, "high_price": 1319.76, "last_price": 1303.48, "low_price": 1298.29, "month": "01", "start_price": 1319.6, "total_price": 32027279, "volume": 284298, "volume_price": 1324191, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.54, "per": "-"}, {"date": "20100120", "market": "KOSDAQ", "name": "제조업", "compare": -3.5, "fluc_ratio": -0.27, "high_price": 1317.11, "last_price": 1299.98, "low_price": 1298.67, "month": "01", "start_price": 1315.47, "total_price": 31945260, "volume": 306064, "volume_price": 1273160, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.53, "per": "-"}, {"date": "20100121", "market": "KOSDAQ", "name": "제조업", "compare": 6.18, "fluc_ratio": 0.48, "high_price": 1306.86, "last_price": 1306.16, "low_price": 1289.53, "month": "01", "start_price": 1296.54, "total_price": 32105197, "volume": 285426, "volume_price": 1437257, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.54, "per": "-"}, {"date": "20100122", "market": "KOSDAQ", "name": "제조업", "compare": -7.97, "fluc_ratio": -0.61, "high_price": 1299.35, "last_price": 1298.19, "low_price": 1272.59, "month": "01", "start_price": 1290.04, "total_price": 31919202, "volume": 239214, "volume_price": 1067747, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.53, "per": "-"}, {"date": "20100125", "market": "KOSDAQ", "name": "제조업", "compare": -38, "fluc_ratio": -2.93, "high_price": 1298.43, "last_price": 1260.19, "low_price": 1253.15, "month": "01", "start_price": 1286.14, "total_price": 30987634, "volume": 313984, "volume_price": 1478062, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.49, "per": "-"}, {"date": "20100126", "market": "KOSDAQ", "name": "제조업", "compare": -31.62, "fluc_ratio": -2.51, "high_price": 1275.29, "last_price": 1228.57, "low_price": 1219.96, "month": "01", "start_price": 1274.48, "total_price": 30288299, "volume": 302898, "volume_price": 1132132, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.45, "per": "-"}, {"date": "20100127", "market": "KOSDAQ", "name": "제조업", "compare": -10.79, "fluc_ratio": -0.88, "high_price": 1240.55, "last_price": 1217.78, "low_price": 1217.66, "month": "01", "start_price": 1238.09, "total_price": 30098160, "volume": 308860, "volume_price": 1223243, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.43, "per": "-"}, {"date": "20100128", "market": "KOSDAQ", "name": "제조업", "compare": -0.22, "fluc_ratio": -0.02, "high_price": 1229.21, "last_price": 1217.56, "low_price": 1197.86, "month": "01", "start_price": 1227.32, "total_price": 30093992, "volume": 236100, "volume_price": 767206, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.43, "per": "-"}, {"date": "20100129", "market": "KOSDAQ", "name": "제조업", "compare": -50.26, "fluc_ratio": -4.13, "high_price": 1199.76, "last_price": 1167.3, "low_price": 1160.76, "month": "01", "start_price": 1197.54, "total_price": 28854925, "volume": 207997, "volume_price": 682880, "year": "2010", "dividend_ratio": 0.72, "pbr": 1.38, "per": "-"}, {"date": "20100201", "market": "KOSDAQ", "name": "제조업", "compare": 10.31, "fluc_ratio": 0.88, "high_price": 1179.21, "last_price": 1177.61, "low_price": 1160.7, "month": "02", "start_price": 1171.05, "total_price": 29111949, "volume": 180581, "volume_price": 636863, "year": "2010", "dividend_ratio": 0.72, "pbr": 1.39, "per": "-"}, {"date": "20100202", "market": "KOSDAQ", "name": "제조업", "compare": 8.78, "fluc_ratio": 0.75, "high_price": 1203.99, "last_price": 1186.39, "low_price": 1182.69, "month": "02", "start_price": 1192.09, "total_price": 29419571, "volume": 221011, "volume_price": 842849, "year": "2010", "dividend_ratio": 0.71, "pbr": 1.4, "per": "-"}, {"date": "20100203", "market": "KOSDAQ", "name": "제조업", "compare": 30.87, "fluc_ratio": 2.6, "high_price": 1217.26, "last_price": 1217.26, "low_price": 1204.58, "month": "02", "start_price": 1204.98, "total_price": 30190470, "volume": 214472, "volume_price": 816263, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.44, "per": "-"}, {"date": "20100204", "market": "KOSDAQ", "name": "제조업", "compare": 0.63, "fluc_ratio": 0.05, "high_price": 1220.48, "last_price": 1217.89, "low_price": 1211.11, "month": "02", "start_price": 1220.12, "total_price": 30212636, "volume": 182909, "volume_price": 631777, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.44, "per": "-"}, {"date": "20100205", "market": "KOSDAQ", "name": "제조업", "compare": -40.64, "fluc_ratio": -3.34, "high_price": 1177.98, "last_price": 1177.25, "low_price": 1160.17, "month": "02", "start_price": 1165.56, "total_price": 29203279, "volume": 176085, "volume_price": 603496, "year": "2010", "dividend_ratio": 0.71, "pbr": 1.39, "per": "-"}, {"date": "20100208", "market": "KOSDAQ", "name": "제조업", "compare": -23.73, "fluc_ratio": -2.02, "high_price": 1190.8, "last_price": 1153.52, "low_price": 1153.52, "month": "02", "start_price": 1190.8, "total_price": 28623324, "volume": 215261, "volume_price": 596431, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.37, "per": "-"}, {"date": "20100209", "market": "KOSDAQ", "name": "제조업", "compare": 5.3, "fluc_ratio": 0.46, "high_price": 1159.11, "last_price": 1158.82, "low_price": 1139.24, "month": "02", "start_price": 1144.53, "total_price": 28690612, "volume": 197554, "volume_price": 580809, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.38, "per": "-"}, {"date": "20100210", "market": "KOSDAQ", "name": "제조업", "compare": 0.53, "fluc_ratio": 0.05, "high_price": 1175.72, "last_price": 1159.35, "low_price": 1159.35, "month": "02", "start_price": 1175.23, "total_price": 28693250, "volume": 227036, "volume_price": 719600, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.29, "per": "-"}, {"date": "20100211", "market": "KOSDAQ", "name": "제조업", "compare": 14.71, "fluc_ratio": 1.27, "high_price": 1174.87, "last_price": 1174.06, "low_price": 1164.03, "month": "02", "start_price": 1164.03, "total_price": 29054314, "volume": 189888, "volume_price": 583859, "year": "2010", "dividend_ratio": 0.72, "pbr": 1.39, "per": "-"}, {"date": "20100212", "market": "KOSDAQ", "name": "제조업", "compare": 16.18, "fluc_ratio": 1.38, "high_price": 1191.06, "last_price": 1190.24, "low_price": 1174.82, "month": "02", "start_price": 1181.94, "total_price": 29458564, "volume": 188213, "volume_price": 529025, "year": "2010", "dividend_ratio": 0.71, "pbr": 1.41, "per": "-"}, {"date": "20100216", "market": "KOSDAQ", "name": "제조업", "compare": 8.85, "fluc_ratio": 0.74, "high_price": 1202.01, "last_price": 1199.09, "low_price": 1193.51, "month": "02", "start_price": 1194.32, "total_price": 29678820, "volume": 202411, "volume_price": 626453, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.42, "per": "-"}, {"date": "20100217", "market": "KOSDAQ", "name": "제조업", "compare": 15.53, "fluc_ratio": 1.3, "high_price": 1217.14, "last_price": 1214.62, "low_price": 1210.79, "month": "02", "start_price": 1211.25, "total_price": 30068331, "volume": 225891, "volume_price": 824962, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.44, "per": "-"}, {"date": "20100218", "market": "KOSDAQ", "name": "제조업", "compare": -3.65, "fluc_ratio": -0.3, "high_price": 1221.21, "last_price": 1210.97, "low_price": 1209.65, "month": "02", "start_price": 1220.56, "total_price": 30008739, "volume": 183298, "volume_price": 681580, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.44, "per": "-"}, {"date": "20100219", "market": "KOSDAQ", "name": "제조업", "compare": -20.87, "fluc_ratio": -1.72, "high_price": 1217.01, "last_price": 1190.1, "low_price": 1190.08, "month": "02", "start_price": 1207.83, "total_price": 29497912, "volume": 229111, "volume_price": 827338, "year": "2010", "dividend_ratio": 0.71, "pbr": 1.41, "per": "-"}, {"date": "20100222", "market": "KOSDAQ", "name": "제조업", "compare": 13.84, "fluc_ratio": 1.16, "high_price": 1209.93, "last_price": 1203.94, "low_price": 1201.47, "month": "02", "start_price": 1206.43, "total_price": 29838305, "volume": 133296, "volume_price": 529282, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.43, "per": "-"}, {"date": "20100223", "market": "KOSDAQ", "name": "제조업", "compare": 4.39, "fluc_ratio": 0.36, "high_price": 1212.93, "last_price": 1208.33, "low_price": 1204.41, "month": "02", "start_price": 1206.84, "total_price": 29949259, "volume": 161579, "volume_price": 677264, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.44, "per": "-"}, {"date": "20100224", "market": "KOSDAQ", "name": "제조업", "compare": 0.36, "fluc_ratio": 0.03, "high_price": 1211.83, "last_price": 1208.69, "low_price": 1200.93, "month": "02", "start_price": 1203.39, "total_price": 29957065, "volume": 161893, "volume_price": 652362, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.44, "per": "-"}, {"date": "20100225", "market": "KOSDAQ", "name": "제조업", "compare": -20.11, "fluc_ratio": -1.66, "high_price": 1219.31, "last_price": 1188.58, "low_price": 1184.11, "month": "02", "start_price": 1218.53, "total_price": 29459178, "volume": 177920, "volume_price": 675509, "year": "2010", "dividend_ratio": 0.71, "pbr": 1.42, "per": "-"}, {"date": "20100226", "market": "KOSDAQ", "name": "제조업", "compare": 8.72, "fluc_ratio": 0.73, "high_price": 1198.38, "last_price": 1197.3, "low_price": 1181.08, "month": "02", "start_price": 1195.82, "total_price": 29671684, "volume": 145100, "volume_price": 475563, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.43, "per": "-"}, {"date": "20100302", "market": "KOSDAQ", "name": "제조업", "compare": 3.88, "fluc_ratio": 0.32, "high_price": 1207.56, "last_price": 1201.18, "low_price": 1200.59, "month": "03", "start_price": 1206.68, "total_price": 29774598, "volume": 162473, "volume_price": 467264, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.43, "per": "-"}, {"date": "20100303", "market": "KOSDAQ", "name": "제조업", "compare": 1.14, "fluc_ratio": 0.09, "high_price": 1207.09, "last_price": 1202.32, "low_price": 1200.93, "month": "03", "start_price": 1205.93, "total_price": 29806381, "volume": 152150, "volume_price": 553428, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.43, "per": "-"}, {"date": "20100304", "market": "KOSDAQ", "name": "제조업", "compare": 1.9, "fluc_ratio": 0.16, "high_price": 1208.71, "last_price": 1204.22, "low_price": 1198.84, "month": "03", "start_price": 1207.77, "total_price": 29884162, "volume": 155486, "volume_price": 630720, "year": "2010", "dividend_ratio": 0.7, "pbr": 1.43, "per": "-"}, {"date": "20100305", "market": "KOSDAQ", "name": "제조업", "compare": 11.67, "fluc_ratio": 0.97, "high_price": 1216.48, "last_price": 1215.89, "low_price": 1209.74, "month": "03", "start_price": 1211.24, "total_price": 30257206, "volume": 201123, "volume_price": 678468, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.45, "per": "-"}, {"date": "20100308", "market": "KOSDAQ", "name": "제조업", "compare": 14.04, "fluc_ratio": 1.15, "high_price": 1230.58, "last_price": 1229.93, "low_price": 1223.86, "month": "03", "start_price": 1228.09, "total_price": 30617966, "volume": 161412, "volume_price": 649259, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.47, "per": "-"}, {"date": "20100309", "market": "KOSDAQ", "name": "제조업", "compare": 5.71, "fluc_ratio": 0.46, "high_price": 1238.57, "last_price": 1235.64, "low_price": 1231.82, "month": "03", "start_price": 1235.01, "total_price": 30757760, "volume": 247161, "volume_price": 1050276, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.47, "per": "-"}, {"date": "20100310", "market": "KOSDAQ", "name": "제조업", "compare": 3.99, "fluc_ratio": 0.32, "high_price": 1246.11, "last_price": 1239.63, "low_price": 1236.51, "month": "03", "start_price": 1242.59, "total_price": 30869625, "volume": 228590, "volume_price": 1117128, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.47, "per": "-"}, {"date": "20100311", "market": "KOSDAQ", "name": "제조업", "compare": -2.99, "fluc_ratio": -0.24, "high_price": 1245.51, "last_price": 1236.64, "low_price": 1236.64, "month": "03", "start_price": 1243.16, "total_price": 30788929, "volume": 311616, "volume_price": 1061826, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.46, "per": "-"}, {"date": "20100312", "market": "KOSDAQ", "name": "제조업", "compare": 3.26, "fluc_ratio": 0.26, "high_price": 1248.1, "last_price": 1239.9, "low_price": 1238.89, "month": "03", "start_price": 1243.95, "total_price": 30870290, "volume": 277127, "volume_price": 944764, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.47, "per": "-"}, {"date": "20100315", "market": "KOSDAQ", "name": "제조업", "compare": -9.36, "fluc_ratio": -0.75, "high_price": 1242.1, "last_price": 1230.54, "low_price": 1225.85, "month": "03", "start_price": 1241.39, "total_price": 30640240, "volume": 308424, "volume_price": 1067460, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.47, "per": "-"}, {"date": "20100316", "market": "KOSDAQ", "name": "제조업", "compare": 7.17, "fluc_ratio": 0.58, "high_price": 1238.3, "last_price": 1237.71, "low_price": 1230.19, "month": "03", "start_price": 1236.04, "total_price": 30818281, "volume": 252680, "volume_price": 858619, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.47, "per": "-"}, {"date": "20100317", "market": "KOSDAQ", "name": "제조업", "compare": 3.52, "fluc_ratio": 0.28, "high_price": 1243.49, "last_price": 1241.23, "low_price": 1236.02, "month": "03", "start_price": 1243.01, "total_price": 30905294, "volume": 293287, "volume_price": 785565, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.48, "per": "-"}, {"date": "20100318", "market": "KOSDAQ", "name": "제조업", "compare": 5.95, "fluc_ratio": 0.48, "high_price": 1250.95, "last_price": 1247.18, "low_price": 1242.72, "month": "03", "start_price": 1244.48, "total_price": 31048164, "volume": 285184, "volume_price": 854925, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.5, "per": "-"}, {"date": "20100319", "market": "KOSDAQ", "name": "제조업", "compare": 7.58, "fluc_ratio": 0.61, "high_price": 1256.94, "last_price": 1254.76, "low_price": 1253.87, "month": "03", "start_price": 1254.57, "total_price": 31232240, "volume": 241470, "volume_price": 828652, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.51, "per": "-"}, {"date": "20100322", "market": "KOSDAQ", "name": "제조업", "compare": -0.6, "fluc_ratio": -0.05, "high_price": 1256.72, "last_price": 1254.16, "low_price": 1250.89, "month": "03", "start_price": 1255.88, "total_price": 31226094, "volume": 239181, "volume_price": 776915, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.5, "per": "-"}, {"date": "20100323", "market": "KOSDAQ", "name": "제조업", "compare": -0.36, "fluc_ratio": -0.03, "high_price": 1264.6, "last_price": 1253.8, "low_price": 1253.8, "month": "03", "start_price": 1263.98, "total_price": 31237669, "volume": 293152, "volume_price": 963567, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.5, "per": "-"}, {"date": "20100324", "market": "KOSDAQ", "name": "제조업", "compare": -17.98, "fluc_ratio": -1.43, "high_price": 1263.69, "last_price": 1235.82, "low_price": 1234.56, "month": "03", "start_price": 1262.74, "total_price": 30802898, "volume": 275040, "volume_price": 931125, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.45, "per": "-"}, {"date": "20100325", "market": "KOSDAQ", "name": "제조업", "compare": 0.87, "fluc_ratio": 0.07, "high_price": 1240.74, "last_price": 1236.69, "low_price": 1231.88, "month": "03", "start_price": 1236.24, "total_price": 30825975, "volume": 221379, "volume_price": 647205, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.46, "per": "-"}, {"date": "20100326", "market": "KOSDAQ", "name": "제조업", "compare": 13.6, "fluc_ratio": 1.1, "high_price": 1250.53, "last_price": 1250.29, "low_price": 1238.89, "month": "03", "start_price": 1239.82, "total_price": 31181326, "volume": 148920, "volume_price": 550432, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.48, "per": "-"}, {"date": "20100329", "market": "KOSDAQ", "name": "제조업", "compare": -11.82, "fluc_ratio": -0.95, "high_price": 1252.14, "last_price": 1238.47, "low_price": 1236.6, "month": "03", "start_price": 1241.14, "total_price": 30893894, "volume": 154648, "volume_price": 604476, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.46, "per": "-"}, {"date": "20100330", "market": "KOSDAQ", "name": "제조업", "compare": 0.79, "fluc_ratio": 0.06, "high_price": 1252.1, "last_price": 1239.26, "low_price": 1237.09, "month": "03", "start_price": 1248.96, "total_price": 30942183, "volume": 191313, "volume_price": 835905, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.49, "per": "-"}, {"date": "20100331", "market": "KOSDAQ", "name": "제조업", "compare": -4.85, "fluc_ratio": -0.39, "high_price": 1247.76, "last_price": 1234.41, "low_price": 1231.42, "month": "03", "start_price": 1245.45, "total_price": 30830377, "volume": 173980, "volume_price": 718138, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.48, "per": "-"}, {"date": "20100401", "market": "KOSDAQ", "name": "제조업", "compare": 12.44, "fluc_ratio": 1.01, "high_price": 1247.66, "last_price": 1246.85, "low_price": 1238.71, "month": "04", "start_price": 1238.71, "total_price": 31143844, "volume": 143708, "volume_price": 649409, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.5, "per": "-"}, {"date": "20100402", "market": "KOSDAQ", "name": "제조업", "compare": -8.7, "fluc_ratio": -0.7, "high_price": 1253.33, "last_price": 1238.15, "low_price": 1233.62, "month": "04", "start_price": 1252.84, "total_price": 30953028, "volume": 161767, "volume_price": 701922, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.49, "per": "-"}, {"date": "20100405", "market": "KOSDAQ", "name": "제조업", "compare": -26.38, "fluc_ratio": -2.13, "high_price": 1242.74, "last_price": 1211.77, "low_price": 1188.26, "month": "04", "start_price": 1242.37, "total_price": 30289857, "volume": 178842, "volume_price": 754686, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.46, "per": "-"}, {"date": "20100406", "market": "KOSDAQ", "name": "제조업", "compare": 3.02, "fluc_ratio": 0.25, "high_price": 1217.92, "last_price": 1214.79, "low_price": 1209.54, "month": "04", "start_price": 1215.88, "total_price": 30376825, "volume": 142432, "volume_price": 495241, "year": "2010", "dividend_ratio": 0.69, "pbr": 1.46, "per": "-"}, {"date": "20100407", "market": "KOSDAQ", "name": "제조업", "compare": 8.39, "fluc_ratio": 0.69, "high_price": 1226.22, "last_price": 1223.18, "low_price": 1219.56, "month": "04", "start_price": 1220.48, "total_price": 30612665, "volume": 143623, "volume_price": 569703, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.47, "per": "-"}, {"date": "20100408", "market": "KOSDAQ", "name": "제조업", "compare": 6.9, "fluc_ratio": 0.56, "high_price": 1230.31, "last_price": 1230.08, "low_price": 1225.46, "month": "04", "start_price": 1225.46, "total_price": 30788721, "volume": 197243, "volume_price": 608193, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.48, "per": "-"}, {"date": "20100409", "market": "KOSDAQ", "name": "제조업", "compare": -3.21, "fluc_ratio": -0.26, "high_price": 1237.58, "last_price": 1226.87, "low_price": 1219.57, "month": "04", "start_price": 1237.58, "total_price": 30717058, "volume": 177471, "volume_price": 569414, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.48, "per": "-"}, {"date": "20100412", "market": "KOSDAQ", "name": "제조업", "compare": -3.11, "fluc_ratio": -0.25, "high_price": 1235.24, "last_price": 1223.76, "low_price": 1223.17, "month": "04", "start_price": 1234.7, "total_price": 30697759, "volume": 173372, "volume_price": 637288, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.48, "per": "-"}, {"date": "20100413", "market": "KOSDAQ", "name": "제조업", "compare": -5.05, "fluc_ratio": -0.41, "high_price": 1228.97, "last_price": 1218.71, "low_price": 1214.61, "month": "04", "start_price": 1228.23, "total_price": 30599837, "volume": 154986, "volume_price": 577159, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.47, "per": "-"}, {"date": "20100414", "market": "KOSDAQ", "name": "제조업", "compare": 6.06, "fluc_ratio": 0.5, "high_price": 1228.21, "last_price": 1224.77, "low_price": 1223.53, "month": "04", "start_price": 1225.93, "total_price": 30798486, "volume": 207509, "volume_price": 633856, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.48, "per": "-"}, {"date": "20100415", "market": "KOSDAQ", "name": "제조업", "compare": -4.81, "fluc_ratio": -0.39, "high_price": 1231.76, "last_price": 1219.96, "low_price": 1215.98, "month": "04", "start_price": 1231.38, "total_price": 30676919, "volume": 183765, "volume_price": 651253, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.47, "per": "-"}, {"date": "20100416", "market": "KOSDAQ", "name": "제조업", "compare": 8, "fluc_ratio": 0.66, "high_price": 1230.41, "last_price": 1227.96, "low_price": 1221.36, "month": "04", "start_price": 1223.15, "total_price": 30864002, "volume": 172668, "volume_price": 705954, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.48, "per": "-"}, {"date": "20100419", "market": "KOSDAQ", "name": "제조업", "compare": -11.74, "fluc_ratio": -0.96, "high_price": 1226.8, "last_price": 1216.22, "low_price": 1214.16, "month": "04", "start_price": 1215.14, "total_price": 30568692, "volume": 148975, "volume_price": 568682, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.47, "per": "-"}, {"date": "20100420", "market": "KOSDAQ", "name": "제조업", "compare": 20.03, "fluc_ratio": 1.65, "high_price": 1236.35, "last_price": 1236.25, "low_price": 1227.76, "month": "04", "start_price": 1227.76, "total_price": 31107917, "volume": 166363, "volume_price": 614259, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.49, "per": "-"}, {"date": "20100421", "market": "KOSDAQ", "name": "제조업", "compare": 7.47, "fluc_ratio": 0.6, "high_price": 1245.08, "last_price": 1243.72, "low_price": 1241.17, "month": "04", "start_price": 1242.49, "total_price": 31274227, "volume": 151028, "volume_price": 566962, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.5, "per": "-"}, {"date": "20100422", "market": "KOSDAQ", "name": "제조업", "compare": 6.27, "fluc_ratio": 0.5, "high_price": 1251.57, "last_price": 1249.99, "low_price": 1242.48, "month": "04", "start_price": 1248.74, "total_price": 31437737, "volume": 131707, "volume_price": 586082, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.51, "per": "-"}, {"date": "20100423", "market": "KOSDAQ", "name": "제조업", "compare": -2.69, "fluc_ratio": -0.22, "high_price": 1257.44, "last_price": 1247.3, "low_price": 1247.3, "month": "04", "start_price": 1255.75, "total_price": 31344634, "volume": 145365, "volume_price": 706288, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.5, "per": "-"}, {"date": "20100426", "market": "KOSDAQ", "name": "제조업", "compare": 0.67, "fluc_ratio": 0.05, "high_price": 1255.86, "last_price": 1247.97, "low_price": 1247.97, "month": "04", "start_price": 1254.54, "total_price": 31364423, "volume": 129215, "volume_price": 568193, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.5, "per": "-"}, {"date": "20100427", "market": "KOSDAQ", "name": "제조업", "compare": 3.41, "fluc_ratio": 0.27, "high_price": 1257.01, "last_price": 1251.38, "low_price": 1248.92, "month": "04", "start_price": 1249.55, "total_price": 31391692, "volume": 140350, "volume_price": 738496, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.51, "per": "-"}, {"date": "20100428", "market": "KOSDAQ", "name": "제조업", "compare": -7.72, "fluc_ratio": -0.62, "high_price": 1244.54, "last_price": 1243.66, "low_price": 1227.32, "month": "04", "start_price": 1229.4, "total_price": 31203014, "volume": 142468, "volume_price": 680676, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.5, "per": "-"}, {"date": "20100429", "market": "KOSDAQ", "name": "제조업", "compare": -4.06, "fluc_ratio": -0.33, "high_price": 1256.05, "last_price": 1239.6, "low_price": 1238.67, "month": "04", "start_price": 1253.3, "total_price": 31109333, "volume": 152999, "volume_price": 691912, "year": "2010", "dividend_ratio": 0.78, "pbr": 1.39, "per": 32.42}, {"date": "20100430", "market": "KOSDAQ", "name": "제조업", "compare": 3.67, "fluc_ratio": 0.3, "high_price": 1252.96, "last_price": 1243.27, "low_price": 1241.35, "month": "04", "start_price": 1252.28, "total_price": 31219316, "volume": 168773, "volume_price": 634355, "year": "2010", "dividend_ratio": 0.78, "pbr": 1.39, "per": 32.52}, {"date": "20100503", "market": "KOSDAQ", "name": "제조업", "compare": -13.1, "fluc_ratio": -1.05, "high_price": 1245.18, "last_price": 1230.17, "low_price": 1223.61, "month": "05", "start_price": 1243.04, "total_price": 30751609, "volume": 115239, "volume_price": 508165, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.36, "per": 31.84}, {"date": "20100504", "market": "KOSDAQ", "name": "제조업", "compare": 3.04, "fluc_ratio": 0.25, "high_price": 1245.97, "last_price": 1233.21, "low_price": 1233.21, "month": "05", "start_price": 1241.19, "total_price": 30841912, "volume": 122680, "volume_price": 629342, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.37, "per": 31.92}, {"date": "20100506", "market": "KOSDAQ", "name": "제조업", "compare": -23.69, "fluc_ratio": -1.92, "high_price": 1218.09, "last_price": 1209.52, "low_price": 1202.77, "month": "05", "start_price": 1205.4, "total_price": 30251536, "volume": 114848, "volume_price": 548895, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.34, "per": 31.3}, {"date": "20100507", "market": "KOSDAQ", "name": "제조업", "compare": -22.64, "fluc_ratio": -1.87, "high_price": 1194.17, "last_price": 1186.88, "low_price": 1160.23, "month": "05", "start_price": 1169.65, "total_price": 29687622, "volume": 126153, "volume_price": 601879, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.31, "per": 30.71}, {"date": "20100510", "market": "KOSDAQ", "name": "제조업", "compare": 28.87, "fluc_ratio": 2.43, "high_price": 1216.69, "last_price": 1215.75, "low_price": 1193.87, "month": "05", "start_price": 1196.06, "total_price": 30412344, "volume": 96125, "volume_price": 505284, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.35, "per": 31.47}, {"date": "20100511", "market": "KOSDAQ", "name": "제조업", "compare": -3.73, "fluc_ratio": -0.31, "high_price": 1236.33, "last_price": 1212.02, "low_price": 1203.42, "month": "05", "start_price": 1232.64, "total_price": 30318786, "volume": 135686, "volume_price": 730027, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.34, "per": 31.37}, {"date": "20100512", "market": "KOSDAQ", "name": "제조업", "compare": -7.81, "fluc_ratio": -0.64, "high_price": 1217.86, "last_price": 1204.21, "low_price": 1202.85, "month": "05", "start_price": 1214.7, "total_price": 30124232, "volume": 158417, "volume_price": 1128419, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.33, "per": 31.17}, {"date": "20100513", "market": "KOSDAQ", "name": "제조업", "compare": 27.4, "fluc_ratio": 2.28, "high_price": 1232.84, "last_price": 1231.61, "low_price": 1221.45, "month": "05", "start_price": 1221.45, "total_price": 30808026, "volume": 149465, "volume_price": 816043, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.36, "per": 31.96}, {"date": "20100514", "market": "KOSDAQ", "name": "제조업", "compare": 1.79, "fluc_ratio": 0.15, "high_price": 1236.25, "last_price": 1233.4, "low_price": 1226.94, "month": "05", "start_price": 1231.24, "total_price": 30892471, "volume": 142529, "volume_price": 755799, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.37, "per": 32.13}, {"date": "20100517", "market": "KOSDAQ", "name": "제조업", "compare": -39.38, "fluc_ratio": -3.19, "high_price": 1226.1, "last_price": 1194.02, "low_price": 1194.01, "month": "05", "start_price": 1225.04, "total_price": 29982081, "volume": 139784, "volume_price": 726542, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.32, "per": 31.79}, {"date": "20100518", "market": "KOSDAQ", "name": "제조업", "compare": -6.55, "fluc_ratio": -0.55, "high_price": 1210.91, "last_price": 1187.47, "low_price": 1176.27, "month": "05", "start_price": 1208.9, "total_price": 29830107, "volume": 168766, "volume_price": 866851, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.32, "per": 31.61}, {"date": "20100519", "market": "KOSDAQ", "name": "제조업", "compare": -12.68, "fluc_ratio": -1.07, "high_price": 1180.5, "last_price": 1174.79, "low_price": 1160.04, "month": "05", "start_price": 1179.52, "total_price": 29536926, "volume": 262796, "volume_price": 730711, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.3, "per": 31.26}, {"date": "20100520", "market": "KOSDAQ", "name": "제조업", "compare": -51.89, "fluc_ratio": -4.42, "high_price": 1182.74, "last_price": 1122.9, "low_price": 1113.05, "month": "05", "start_price": 1175.91, "total_price": 28292460, "volume": 184776, "volume_price": 684491, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.24, "per": 29.87}, {"date": "20100524", "market": "KOSDAQ", "name": "제조업", "compare": -6.06, "fluc_ratio": -0.54, "high_price": 1123.15, "last_price": 1116.84, "low_price": 1099.42, "month": "05", "start_price": 1111.17, "total_price": 28148680, "volume": 147724, "volume_price": 561396, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.24, "per": 29.71}, {"date": "20100525", "market": "KOSDAQ", "name": "제조업", "compare": -65.76, "fluc_ratio": -5.89, "high_price": 1107.4, "last_price": 1051.08, "low_price": 1023.13, "month": "05", "start_price": 1103.05, "total_price": 26489921, "volume": 217781, "volume_price": 834214, "year": "2010", "dividend_ratio": 0.95, "pbr": 1.16, "per": 27.95}, {"date": "20100526", "market": "KOSDAQ", "name": "제조업", "compare": 27.75, "fluc_ratio": 2.64, "high_price": 1080.87, "last_price": 1078.83, "low_price": 1051.94, "month": "05", "start_price": 1063.18, "total_price": 27189464, "volume": 140563, "volume_price": 624473, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.2, "per": 28.7}, {"date": "20100527", "market": "KOSDAQ", "name": "제조업", "compare": 30.73, "fluc_ratio": 2.85, "high_price": 1109.62, "last_price": 1109.56, "low_price": 1072.59, "month": "05", "start_price": 1072.59, "total_price": 27964139, "volume": 234412, "volume_price": 652815, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.23, "per": 29.52}, {"date": "20100528", "market": "KOSDAQ", "name": "제조업", "compare": 13.48, "fluc_ratio": 1.21, "high_price": 1133.84, "last_price": 1123.04, "low_price": 1118.39, "month": "05", "start_price": 1130.58, "total_price": 28309219, "volume": 218627, "volume_price": 761844, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.24, "per": 29.88}, {"date": "20100531", "market": "KOSDAQ", "name": "제조업", "compare": 26.87, "fluc_ratio": 2.39, "high_price": 1149.91, "last_price": 1149.91, "low_price": 1127.92, "month": "05", "start_price": 1128.84, "total_price": 28992000, "volume": 166675, "volume_price": 608719, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.27, "per": 30.61}, {"date": "20100601", "market": "KOSDAQ", "name": "제조업", "compare": -4.35, "fluc_ratio": -0.38, "high_price": 1158.42, "last_price": 1145.56, "low_price": 1139.42, "month": "06", "start_price": 1153.62, "total_price": 29073660, "volume": 163729, "volume_price": 681273, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.28, "per": 31.13}, {"date": "20100603", "market": "KOSDAQ", "name": "제조업", "compare": 12.53, "fluc_ratio": 1.09, "high_price": 1161.89, "last_price": 1158.09, "low_price": 1155.5, "month": "06", "start_price": 1157.29, "total_price": 29390691, "volume": 133921, "volume_price": 612541, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.29, "per": 31.47}, {"date": "20100604", "market": "KOSDAQ", "name": "제조업", "compare": -6.24, "fluc_ratio": -0.54, "high_price": 1165.83, "last_price": 1151.85, "low_price": 1150.74, "month": "06", "start_price": 1163.09, "total_price": 29231382, "volume": 156036, "volume_price": 637753, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.29, "per": 30.65}, {"date": "20100607", "market": "KOSDAQ", "name": "제조업", "compare": -25.97, "fluc_ratio": -2.25, "high_price": 1125.99, "last_price": 1125.88, "low_price": 1114.49, "month": "06", "start_price": 1116.52, "total_price": 28654917, "volume": 169541, "volume_price": 647203, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.26, "per": 37.56}, {"date": "20100608", "market": "KOSDAQ", "name": "제조업", "compare": 11.55, "fluc_ratio": 1.03, "high_price": 1139.79, "last_price": 1137.43, "low_price": 1125.74, "month": "06", "start_price": 1128.21, "total_price": 28952125, "volume": 118218, "volume_price": 478003, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.28, "per": 38.21}, {"date": "20100609", "market": "KOSDAQ", "name": "제조업", "compare": -5.83, "fluc_ratio": -0.51, "high_price": 1146.03, "last_price": 1131.6, "low_price": 1130.92, "month": "06", "start_price": 1146.03, "total_price": 28763112, "volume": 148512, "volume_price": 586247, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.27, "per": 38.2}, {"date": "20100610", "market": "KOSDAQ", "name": "제조업", "compare": 15.17, "fluc_ratio": 1.34, "high_price": 1147.32, "last_price": 1146.77, "low_price": 1138.55, "month": "06", "start_price": 1139.79, "total_price": 29150407, "volume": 136740, "volume_price": 530721, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.29, "per": 38.72}, {"date": "20100611", "market": "KOSDAQ", "name": "제조업", "compare": 11.59, "fluc_ratio": 1.01, "high_price": 1169.39, "last_price": 1158.36, "low_price": 1158.34, "month": "06", "start_price": 1160.91, "total_price": 29448015, "volume": 173193, "volume_price": 695998, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.3, "per": 39.44}, {"date": "20100614", "market": "KOSDAQ", "name": "제조업", "compare": 5.3, "fluc_ratio": 0.46, "high_price": 1168.73, "last_price": 1163.66, "low_price": 1159.79, "month": "06", "start_price": 1168.05, "total_price": 29711446, "volume": 128587, "volume_price": 481046, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.3, "per": 39.67}, {"date": "20100615", "market": "KOSDAQ", "name": "제조업", "compare": 0.94, "fluc_ratio": 0.08, "high_price": 1167.35, "last_price": 1164.6, "low_price": 1161.23, "month": "06", "start_price": 1165.79, "total_price": 29743514, "volume": 164974, "volume_price": 582840, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.31, "per": 39.57}, {"date": "20100616", "market": "KOSDAQ", "name": "제조업", "compare": -1.61, "fluc_ratio": -0.14, "high_price": 1176.37, "last_price": 1162.99, "low_price": 1162.99, "month": "06", "start_price": 1176.34, "total_price": 29702309, "volume": 150959, "volume_price": 523866, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.3, "per": 39.52}, {"date": "20100617", "market": "KOSDAQ", "name": "제조업", "compare": -3.06, "fluc_ratio": -0.26, "high_price": 1170.25, "last_price": 1159.93, "low_price": 1159.93, "month": "06", "start_price": 1169.06, "total_price": 29621813, "volume": 122594, "volume_price": 538328, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.3, "per": 39.41}, {"date": "20100618", "market": "KOSDAQ", "name": "제조업", "compare": -2.4, "fluc_ratio": -0.21, "high_price": 1165.88, "last_price": 1157.53, "low_price": 1155.9, "month": "06", "start_price": 1164.96, "total_price": 29571131, "volume": 109943, "volume_price": 387256, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.29, "per": 41.72}, {"date": "20100621", "market": "KOSDAQ", "name": "제조업", "compare": 15.26, "fluc_ratio": 1.32, "high_price": 1173.09, "last_price": 1172.79, "low_price": 1163.36, "month": "06", "start_price": 1169.73, "total_price": 29962320, "volume": 127658, "volume_price": 466765, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.31, "per": 42.28}, {"date": "20100622", "market": "KOSDAQ", "name": "제조업", "compare": -3.55, "fluc_ratio": -0.3, "high_price": 1177.41, "last_price": 1169.24, "low_price": 1167.39, "month": "06", "start_price": 1175.39, "total_price": 29875445, "volume": 134483, "volume_price": 521909, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.3, "per": 42.15}, {"date": "20100623", "market": "KOSDAQ", "name": "제조업", "compare": -5.65, "fluc_ratio": -0.48, "high_price": 1169.66, "last_price": 1163.59, "low_price": 1162.6, "month": "06", "start_price": 1165.84, "total_price": 29849162, "volume": 101442, "volume_price": 374951, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.3, "per": 42.82}, {"date": "20100624", "market": "KOSDAQ", "name": "제조업", "compare": 10.99, "fluc_ratio": 0.94, "high_price": 1174.64, "last_price": 1174.58, "low_price": 1168.03, "month": "06", "start_price": 1168.68, "total_price": 30131104, "volume": 158278, "volume_price": 572421, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.31, "per": 43.22}, {"date": "20100625", "market": "KOSDAQ", "name": "제조업", "compare": -2.45, "fluc_ratio": -0.21, "high_price": 1176.21, "last_price": 1172.13, "low_price": 1166.9, "month": "06", "start_price": 1167.44, "total_price": 30085384, "volume": 134420, "volume_price": 435933, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.31, "per": 43.22}, {"date": "20100628", "market": "KOSDAQ", "name": "제조업", "compare": 2.43, "fluc_ratio": 0.21, "high_price": 1181.55, "last_price": 1174.56, "low_price": 1174.56, "month": "06", "start_price": 1180.13, "total_price": 30153008, "volume": 142397, "volume_price": 407928, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.31, "per": 43.33}, {"date": "20100629", "market": "KOSDAQ", "name": "제조업", "compare": -29.82, "fluc_ratio": -2.54, "high_price": 1180.79, "last_price": 1144.74, "low_price": 1144.74, "month": "06", "start_price": 1179.8, "total_price": 29064364, "volume": 168281, "volume_price": 524225, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.28, "per": 42.34}, {"date": "20100630", "market": "KOSDAQ", "name": "제조업", "compare": 8.07, "fluc_ratio": 0.7, "high_price": 1152.81, "last_price": 1152.81, "low_price": 1120.66, "month": "06", "start_price": 1122.01, "total_price": 29327347, "volume": 181540, "volume_price": 456599, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.28, "per": 42.65}, {"date": "20100701", "market": "KOSDAQ", "name": "제조업", "compare": 4.21, "fluc_ratio": 0.37, "high_price": 1159.02, "last_price": 1157.02, "low_price": 1134.48, "month": "07", "start_price": 1151.57, "total_price": 29432932, "volume": 129807, "volume_price": 401757, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.29, "per": 42.8}, {"date": "20100702", "market": "KOSDAQ", "name": "제조업", "compare": -4.13, "fluc_ratio": -0.36, "high_price": 1169.41, "last_price": 1152.89, "low_price": 1149.67, "month": "07", "start_price": 1160.84, "total_price": 29334677, "volume": 135385, "volume_price": 461103, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.28, "per": 42.64}, {"date": "20100705", "market": "KOSDAQ", "name": "제조업", "compare": 8.17, "fluc_ratio": 0.71, "high_price": 1161.46, "last_price": 1161.06, "low_price": 1150.67, "month": "07", "start_price": 1158.69, "total_price": 29540370, "volume": 119461, "volume_price": 393515, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.29, "per": 42.93}, {"date": "20100706", "market": "KOSDAQ", "name": "제조업", "compare": -2.05, "fluc_ratio": -0.18, "high_price": 1159.71, "last_price": 1159.01, "low_price": 1143.58, "month": "07", "start_price": 1159.71, "total_price": 29489406, "volume": 106621, "volume_price": 355869, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.29, "per": 42.86}, {"date": "20100707", "market": "KOSDAQ", "name": "제조업", "compare": -3.15, "fluc_ratio": -0.27, "high_price": 1167.48, "last_price": 1155.86, "low_price": 1153.71, "month": "07", "start_price": 1164.65, "total_price": 29414317, "volume": 118870, "volume_price": 386653, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.29, "per": 42.76}, {"date": "20100708", "market": "KOSDAQ", "name": "제조업", "compare": 6.6, "fluc_ratio": 0.57, "high_price": 1169.59, "last_price": 1162.46, "low_price": 1162.46, "month": "07", "start_price": 1168.97, "total_price": 29585538, "volume": 124104, "volume_price": 400091, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.3, "per": 43.01}, {"date": "20100709", "market": "KOSDAQ", "name": "제조업", "compare": 5.45, "fluc_ratio": 0.47, "high_price": 1171.83, "last_price": 1167.91, "low_price": 1156.77, "month": "07", "start_price": 1170.28, "total_price": 29718071, "volume": 118833, "volume_price": 454089, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.29, "per": 42.89}, {"date": "20100712", "market": "KOSDAQ", "name": "제조업", "compare": 11.45, "fluc_ratio": 0.98, "high_price": 1181.56, "last_price": 1179.36, "low_price": 1171.66, "month": "07", "start_price": 1175.87, "total_price": 30008428, "volume": 107978, "volume_price": 436022, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.3, "per": 43.49}, {"date": "20100713", "market": "KOSDAQ", "name": "제조업", "compare": 8.47, "fluc_ratio": 0.72, "high_price": 1193.51, "last_price": 1187.83, "low_price": 1186.42, "month": "07", "start_price": 1187.67, "total_price": 30227116, "volume": 174125, "volume_price": 602121, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.31, "per": 43.82}, {"date": "20100714", "market": "KOSDAQ", "name": "제조업", "compare": 5.42, "fluc_ratio": 0.46, "high_price": 1199.73, "last_price": 1193.25, "low_price": 1191.41, "month": "07", "start_price": 1198.92, "total_price": 30360113, "volume": 168637, "volume_price": 585643, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.32, "per": 44.01}, {"date": "20100715", "market": "KOSDAQ", "name": "제조업", "compare": -1.07, "fluc_ratio": -0.09, "high_price": 1199.9, "last_price": 1192.18, "low_price": 1192.1, "month": "07", "start_price": 1197.28, "total_price": 30339310, "volume": 226637, "volume_price": 549050, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.32, "per": 43.96}, {"date": "20100716", "market": "KOSDAQ", "name": "제조업", "compare": -10.95, "fluc_ratio": -0.92, "high_price": 1196.59, "last_price": 1181.23, "low_price": 1178.08, "month": "07", "start_price": 1195.38, "total_price": 30069258, "volume": 151984, "volume_price": 559000, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.3, "per": 43.56}, {"date": "20100719", "market": "KOSDAQ", "name": "제조업", "compare": -1.36, "fluc_ratio": -0.12, "high_price": 1183.37, "last_price": 1179.87, "low_price": 1170.79, "month": "07", "start_price": 1170.82, "total_price": 30035043, "volume": 153646, "volume_price": 520520, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.3, "per": 43.53}, {"date": "20100720", "market": "KOSDAQ", "name": "제조업", "compare": 1.35, "fluc_ratio": 0.11, "high_price": 1187.81, "last_price": 1181.22, "low_price": 1178.81, "month": "07", "start_price": 1186.97, "total_price": 29941498, "volume": 189524, "volume_price": 461563, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.31, "per": 46.63}, {"date": "20100721", "market": "KOSDAQ", "name": "제조업", "compare": -7.71, "fluc_ratio": -0.65, "high_price": 1190.26, "last_price": 1173.51, "low_price": 1173.16, "month": "07", "start_price": 1188.37, "total_price": 29741966, "volume": 251771, "volume_price": 633599, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.3, "per": 46.13}, {"date": "20100722", "market": "KOSDAQ", "name": "제조업", "compare": -30.77, "fluc_ratio": -2.62, "high_price": 1175.67, "last_price": 1142.74, "low_price": 1136.71, "month": "07", "start_price": 1173.36, "total_price": 28964790, "volume": 210973, "volume_price": 686700, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.26, "per": 44.92}, {"date": "20100723", "market": "KOSDAQ", "name": "제조업", "compare": 4.24, "fluc_ratio": 0.37, "high_price": 1157.18, "last_price": 1146.98, "low_price": 1137.84, "month": "07", "start_price": 1154.89, "total_price": 29071371, "volume": 138686, "volume_price": 434942, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.27, "per": 45.09}, {"date": "20100726", "market": "KOSDAQ", "name": "제조업", "compare": 9.08, "fluc_ratio": 0.79, "high_price": 1157.37, "last_price": 1156.06, "low_price": 1153.12, "month": "07", "start_price": 1154.05, "total_price": 29308280, "volume": 129411, "volume_price": 428288, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.28, "per": 45.46}, {"date": "20100727", "market": "KOSDAQ", "name": "제조업", "compare": -1.76, "fluc_ratio": -0.15, "high_price": 1164.36, "last_price": 1154.3, "low_price": 1154.3, "month": "07", "start_price": 1163.12, "total_price": 29279206, "volume": 150765, "volume_price": 428997, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.28, "per": 45.45}, {"date": "20100728", "market": "KOSDAQ", "name": "제조업", "compare": -2.51, "fluc_ratio": -0.22, "high_price": 1162.87, "last_price": 1151.79, "low_price": 1151.78, "month": "07", "start_price": 1161.41, "total_price": 29359849, "volume": 143238, "volume_price": 573819, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.27, "per": 45.34}, {"date": "20100729", "market": "KOSDAQ", "name": "제조업", "compare": -7.08, "fluc_ratio": -0.61, "high_price": 1157.8, "last_price": 1144.71, "low_price": 1144.05, "month": "07", "start_price": 1154.76, "total_price": 29182495, "volume": 173813, "volume_price": 579307, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.27, "per": 43.84}, {"date": "20100730", "market": "KOSDAQ", "name": "제조업", "compare": -2.96, "fluc_ratio": -0.26, "high_price": 1150.31, "last_price": 1141.75, "low_price": 1136.81, "month": "07", "start_price": 1146.18, "total_price": 29104537, "volume": 135919, "volume_price": 427329, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.27, "per": 43.72}, {"date": "20100802", "market": "KOSDAQ", "name": "제조업", "compare": 2.07, "fluc_ratio": 0.18, "high_price": 1150.45, "last_price": 1143.82, "low_price": 1143.38, "month": "08", "start_price": 1147.19, "total_price": 29156657, "volume": 132430, "volume_price": 440456, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.27, "per": 43.75}, {"date": "20100803", "market": "KOSDAQ", "name": "제조업", "compare": 0.66, "fluc_ratio": 0.06, "high_price": 1152.42, "last_price": 1144.48, "low_price": 1142.42, "month": "08", "start_price": 1150.64, "total_price": 29175150, "volume": 178046, "volume_price": 548883, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.27, "per": 43.77}, {"date": "20100804", "market": "KOSDAQ", "name": "제조업", "compare": -5.02, "fluc_ratio": -0.44, "high_price": 1148.58, "last_price": 1139.46, "low_price": 1135.52, "month": "08", "start_price": 1148.09, "total_price": 29048386, "volume": 167873, "volume_price": 516794, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.26, "per": 43.58}, {"date": "20100805", "market": "KOSDAQ", "name": "제조업", "compare": -0.13, "fluc_ratio": -0.01, "high_price": 1148.29, "last_price": 1139.33, "low_price": 1130.46, "month": "08", "start_price": 1146.91, "total_price": 29045117, "volume": 165940, "volume_price": 511833, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.26, "per": 43.58}, {"date": "20100806", "market": "KOSDAQ", "name": "제조업", "compare": 5.74, "fluc_ratio": 0.5, "high_price": 1145.22, "last_price": 1145.07, "low_price": 1135.93, "month": "08", "start_price": 1142.76, "total_price": 29270165, "volume": 172334, "volume_price": 535091, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.27, "per": 44.12}, {"date": "20100809", "market": "KOSDAQ", "name": "제조업", "compare": 15.85, "fluc_ratio": 1.38, "high_price": 1161.81, "last_price": 1160.92, "low_price": 1147.93, "month": "08", "start_price": 1149, "total_price": 29671156, "volume": 134865, "volume_price": 495862, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.29, "per": 44.15}, {"date": "20100810", "market": "KOSDAQ", "name": "제조업", "compare": -6.11, "fluc_ratio": -0.53, "high_price": 1166.08, "last_price": 1154.81, "low_price": 1154.72, "month": "08", "start_price": 1166.08, "total_price": 29513139, "volume": 145804, "volume_price": 563792, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.28, "per": 43.96}, {"date": "20100811", "market": "KOSDAQ", "name": "제조업", "compare": -9.28, "fluc_ratio": -0.8, "high_price": 1160.58, "last_price": 1145.53, "low_price": 1140.85, "month": "08", "start_price": 1155.97, "total_price": 29278299, "volume": 172498, "volume_price": 693162, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.27, "per": 43.62}, {"date": "20100812", "market": "KOSDAQ", "name": "제조업", "compare": -8.66, "fluc_ratio": -0.76, "high_price": 1144.92, "last_price": 1136.87, "low_price": 1126.72, "month": "08", "start_price": 1128.66, "total_price": 29057876, "volume": 174822, "volume_price": 618213, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.26, "per": 43.28}, {"date": "20100813", "market": "KOSDAQ", "name": "제조업", "compare": 13.16, "fluc_ratio": 1.16, "high_price": 1150.31, "last_price": 1150.03, "low_price": 1143.11, "month": "08", "start_price": 1145.26, "total_price": 29399692, "volume": 158675, "volume_price": 506800, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.28, "per": 43.79}, {"date": "20100816", "market": "KOSDAQ", "name": "제조업", "compare": -3.68, "fluc_ratio": -0.32, "high_price": 1151.83, "last_price": 1146.35, "low_price": 1138.83, "month": "08", "start_price": 1151.19, "total_price": 29189256, "volume": 148128, "volume_price": 508916, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.27, "per": 43.65}, {"date": "20100817", "market": "KOSDAQ", "name": "제조업", "compare": 1.26, "fluc_ratio": 0.11, "high_price": 1149.26, "last_price": 1147.61, "low_price": 1143.14, "month": "08", "start_price": 1147.01, "total_price": 29205130, "volume": 162479, "volume_price": 615078, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.28, "per": 39.93}, {"date": "20100818", "market": "KOSDAQ", "name": "제조업", "compare": 1.19, "fluc_ratio": 0.1, "high_price": 1154.4, "last_price": 1148.8, "low_price": 1147.46, "month": "08", "start_price": 1154.37, "total_price": 29237617, "volume": 147446, "volume_price": 516543, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.28, "per": 39.99}, {"date": "20100819", "market": "KOSDAQ", "name": "제조업", "compare": 1.14, "fluc_ratio": 0.1, "high_price": 1154.91, "last_price": 1149.94, "low_price": 1149.94, "month": "08", "start_price": 1152.6, "total_price": 29262211, "volume": 134574, "volume_price": 534673, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.28, "per": 40.05}, {"date": "20100820", "market": "KOSDAQ", "name": "제조업", "compare": 0.54, "fluc_ratio": 0.05, "high_price": 1151.6, "last_price": 1150.48, "low_price": 1145.24, "month": "08", "start_price": 1145.41, "total_price": 29307069, "volume": 124800, "volume_price": 495454, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.28, "per": 40.07}, {"date": "20100823", "market": "KOSDAQ", "name": "제조업", "compare": -3.76, "fluc_ratio": -0.33, "high_price": 1160.92, "last_price": 1146.72, "low_price": 1146.72, "month": "08", "start_price": 1157.27, "total_price": 29271721, "volume": 134865, "volume_price": 619654, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.28, "per": 39.47}, {"date": "20100824", "market": "KOSDAQ", "name": "제조업", "compare": -1.32, "fluc_ratio": -0.12, "high_price": 1151.46, "last_price": 1145.4, "low_price": 1142.06, "month": "08", "start_price": 1150.02, "total_price": 29250362, "volume": 168682, "volume_price": 631634, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.27, "per": 39.53}, {"date": "20100825", "market": "KOSDAQ", "name": "제조업", "compare": -7.87, "fluc_ratio": -0.69, "high_price": 1144.35, "last_price": 1137.53, "low_price": 1135.93, "month": "08", "start_price": 1137.96, "total_price": 29058219, "volume": 152934, "volume_price": 546171, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.27, "per": 39.24}, {"date": "20100826", "market": "KOSDAQ", "name": "제조업", "compare": -6.83, "fluc_ratio": -0.6, "high_price": 1152.2, "last_price": 1130.7, "low_price": 1129.89, "month": "08", "start_price": 1145.94, "total_price": 28893632, "volume": 144039, "volume_price": 570344, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.26, "per": 39}, {"date": "20100827", "market": "KOSDAQ", "name": "제조업", "compare": -8.82, "fluc_ratio": -0.78, "high_price": 1133.55, "last_price": 1121.88, "low_price": 1119.62, "month": "08", "start_price": 1129.95, "total_price": 28578477, "volume": 134370, "volume_price": 427938, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.25, "per": 38.71}, {"date": "20100830", "market": "KOSDAQ", "name": "제조업", "compare": 9.18, "fluc_ratio": 0.82, "high_price": 1136.28, "last_price": 1131.06, "low_price": 1130.94, "month": "08", "start_price": 1134.61, "total_price": 28817508, "volume": 103619, "volume_price": 373754, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.26, "per": 39.08}, {"date": "20100831", "market": "KOSDAQ", "name": "제조업", "compare": 6.26, "fluc_ratio": 0.55, "high_price": 1137.56, "last_price": 1137.32, "low_price": 1127.85, "month": "08", "start_price": 1129.99, "total_price": 28717681, "volume": 142881, "volume_price": 420417, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.26, "per": 42.33}, {"date": "20100901", "market": "KOSDAQ", "name": "제조업", "compare": 18.44, "fluc_ratio": 1.62, "high_price": 1156.78, "last_price": 1155.76, "low_price": 1145.87, "month": "09", "start_price": 1147.12, "total_price": 29175893, "volume": 181781, "volume_price": 534627, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.29, "per": 43.03}, {"date": "20100902", "market": "KOSDAQ", "name": "제조업", "compare": 3.91, "fluc_ratio": 0.34, "high_price": 1166.2, "last_price": 1159.67, "low_price": 1156.44, "month": "09", "start_price": 1164.32, "total_price": 29336369, "volume": 166352, "volume_price": 456535, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.29, "per": 42.96}, {"date": "20100903", "market": "KOSDAQ", "name": "제조업", "compare": 8.18, "fluc_ratio": 0.71, "high_price": 1169.23, "last_price": 1167.85, "low_price": 1165.36, "month": "09", "start_price": 1166.75, "total_price": 29555189, "volume": 140097, "volume_price": 475861, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.3, "per": 43.27}, {"date": "20100906", "market": "KOSDAQ", "name": "제조업", "compare": 12.12, "fluc_ratio": 1.04, "high_price": 1180.7, "last_price": 1179.97, "low_price": 1175.13, "month": "09", "start_price": 1179.17, "total_price": 29980914, "volume": 128417, "volume_price": 518053, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.31, "per": 43.72}, {"date": "20100907", "market": "KOSDAQ", "name": "제조업", "compare": -8.58, "fluc_ratio": -0.73, "high_price": 1184.05, "last_price": 1171.39, "low_price": 1171.29, "month": "09", "start_price": 1182.87, "total_price": 29763657, "volume": 195919, "volume_price": 542728, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.3, "per": 43.39}, {"date": "20100908", "market": "KOSDAQ", "name": "제조업", "compare": -0.74, "fluc_ratio": -0.06, "high_price": 1173.44, "last_price": 1170.65, "low_price": 1164.52, "month": "09", "start_price": 1167.85, "total_price": 29756220, "volume": 139932, "volume_price": 471861, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.3, "per": 43.51}, {"date": "20100909", "market": "KOSDAQ", "name": "제조업", "compare": 7.73, "fluc_ratio": 0.66, "high_price": 1179.82, "last_price": 1178.38, "low_price": 1172.01, "month": "09", "start_price": 1178.03, "total_price": 29952476, "volume": 139939, "volume_price": 519840, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.31, "per": 43.81}, {"date": "20100910", "market": "KOSDAQ", "name": "제조업", "compare": 10.38, "fluc_ratio": 0.88, "high_price": 1188.76, "last_price": 1188.76, "low_price": 1182.56, "month": "09", "start_price": 1183.03, "total_price": 30399908, "volume": 144525, "volume_price": 568697, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.32, "per": 44.19}, {"date": "20100913", "market": "KOSDAQ", "name": "제조업", "compare": -0.81, "fluc_ratio": -0.07, "high_price": 1193.4, "last_price": 1187.95, "low_price": 1187.79, "month": "09", "start_price": 1193.06, "total_price": 30403817, "volume": 139039, "volume_price": 487985, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.33, "per": 44.92}, {"date": "20100914", "market": "KOSDAQ", "name": "제조업", "compare": -2.49, "fluc_ratio": -0.21, "high_price": 1193.66, "last_price": 1185.46, "low_price": 1185.42, "month": "09", "start_price": 1193.26, "total_price": 30340101, "volume": 139190, "volume_price": 529680, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.33, "per": 44.75}, {"date": "20100915", "market": "KOSDAQ", "name": "제조업", "compare": 3.96, "fluc_ratio": 0.33, "high_price": 1195.76, "last_price": 1189.42, "low_price": 1184.56, "month": "09", "start_price": 1190.43, "total_price": 30459263, "volume": 170435, "volume_price": 626797, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.33, "per": 44.92}, {"date": "20100916", "market": "KOSDAQ", "name": "제조업", "compare": -3.57, "fluc_ratio": -0.3, "high_price": 1195.29, "last_price": 1185.85, "low_price": 1185.82, "month": "09", "start_price": 1194.79, "total_price": 30366070, "volume": 140095, "volume_price": 461985, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.33, "per": 44.77}, {"date": "20100917", "market": "KOSDAQ", "name": "제조업", "compare": 7.13, "fluc_ratio": 0.6, "high_price": 1194.4, "last_price": 1192.98, "low_price": 1186.43, "month": "09", "start_price": 1192.82, "total_price": 30597326, "volume": 189286, "volume_price": 495786, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.34, "per": 45.08}, {"date": "20100920", "market": "KOSDAQ", "name": "제조업", "compare": 0.06, "fluc_ratio": 0.01, "high_price": 1198.43, "last_price": 1193.04, "low_price": 1192.76, "month": "09", "start_price": 1197.61, "total_price": 30607836, "volume": 136549, "volume_price": 433061, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.34, "per": 44.9}, {"date": "20100924", "market": "KOSDAQ", "name": "제조업", "compare": 9.7, "fluc_ratio": 0.81, "high_price": 1202.74, "last_price": 1202.74, "low_price": 1194.98, "month": "09", "start_price": 1196.07, "total_price": 30854632, "volume": 127547, "volume_price": 387285, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.35, "per": 45.22}, {"date": "20100927", "market": "KOSDAQ", "name": "제조업", "compare": 10.6, "fluc_ratio": 0.88, "high_price": 1214.75, "last_price": 1213.34, "low_price": 1207.31, "month": "09", "start_price": 1210.28, "total_price": 31610770, "volume": 161029, "volume_price": 577390, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.36, "per": 45.62}, {"date": "20100928", "market": "KOSDAQ", "name": "제조업", "compare": -0.36, "fluc_ratio": -0.03, "high_price": 1224.74, "last_price": 1212.98, "low_price": 1212.4, "month": "09", "start_price": 1214.91, "total_price": 31654445, "volume": 189142, "volume_price": 615009, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.36, "per": 45.46}, {"date": "20100929", "market": "KOSDAQ", "name": "제조업", "compare": -0.79, "fluc_ratio": -0.07, "high_price": 1221.75, "last_price": 1212.19, "low_price": 1212.18, "month": "09", "start_price": 1219.29, "total_price": 31640780, "volume": 151017, "volume_price": 612372, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.36, "per": 45.35}, {"date": "20100930", "market": "KOSDAQ", "name": "제조업", "compare": 11.96, "fluc_ratio": 0.99, "high_price": 1224.49, "last_price": 1224.15, "low_price": 1216.35, "month": "09", "start_price": 1217.87, "total_price": 31958677, "volume": 156248, "volume_price": 532109, "year": "2010", "dividend_ratio": 0.79, "pbr": 1.37, "per": 45.96}, {"date": "20101001", "market": "KOSDAQ", "name": "제조업", "compare": 0.8, "fluc_ratio": 0.07, "high_price": 1231.82, "last_price": 1224.95, "low_price": 1220.61, "month": "10", "start_price": 1227.28, "total_price": 31995285, "volume": 142688, "volume_price": 551099, "year": "2010", "dividend_ratio": 0.79, "pbr": 1.37, "per": 45.95}, {"date": "20101004", "market": "KOSDAQ", "name": "제조업", "compare": -0.22, "fluc_ratio": -0.02, "high_price": 1232.85, "last_price": 1224.73, "low_price": 1222.81, "month": "10", "start_price": 1231.69, "total_price": 31885635, "volume": 138253, "volume_price": 559908, "year": "2010", "dividend_ratio": 0.79, "pbr": 1.37, "per": 45.98}, {"date": "20101005", "market": "KOSDAQ", "name": "제조업", "compare": 0.54, "fluc_ratio": 0.04, "high_price": 1228.34, "last_price": 1225.27, "low_price": 1222.03, "month": "10", "start_price": 1222.87, "total_price": 31899950, "volume": 141335, "volume_price": 535853, "year": "2010", "dividend_ratio": 0.79, "pbr": 1.37, "per": 46.01}, {"date": "20101006", "market": "KOSDAQ", "name": "제조업", "compare": 11.6, "fluc_ratio": 0.95, "high_price": 1237.42, "last_price": 1236.87, "low_price": 1233.39, "month": "10", "start_price": 1236.39, "total_price": 32202190, "volume": 141429, "volume_price": 603773, "year": "2010", "dividend_ratio": 0.79, "pbr": 1.38, "per": 46.45}, {"date": "20101007", "market": "KOSDAQ", "name": "제조업", "compare": 1.98, "fluc_ratio": 0.16, "high_price": 1245.11, "last_price": 1238.85, "low_price": 1233.57, "month": "10", "start_price": 1242.51, "total_price": 32255761, "volume": 155196, "volume_price": 622713, "year": "2010", "dividend_ratio": 0.78, "pbr": 1.38, "per": 46.52}, {"date": "20101008", "market": "KOSDAQ", "name": "제조업", "compare": 5.44, "fluc_ratio": 0.44, "high_price": 1247.94, "last_price": 1244.29, "low_price": 1239.44, "month": "10", "start_price": 1245.8, "total_price": 32404646, "volume": 117783, "volume_price": 534102, "year": "2010", "dividend_ratio": 0.78, "pbr": 1.39, "per": 46.75}, {"date": "20101011", "market": "KOSDAQ", "name": "제조업", "compare": 2.11, "fluc_ratio": 0.17, "high_price": 1254.46, "last_price": 1246.4, "low_price": 1243.96, "month": "10", "start_price": 1253.1, "total_price": 32493191, "volume": 113648, "volume_price": 558699, "year": "2010", "dividend_ratio": 0.78, "pbr": 1.39, "per": 45.78}, {"date": "20101012", "market": "KOSDAQ", "name": "제조업", "compare": -6.27, "fluc_ratio": -0.5, "high_price": 1253.11, "last_price": 1240.13, "low_price": 1229.28, "month": "10", "start_price": 1252.76, "total_price": 32331743, "volume": 132924, "volume_price": 603346, "year": "2010", "dividend_ratio": 0.79, "pbr": 1.39, "per": 45.56}, {"date": "20101013", "market": "KOSDAQ", "name": "제조업", "compare": 12.36, "fluc_ratio": 1, "high_price": 1255.63, "last_price": 1252.49, "low_price": 1248.46, "month": "10", "start_price": 1249.83, "total_price": 32657597, "volume": 138854, "volume_price": 712306, "year": "2010", "dividend_ratio": 0.78, "pbr": 1.4, "per": 46.09}, {"date": "20101014", "market": "KOSDAQ", "name": "제조업", "compare": 14.55, "fluc_ratio": 1.16, "high_price": 1267.39, "last_price": 1267.04, "low_price": 1259.47, "month": "10", "start_price": 1260.61, "total_price": 33049562, "volume": 123128, "volume_price": 726845, "year": "2010", "dividend_ratio": 0.77, "pbr": 1.42, "per": 48.09}, {"date": "20101015", "market": "KOSDAQ", "name": "제조업", "compare": 16.1, "fluc_ratio": 1.27, "high_price": 1283.36, "last_price": 1283.14, "low_price": 1272.01, "month": "10", "start_price": 1272.01, "total_price": 33470265, "volume": 138595, "volume_price": 835708, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.43, "per": 48.71}, {"date": "20101018", "market": "KOSDAQ", "name": "제조업", "compare": 13.32, "fluc_ratio": 1.04, "high_price": 1299.83, "last_price": 1296.46, "low_price": 1291.42, "month": "10", "start_price": 1292.65, "total_price": 33820088, "volume": 155355, "volume_price": 822840, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.45, "per": 49.22}, {"date": "20101019", "market": "KOSDAQ", "name": "제조업", "compare": -6.65, "fluc_ratio": -0.51, "high_price": 1305.64, "last_price": 1289.81, "low_price": 1289.74, "month": "10", "start_price": 1303.82, "total_price": 33664694, "volume": 157132, "volume_price": 753214, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.44, "per": 50.55}, {"date": "20101020", "market": "KOSDAQ", "name": "제조업", "compare": 15.95, "fluc_ratio": 1.24, "high_price": 1307.57, "last_price": 1305.76, "low_price": 1281.11, "month": "10", "start_price": 1282.63, "total_price": 34082337, "volume": 165107, "volume_price": 823690, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.46, "per": 51.18}, {"date": "20101021", "market": "KOSDAQ", "name": "제조업", "compare": 1.95, "fluc_ratio": 0.15, "high_price": 1317.82, "last_price": 1307.71, "low_price": 1307.7, "month": "10", "start_price": 1316.37, "total_price": 34152163, "volume": 178710, "volume_price": 765836, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.46, "per": 51.26}, {"date": "20101022", "market": "KOSDAQ", "name": "제조업", "compare": 4.66, "fluc_ratio": 0.36, "high_price": 1316.46, "last_price": 1312.37, "low_price": 1304.69, "month": "10", "start_price": 1314.8, "total_price": 34425610, "volume": 202363, "volume_price": 844166, "year": "2010", "dividend_ratio": 0.74, "pbr": 1.47, "per": 51.46}, {"date": "20101025", "market": "KOSDAQ", "name": "제조업", "compare": 11.49, "fluc_ratio": 0.88, "high_price": 1324.58, "last_price": 1323.86, "low_price": 1318.08, "month": "10", "start_price": 1321.18, "total_price": 34728578, "volume": 182988, "volume_price": 769523, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.48, "per": 50.65}, {"date": "20101026", "market": "KOSDAQ", "name": "제조업", "compare": -0.12, "fluc_ratio": -0.01, "high_price": 1329.52, "last_price": 1323.74, "low_price": 1320.22, "month": "10", "start_price": 1328.36, "total_price": 34763161, "volume": 181731, "volume_price": 760917, "year": "2010", "dividend_ratio": 0.74, "pbr": 1.48, "per": 50.72}, {"date": "20101027", "market": "KOSDAQ", "name": "제조업", "compare": 8.09, "fluc_ratio": 0.61, "high_price": 1333.22, "last_price": 1331.83, "low_price": 1324.12, "month": "10", "start_price": 1329.57, "total_price": 34973667, "volume": 183504, "volume_price": 824056, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.49, "per": 47.85}, {"date": "20101028", "market": "KOSDAQ", "name": "제조업", "compare": -0.66, "fluc_ratio": -0.05, "high_price": 1342.19, "last_price": 1331.17, "low_price": 1331.14, "month": "10", "start_price": 1336.03, "total_price": 34961296, "volume": 210980, "volume_price": 877005, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.49, "per": 47.88}, {"date": "20101029", "market": "KOSDAQ", "name": "제조업", "compare": -2, "fluc_ratio": -0.15, "high_price": 1339.06, "last_price": 1329.17, "low_price": 1317.28, "month": "10", "start_price": 1338.38, "total_price": 34911277, "volume": 174943, "volume_price": 721853, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.48, "per": 47.8}, {"date": "20101101", "market": "KOSDAQ", "name": "제조업", "compare": 9.58, "fluc_ratio": 0.72, "high_price": 1338.76, "last_price": 1338.75, "low_price": 1331.06, "month": "11", "start_price": 1336.48, "total_price": 35169666, "volume": 177688, "volume_price": 789360, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.5, "per": 48.15}, {"date": "20101102", "market": "KOSDAQ", "name": "제조업", "compare": -4.46, "fluc_ratio": -0.33, "high_price": 1346.26, "last_price": 1334.29, "low_price": 1333.01, "month": "11", "start_price": 1345.93, "total_price": 35053942, "volume": 175128, "volume_price": 853601, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.49, "per": 47.96}, {"date": "20101103", "market": "KOSDAQ", "name": "제조업", "compare": 4.64, "fluc_ratio": 0.35, "high_price": 1348.05, "last_price": 1338.93, "low_price": 1338.93, "month": "11", "start_price": 1345.07, "total_price": 35189568, "volume": 172660, "volume_price": 845871, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.5, "per": 48.11}, {"date": "20101104", "market": "KOSDAQ", "name": "제조업", "compare": 17.28, "fluc_ratio": 1.29, "high_price": 1359.67, "last_price": 1356.21, "low_price": 1346.77, "month": "11", "start_price": 1346.77, "total_price": 35642755, "volume": 175942, "volume_price": 937731, "year": "2010", "dividend_ratio": 0.72, "pbr": 1.51, "per": 48.74}, {"date": "20101105", "market": "KOSDAQ", "name": "제조업", "compare": -12.71, "fluc_ratio": -0.94, "high_price": 1367.2, "last_price": 1343.5, "low_price": 1343.1, "month": "11", "start_price": 1364.36, "total_price": 35399286, "volume": 179550, "volume_price": 806998, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.5, "per": 48.2}, {"date": "20101108", "market": "KOSDAQ", "name": "제조업", "compare": 3.47, "fluc_ratio": 0.26, "high_price": 1350.57, "last_price": 1346.97, "low_price": 1341.44, "month": "11", "start_price": 1348.63, "total_price": 35492132, "volume": 151101, "volume_price": 585023, "year": "2010", "dividend_ratio": 0.72, "pbr": 1.51, "per": 47.43}, {"date": "20101109", "market": "KOSDAQ", "name": "제조업", "compare": -6.76, "fluc_ratio": -0.5, "high_price": 1349.23, "last_price": 1340.21, "low_price": 1339.47, "month": "11", "start_price": 1348.63, "total_price": 35320683, "volume": 133983, "volume_price": 602416, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.5, "per": 47.2}, {"date": "20101110", "market": "KOSDAQ", "name": "제조업", "compare": 7.46, "fluc_ratio": 0.56, "high_price": 1349.59, "last_price": 1347.67, "low_price": 1338.23, "month": "11", "start_price": 1338.23, "total_price": 35527820, "volume": 167120, "volume_price": 689797, "year": "2010", "dividend_ratio": 0.72, "pbr": 1.51, "per": 47.67}, {"date": "20101111", "market": "KOSDAQ", "name": "제조업", "compare": -16.35, "fluc_ratio": -1.21, "high_price": 1350.99, "last_price": 1331.32, "low_price": 1331.32, "month": "11", "start_price": 1350.99, "total_price": 35103806, "volume": 152878, "volume_price": 611094, "year": "2010", "dividend_ratio": 0.73, "pbr": 1.49, "per": 47.09}, {"date": "20101112", "market": "KOSDAQ", "name": "제조업", "compare": -34.62, "fluc_ratio": -2.6, "high_price": 1339.83, "last_price": 1296.7, "low_price": 1272.77, "month": "11", "start_price": 1337.42, "total_price": 34300294, "volume": 209548, "volume_price": 884032, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.45, "per": 45.85}, {"date": "20101115", "market": "KOSDAQ", "name": "제조업", "compare": -19.02, "fluc_ratio": -1.47, "high_price": 1298.05, "last_price": 1277.68, "low_price": 1266.59, "month": "11", "start_price": 1293.8, "total_price": 33798197, "volume": 144455, "volume_price": 628951, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.43, "per": 44.65}, {"date": "20101116", "market": "KOSDAQ", "name": "제조업", "compare": -3.27, "fluc_ratio": -0.26, "high_price": 1283.4, "last_price": 1274.41, "low_price": 1263.17, "month": "11", "start_price": 1283.4, "total_price": 33737550, "volume": 185088, "volume_price": 559149, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.43, "per": 42.85}, {"date": "20101117", "market": "KOSDAQ", "name": "제조업", "compare": 6.31, "fluc_ratio": 0.5, "high_price": 1281.45, "last_price": 1280.72, "low_price": 1255.69, "month": "11", "start_price": 1256.56, "total_price": 33907408, "volume": 174774, "volume_price": 473723, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.43, "per": 43.03}, {"date": "20101118", "market": "KOSDAQ", "name": "제조업", "compare": 18.69, "fluc_ratio": 1.46, "high_price": 1300.88, "last_price": 1299.41, "low_price": 1284.75, "month": "11", "start_price": 1285.08, "total_price": 34405994, "volume": 148246, "volume_price": 454054, "year": "2010", "dividend_ratio": 0.74, "pbr": 1.45, "per": 43.64}, {"date": "20101119", "market": "KOSDAQ", "name": "제조업", "compare": 16.8, "fluc_ratio": 1.29, "high_price": 1317.3, "last_price": 1316.21, "low_price": 1306.91, "month": "11", "start_price": 1308.44, "total_price": 34833792, "volume": 147011, "volume_price": 545759, "year": "2010", "dividend_ratio": 0.74, "pbr": 1.47, "per": 44.21}, {"date": "20101122", "market": "KOSDAQ", "name": "제조업", "compare": -14.85, "fluc_ratio": -1.13, "high_price": 1327.24, "last_price": 1301.36, "low_price": 1301.36, "month": "11", "start_price": 1325.51, "total_price": 34441370, "volume": 136555, "volume_price": 508512, "year": "2010", "dividend_ratio": 0.74, "pbr": 1.46, "per": 43.72}, {"date": "20101123", "market": "KOSDAQ", "name": "제조업", "compare": -12.7, "fluc_ratio": -0.98, "high_price": 1307.41, "last_price": 1288.66, "low_price": 1286.77, "month": "11", "start_price": 1306.96, "total_price": 34105147, "volume": 141740, "volume_price": 546826, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.44, "per": 43.73}, {"date": "20101124", "market": "KOSDAQ", "name": "제조업", "compare": -14.03, "fluc_ratio": -1.09, "high_price": 1276.35, "last_price": 1274.63, "low_price": 1231.52, "month": "11", "start_price": 1237.67, "total_price": 33691051, "volume": 165604, "volume_price": 651402, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.43, "per": 43.25}, {"date": "20101125", "market": "KOSDAQ", "name": "제조업", "compare": 7.82, "fluc_ratio": 0.61, "high_price": 1291.79, "last_price": 1282.45, "low_price": 1282.45, "month": "11", "start_price": 1289.94, "total_price": 33908050, "volume": 151889, "volume_price": 565681, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.43, "per": 43.89}, {"date": "20101126", "market": "KOSDAQ", "name": "제조업", "compare": -35.46, "fluc_ratio": -2.77, "high_price": 1290.7, "last_price": 1246.99, "low_price": 1243.73, "month": "11", "start_price": 1288.45, "total_price": 33009626, "volume": 187156, "volume_price": 694508, "year": "2010", "dividend_ratio": 0.78, "pbr": 1.39, "per": 42.67}, {"date": "20101129", "market": "KOSDAQ", "name": "제조업", "compare": 8.86, "fluc_ratio": 0.71, "high_price": 1264.33, "last_price": 1255.85, "low_price": 1247.76, "month": "11", "start_price": 1248.39, "total_price": 33242795, "volume": 205426, "volume_price": 600893, "year": "2010", "dividend_ratio": 0.77, "pbr": 1.41, "per": 42.61}, {"date": "20101130", "market": "KOSDAQ", "name": "제조업", "compare": 12.54, "fluc_ratio": 1, "high_price": 1272.6, "last_price": 1268.39, "low_price": 1256.58, "month": "11", "start_price": 1263.53, "total_price": 33343322, "volume": 166638, "volume_price": 620875, "year": "2010", "dividend_ratio": 0.77, "pbr": 1.42, "per": 43.03}, {"date": "20101201", "market": "KOSDAQ", "name": "제조업", "compare": 9.97, "fluc_ratio": 0.79, "high_price": 1278.42, "last_price": 1278.36, "low_price": 1266.2, "month": "12", "start_price": 1274.18, "total_price": 33618995, "volume": 138379, "volume_price": 497567, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.43, "per": 43.39}, {"date": "20101202", "market": "KOSDAQ", "name": "제조업", "compare": 11.74, "fluc_ratio": 0.92, "high_price": 1295.97, "last_price": 1290.1, "low_price": 1290.1, "month": "12", "start_price": 1291.81, "total_price": 33903127, "volume": 174606, "volume_price": 544603, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.44, "per": 43.79}, {"date": "20101203", "market": "KOSDAQ", "name": "제조업", "compare": -5.19, "fluc_ratio": -0.4, "high_price": 1300.34, "last_price": 1284.91, "low_price": 1284.61, "month": "12", "start_price": 1297.84, "total_price": 33777877, "volume": 152073, "volume_price": 502859, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.44, "per": 43.61}, {"date": "20101206", "market": "KOSDAQ", "name": "제조업", "compare": 0.5, "fluc_ratio": 0.04, "high_price": 1297.58, "last_price": 1285.41, "low_price": 1283.47, "month": "12", "start_price": 1296.5, "total_price": 33793943, "volume": 148257, "volume_price": 483315, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.44, "per": 43.62}, {"date": "20101207", "market": "KOSDAQ", "name": "제조업", "compare": 2.65, "fluc_ratio": 0.21, "high_price": 1290.71, "last_price": 1288.06, "low_price": 1276.71, "month": "12", "start_price": 1289.54, "total_price": 33874486, "volume": 150142, "volume_price": 481993, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.44, "per": 43.88}, {"date": "20101208", "market": "KOSDAQ", "name": "제조업", "compare": -3.53, "fluc_ratio": -0.27, "high_price": 1297.63, "last_price": 1284.53, "low_price": 1282, "month": "12", "start_price": 1292.14, "total_price": 33792036, "volume": 213724, "volume_price": 496293, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.44, "per": 43.75}, {"date": "20101209", "market": "KOSDAQ", "name": "제조업", "compare": 8.44, "fluc_ratio": 0.66, "high_price": 1295.69, "last_price": 1292.97, "low_price": 1288.66, "month": "12", "start_price": 1288.92, "total_price": 34015927, "volume": 144723, "volume_price": 451717, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.45, "per": 44.05}, {"date": "20101210", "market": "KOSDAQ", "name": "제조업", "compare": 3.11, "fluc_ratio": 0.24, "high_price": 1299.59, "last_price": 1296.08, "low_price": 1293.13, "month": "12", "start_price": 1296.88, "total_price": 34110143, "volume": 123536, "volume_price": 409534, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.45, "per": 44.2}, {"date": "20101213", "market": "KOSDAQ", "name": "제조업", "compare": 9.72, "fluc_ratio": 0.75, "high_price": 1306.71, "last_price": 1305.8, "low_price": 1298.35, "month": "12", "start_price": 1302.98, "total_price": 34406674, "volume": 145057, "volume_price": 563596, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.46, "per": 44.53}, {"date": "20101214", "market": "KOSDAQ", "name": "제조업", "compare": 4.12, "fluc_ratio": 0.32, "high_price": 1312.84, "last_price": 1309.92, "low_price": 1307.83, "month": "12", "start_price": 1310.1, "total_price": 34574351, "volume": 166232, "volume_price": 504475, "year": "2010", "dividend_ratio": 0.74, "pbr": 1.47, "per": 44.7}, {"date": "20101215", "market": "KOSDAQ", "name": "제조업", "compare": 1.61, "fluc_ratio": 0.12, "high_price": 1315.16, "last_price": 1311.53, "low_price": 1305.9, "month": "12", "start_price": 1313.9, "total_price": 34654481, "volume": 192632, "volume_price": 562227, "year": "2010", "dividend_ratio": 0.74, "pbr": 1.46, "per": 45.63}, {"date": "20101216", "market": "KOSDAQ", "name": "제조업", "compare": -6.06, "fluc_ratio": -0.46, "high_price": 1314.13, "last_price": 1305.47, "low_price": 1303.85, "month": "12", "start_price": 1310.63, "total_price": 34515268, "volume": 138839, "volume_price": 518170, "year": "2010", "dividend_ratio": 0.74, "pbr": 1.46, "per": 45.43}, {"date": "20101217", "market": "KOSDAQ", "name": "제조업", "compare": -1.81, "fluc_ratio": -0.14, "high_price": 1310.8, "last_price": 1303.66, "low_price": 1302.78, "month": "12", "start_price": 1310.18, "total_price": 34456311, "volume": 172539, "volume_price": 519547, "year": "2010", "dividend_ratio": 0.74, "pbr": 1.45, "per": 45.34}, {"date": "20101220", "market": "KOSDAQ", "name": "제조업", "compare": -31.81, "fluc_ratio": -2.44, "high_price": 1287.7, "last_price": 1271.85, "low_price": 1256.72, "month": "12", "start_price": 1287.7, "total_price": 33682590, "volume": 183662, "volume_price": 687522, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.42, "per": 44.23}, {"date": "20101221", "market": "KOSDAQ", "name": "제조업", "compare": 25.4, "fluc_ratio": 2, "high_price": 1303.82, "last_price": 1297.25, "low_price": 1291.33, "month": "12", "start_price": 1291.33, "total_price": 34360930, "volume": 127478, "volume_price": 546518, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.45, "per": 44.77}, {"date": "20101222", "market": "KOSDAQ", "name": "제조업", "compare": -3.28, "fluc_ratio": -0.25, "high_price": 1308.74, "last_price": 1293.97, "low_price": 1293.97, "month": "12", "start_price": 1304.99, "total_price": 34507561, "volume": 149601, "volume_price": 540729, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.44, "per": 44.82}, {"date": "20101223", "market": "KOSDAQ", "name": "제조업", "compare": -7.08, "fluc_ratio": -0.55, "high_price": 1303.21, "last_price": 1286.89, "low_price": 1286.89, "month": "12", "start_price": 1301.81, "total_price": 34302710, "volume": 187566, "volume_price": 757163, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.43, "per": 44.57}, {"date": "20101224", "market": "KOSDAQ", "name": "제조업", "compare": -8.04, "fluc_ratio": -0.62, "high_price": 1291.45, "last_price": 1278.85, "low_price": 1276.96, "month": "12", "start_price": 1290.04, "total_price": 34135557, "volume": 155162, "volume_price": 578526, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.42, "per": 44.23}, {"date": "20101227", "market": "KOSDAQ", "name": "제조업", "compare": -11.21, "fluc_ratio": -0.88, "high_price": 1284.3, "last_price": 1267.64, "low_price": 1267.58, "month": "12", "start_price": 1279.72, "total_price": 33842774, "volume": 117990, "volume_price": 490577, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.41, "per": 44.22}, {"date": "20101228", "market": "KOSDAQ", "name": "제조업", "compare": -7.51, "fluc_ratio": -0.59, "high_price": 1274.07, "last_price": 1260.13, "low_price": 1259.28, "month": "12", "start_price": 1272.09, "total_price": 33639309, "volume": 133562, "volume_price": 695195, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.4, "per": 43.97}, {"date": "20101229", "market": "KOSDAQ", "name": "제조업", "compare": 16.34, "fluc_ratio": 1.3, "high_price": 1276.47, "last_price": 1276.47, "low_price": 1264.34, "month": "12", "start_price": 1266.06, "total_price": 34051086, "volume": 122395, "volume_price": 531618, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.42, "per": 44.5}, {"date": "20101230", "market": "KOSDAQ", "name": "제조업", "compare": 26.71, "fluc_ratio": 2.09, "high_price": 1303.34, "last_price": 1303.18, "low_price": 1284.07, "month": "12", "start_price": 1284.26, "total_price": 34741645, "volume": 138529, "volume_price": 670880, "year": "2010", "dividend_ratio": 0.74, "pbr": 1.45, "per": 45.49}, {"date": "20110103", "market": "KOSDAQ", "name": "제조업", "compare": 17.52, "fluc_ratio": 1.34, "high_price": 1321.31, "last_price": 1320.7, "low_price": 1313.32, "month": "01", "start_price": 1316.89, "total_price": 35206286, "volume": 146547, "volume_price": 606591, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.47, "per": 46.11}, {"date": "20110104", "market": "KOSDAQ", "name": "제조업", "compare": 8.68, "fluc_ratio": 0.66, "high_price": 1332.51, "last_price": 1329.38, "low_price": 1323.83, "month": "01", "start_price": 1327.47, "total_price": 35441862, "volume": 172896, "volume_price": 746468, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.48, "per": 46.42}, {"date": "20110105", "market": "KOSDAQ", "name": "제조업", "compare": 7.91, "fluc_ratio": 0.6, "high_price": 1339.14, "last_price": 1337.29, "low_price": 1323.24, "month": "01", "start_price": 1329.46, "total_price": 35751150, "volume": 172202, "volume_price": 784479, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.49, "per": 46.71}, {"date": "20110106", "market": "KOSDAQ", "name": "제조업", "compare": 14.65, "fluc_ratio": 1.1, "high_price": 1353.9, "last_price": 1351.94, "low_price": 1341.59, "month": "01", "start_price": 1348.68, "total_price": 36147603, "volume": 219098, "volume_price": 1158972, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.51, "per": 47.35}, {"date": "20110107", "market": "KOSDAQ", "name": "제조업", "compare": 9.71, "fluc_ratio": 0.72, "high_price": 1362.95, "last_price": 1361.65, "low_price": 1357.88, "month": "01", "start_price": 1360.22, "total_price": 36410507, "volume": 174248, "volume_price": 889829, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.52, "per": 47.7}, {"date": "20110110", "market": "KOSDAQ", "name": "제조업", "compare": 15.14, "fluc_ratio": 1.11, "high_price": 1378.28, "last_price": 1376.79, "low_price": 1367.41, "month": "01", "start_price": 1368.25, "total_price": 36828792, "volume": 246035, "volume_price": 901385, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.53, "per": 48.31}, {"date": "20110111", "market": "KOSDAQ", "name": "제조업", "compare": -3.02, "fluc_ratio": -0.22, "high_price": 1387.18, "last_price": 1373.77, "low_price": 1372.77, "month": "01", "start_price": 1383.62, "total_price": 36767385, "volume": 249365, "volume_price": 1009832, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.53, "per": 48.3}, {"date": "20110112", "market": "KOSDAQ", "name": "제조업", "compare": 3.52, "fluc_ratio": 0.26, "high_price": 1383.23, "last_price": 1377.29, "low_price": 1374.06, "month": "01", "start_price": 1381.62, "total_price": 36861241, "volume": 270348, "volume_price": 1129953, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.54, "per": 48.51}, {"date": "20110113", "market": "KOSDAQ", "name": "제조업", "compare": -6.22, "fluc_ratio": -0.45, "high_price": 1386.13, "last_price": 1371.07, "low_price": 1364.03, "month": "01", "start_price": 1385.54, "total_price": 36694089, "volume": 252236, "volume_price": 1099007, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.53, "per": 48.38}, {"date": "20110114", "market": "KOSDAQ", "name": "제조업", "compare": 3.15, "fluc_ratio": 0.23, "high_price": 1375.08, "last_price": 1374.22, "low_price": 1367.64, "month": "01", "start_price": 1373.98, "total_price": 36803414, "volume": 220783, "volume_price": 950453, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.53, "per": 48.72}, {"date": "20110117", "market": "KOSDAQ", "name": "제조업", "compare": 6.18, "fluc_ratio": 0.45, "high_price": 1388.8, "last_price": 1380.4, "low_price": 1366.44, "month": "01", "start_price": 1381.46, "total_price": 36970061, "volume": 199372, "volume_price": 941767, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.54, "per": 49.52}, {"date": "20110118", "market": "KOSDAQ", "name": "제조업", "compare": -15.65, "fluc_ratio": -1.13, "high_price": 1380.71, "last_price": 1364.75, "low_price": 1364.54, "month": "01", "start_price": 1376.63, "total_price": 36547115, "volume": 188762, "volume_price": 856476, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.52, "per": 49.16}, {"date": "20110119", "market": "KOSDAQ", "name": "제조업", "compare": 12.71, "fluc_ratio": 0.93, "high_price": 1379.25, "last_price": 1377.46, "low_price": 1370.24, "month": "01", "start_price": 1376.1, "total_price": 36893295, "volume": 213116, "volume_price": 859212, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.53, "per": 49.63}, {"date": "20110120", "market": "KOSDAQ", "name": "제조업", "compare": -2.3, "fluc_ratio": -0.17, "high_price": 1385.67, "last_price": 1375.16, "low_price": 1375.16, "month": "01", "start_price": 1378.36, "total_price": 36826518, "volume": 204537, "volume_price": 772642, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.53, "per": 49.52}, {"date": "20110121", "market": "KOSDAQ", "name": "제조업", "compare": -25.31, "fluc_ratio": -1.84, "high_price": 1380.28, "last_price": 1349.85, "low_price": 1349.82, "month": "01", "start_price": 1379.79, "total_price": 36244961, "volume": 178293, "volume_price": 776173, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.5, "per": 48.26}, {"date": "20110124", "market": "KOSDAQ", "name": "제조업", "compare": 4.41, "fluc_ratio": 0.33, "high_price": 1355.19, "last_price": 1354.26, "low_price": 1345.36, "month": "01", "start_price": 1351.75, "total_price": 36365124, "volume": 228796, "volume_price": 642801, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.51, "per": 48.43}, {"date": "20110125", "market": "KOSDAQ", "name": "제조업", "compare": -9.25, "fluc_ratio": -0.68, "high_price": 1364.32, "last_price": 1345.01, "low_price": 1342.57, "month": "01", "start_price": 1363, "total_price": 36119466, "volume": 218888, "volume_price": 718317, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.5, "per": 48.12}, {"date": "20110126", "market": "KOSDAQ", "name": "제조업", "compare": 5.5, "fluc_ratio": 0.41, "high_price": 1354.29, "last_price": 1350.51, "low_price": 1347.87, "month": "01", "start_price": 1347.87, "total_price": 36367082, "volume": 163803, "volume_price": 577728, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.5, "per": 48.33}, {"date": "20110127", "market": "KOSDAQ", "name": "제조업", "compare": 4.31, "fluc_ratio": 0.32, "high_price": 1359.69, "last_price": 1354.82, "low_price": 1354.19, "month": "01", "start_price": 1355.2, "total_price": 36517585, "volume": 186285, "volume_price": 624578, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.51, "per": 48.56}, {"date": "20110128", "market": "KOSDAQ", "name": "제조업", "compare": -4.34, "fluc_ratio": -0.32, "high_price": 1364.66, "last_price": 1350.48, "low_price": 1348.07, "month": "01", "start_price": 1362.78, "total_price": 36431353, "volume": 243182, "volume_price": 837068, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.51, "per": 48.45}, {"date": "20110131", "market": "KOSDAQ", "name": "제조업", "compare": -15.78, "fluc_ratio": -1.17, "high_price": 1346.87, "last_price": 1334.7, "low_price": 1334.5, "month": "01", "start_price": 1338.5, "total_price": 36118847, "volume": 144016, "volume_price": 673136, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.49, "per": 47.88}, {"date": "20110201", "market": "KOSDAQ", "name": "제조업", "compare": 5.92, "fluc_ratio": 0.44, "high_price": 1348.45, "last_price": 1340.62, "low_price": 1337.88, "month": "02", "start_price": 1343.65, "total_price": 36015382, "volume": 160660, "volume_price": 607273, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.5, "per": 45.97}, {"date": "20110207", "market": "KOSDAQ", "name": "제조업", "compare": 21.03, "fluc_ratio": 1.57, "high_price": 1364.29, "last_price": 1361.65, "low_price": 1355.53, "month": "02", "start_price": 1355.66, "total_price": 36584150, "volume": 152960, "volume_price": 598225, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.52, "per": 48.96}, {"date": "20110208", "market": "KOSDAQ", "name": "제조업", "compare": 0.48, "fluc_ratio": 0.04, "high_price": 1373.64, "last_price": 1362.13, "low_price": 1358.53, "month": "02", "start_price": 1370.84, "total_price": 36642936, "volume": 202573, "volume_price": 797646, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.52, "per": 48.97}, {"date": "20110209", "market": "KOSDAQ", "name": "제조업", "compare": -15.22, "fluc_ratio": -1.12, "high_price": 1367.35, "last_price": 1346.91, "low_price": 1341.58, "month": "02", "start_price": 1366.69, "total_price": 36343361, "volume": 313646, "volume_price": 964398, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.5, "per": 48.11}, {"date": "20110210", "market": "KOSDAQ", "name": "제조업", "compare": -9.37, "fluc_ratio": -0.7, "high_price": 1350.95, "last_price": 1337.54, "low_price": 1334.34, "month": "02", "start_price": 1347.95, "total_price": 36092374, "volume": 234050, "volume_price": 760870, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.49, "per": 47.59}, {"date": "20110211", "market": "KOSDAQ", "name": "제조업", "compare": -12.93, "fluc_ratio": -0.97, "high_price": 1349.42, "last_price": 1324.61, "low_price": 1324.49, "month": "02", "start_price": 1347.63, "total_price": 35745264, "volume": 351748, "volume_price": 929106, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.48, "per": 47.14}, {"date": "20110214", "market": "KOSDAQ", "name": "제조업", "compare": 11.27, "fluc_ratio": 0.85, "high_price": 1340.9, "last_price": 1335.88, "low_price": 1324.04, "month": "02", "start_price": 1335.59, "total_price": 36067448, "volume": 271758, "volume_price": 830638, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.49, "per": 47.57}, {"date": "20110215", "market": "KOSDAQ", "name": "제조업", "compare": 2.57, "fluc_ratio": 0.19, "high_price": 1342.22, "last_price": 1338.45, "low_price": 1333.89, "month": "02", "start_price": 1338.09, "total_price": 36138662, "volume": 331043, "volume_price": 930876, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.49, "per": 47.66}, {"date": "20110216", "market": "KOSDAQ", "name": "제조업", "compare": -5.11, "fluc_ratio": -0.38, "high_price": 1347.76, "last_price": 1333.34, "low_price": 1333.34, "month": "02", "start_price": 1342.02, "total_price": 36003898, "volume": 464706, "volume_price": 1225151, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.49, "per": 47.49}, {"date": "20110217", "market": "KOSDAQ", "name": "제조업", "compare": -31.91, "fluc_ratio": -2.39, "high_price": 1341.9, "last_price": 1301.43, "low_price": 1292.57, "month": "02", "start_price": 1339.05, "total_price": 35145989, "volume": 401877, "volume_price": 1126540, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.45, "per": 46.31}, {"date": "20110218", "market": "KOSDAQ", "name": "제조업", "compare": 24.28, "fluc_ratio": 1.87, "high_price": 1326.66, "last_price": 1325.71, "low_price": 1303.98, "month": "02", "start_price": 1309.91, "total_price": 35813587, "volume": 340940, "volume_price": 813041, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.48, "per": 47.23}, {"date": "20110221", "market": "KOSDAQ", "name": "제조업", "compare": 6.5, "fluc_ratio": 0.49, "high_price": 1339.04, "last_price": 1332.21, "low_price": 1330.07, "month": "02", "start_price": 1335.64, "total_price": 35991646, "volume": 270758, "volume_price": 797294, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.49, "per": 47.48}, {"date": "20110222", "market": "KOSDAQ", "name": "제조업", "compare": -24.86, "fluc_ratio": -1.87, "high_price": 1324.34, "last_price": 1307.35, "low_price": 1300.52, "month": "02", "start_price": 1324.34, "total_price": 35319356, "volume": 330104, "volume_price": 933972, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.46, "per": 45.05}, {"date": "20110223", "market": "KOSDAQ", "name": "제조업", "compare": -5.63, "fluc_ratio": -0.43, "high_price": 1316.33, "last_price": 1301.72, "low_price": 1296.33, "month": "02", "start_price": 1303.19, "total_price": 35206159, "volume": 366662, "volume_price": 1011373, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.45, "per": 44.85}, {"date": "20110224", "market": "KOSDAQ", "name": "제조업", "compare": -17.84, "fluc_ratio": -1.37, "high_price": 1311.22, "last_price": 1283.88, "low_price": 1283.88, "month": "02", "start_price": 1303.24, "total_price": 34734962, "volume": 345096, "volume_price": 973882, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.43, "per": 43.97}, {"date": "20110225", "market": "KOSDAQ", "name": "제조업", "compare": 18.25, "fluc_ratio": 1.42, "high_price": 1302.37, "last_price": 1302.13, "low_price": 1284.96, "month": "02", "start_price": 1298.33, "total_price": 35240058, "volume": 243281, "volume_price": 831473, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.45, "per": 44.66}, {"date": "20110228", "market": "KOSDAQ", "name": "제조업", "compare": -16.45, "fluc_ratio": -1.26, "high_price": 1306.81, "last_price": 1285.68, "low_price": 1284.19, "month": "02", "start_price": 1306.8, "total_price": 34794718, "volume": 237633, "volume_price": 826571, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.43, "per": 44.14}, {"date": "20110302", "market": "KOSDAQ", "name": "제조업", "compare": -0.74, "fluc_ratio": -0.06, "high_price": 1296.98, "last_price": 1284.94, "low_price": 1280.96, "month": "03", "start_price": 1281.9, "total_price": 34782062, "volume": 218309, "volume_price": 725240, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.43, "per": 44.11}, {"date": "20110303", "market": "KOSDAQ", "name": "제조업", "compare": 16.21, "fluc_ratio": 1.26, "high_price": 1301.16, "last_price": 1301.15, "low_price": 1293.9, "month": "03", "start_price": 1293.9, "total_price": 35235019, "volume": 189015, "volume_price": 741304, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.45, "per": 44.93}, {"date": "20110304", "market": "KOSDAQ", "name": "제조업", "compare": 23.91, "fluc_ratio": 1.84, "high_price": 1325.06, "last_price": 1325.06, "low_price": 1306.77, "month": "03", "start_price": 1311.74, "total_price": 35899770, "volume": 186755, "volume_price": 762754, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.48, "per": 45.78}, {"date": "20110307", "market": "KOSDAQ", "name": "제조업", "compare": 5.88, "fluc_ratio": 0.44, "high_price": 1341.13, "last_price": 1330.94, "low_price": 1327.31, "month": "03", "start_price": 1332.14, "total_price": 36065027, "volume": 173863, "volume_price": 638075, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.48, "per": 46.1}, {"date": "20110308", "market": "KOSDAQ", "name": "제조업", "compare": 12.98, "fluc_ratio": 0.98, "high_price": 1345.04, "last_price": 1343.92, "low_price": 1327.47, "month": "03", "start_price": 1335.07, "total_price": 36419028, "volume": 187309, "volume_price": 693094, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.5, "per": 46.53}, {"date": "20110309", "market": "KOSDAQ", "name": "제조업", "compare": -4.08, "fluc_ratio": -0.3, "high_price": 1354.75, "last_price": 1339.84, "low_price": 1336.89, "month": "03", "start_price": 1351.76, "total_price": 36307491, "volume": 268396, "volume_price": 851378, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.49, "per": 46.37}, {"date": "20110310", "market": "KOSDAQ", "name": "제조업", "compare": 4.36, "fluc_ratio": 0.33, "high_price": 1344.25, "last_price": 1344.2, "low_price": 1334.89, "month": "03", "start_price": 1342.14, "total_price": 36431315, "volume": 211804, "volume_price": 759146, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.5, "per": 56.44}, {"date": "20110311", "market": "KOSDAQ", "name": "제조업", "compare": -11.77, "fluc_ratio": -0.88, "high_price": 1340.8, "last_price": 1332.43, "low_price": 1325.41, "month": "03", "start_price": 1330.01, "total_price": 36092574, "volume": 210078, "volume_price": 797605, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.49, "per": 55.95}, {"date": "20110314", "market": "KOSDAQ", "name": "제조업", "compare": -41.53, "fluc_ratio": -3.12, "high_price": 1322.34, "last_price": 1290.9, "low_price": 1275.05, "month": "03", "start_price": 1322.34, "total_price": 34968549, "volume": 327146, "volume_price": 1004336, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.45, "per": 93.43}, {"date": "20110315", "market": "KOSDAQ", "name": "제조업", "compare": -32.39, "fluc_ratio": -2.51, "high_price": 1306.27, "last_price": 1258.51, "low_price": 1206.38, "month": "03", "start_price": 1290.98, "total_price": 34093308, "volume": 425115, "volume_price": 1432830, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.41, "per": 91.09}, {"date": "20110316", "market": "KOSDAQ", "name": "제조업", "compare": 9.29, "fluc_ratio": 0.74, "high_price": 1277.84, "last_price": 1267.8, "low_price": 1252.3, "month": "03", "start_price": 1264.8, "total_price": 34340923, "volume": 300330, "volume_price": 1214310, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.42, "per": 95.15}, {"date": "20110317", "market": "KOSDAQ", "name": "제조업", "compare": -6.78, "fluc_ratio": -0.53, "high_price": 1261.02, "last_price": 1261.02, "low_price": 1244.35, "month": "03", "start_price": 1245.01, "total_price": 34158309, "volume": 260919, "volume_price": 1157524, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.42, "per": 94.64}, {"date": "20110318", "market": "KOSDAQ", "name": "제조업", "compare": 20.21, "fluc_ratio": 1.6, "high_price": 1284.33, "last_price": 1281.23, "low_price": 1273.73, "month": "03", "start_price": 1273.73, "total_price": 34701420, "volume": 227422, "volume_price": 946555, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.44, "per": 96.17}, {"date": "20110321", "market": "KOSDAQ", "name": "제조업", "compare": 32.92, "fluc_ratio": 2.57, "high_price": 1316.06, "last_price": 1314.15, "low_price": 1297.62, "month": "03", "start_price": 1297.98, "total_price": 35596504, "volume": 200977, "volume_price": 778363, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.48, "per": 97.92}, {"date": "20110322", "market": "KOSDAQ", "name": "제조업", "compare": 2.2, "fluc_ratio": 0.17, "high_price": 1327.63, "last_price": 1316.35, "low_price": 1316.34, "month": "03", "start_price": 1324.94, "total_price": 35655041, "volume": 259017, "volume_price": 862044, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.49, "per": 64.47}, {"date": "20110323", "market": "KOSDAQ", "name": "제조업", "compare": 6.42, "fluc_ratio": 0.49, "high_price": 1327.18, "last_price": 1322.77, "low_price": 1319.15, "month": "03", "start_price": 1324.61, "total_price": 35837765, "volume": 235921, "volume_price": 793678, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.5, "per": 63.11}, {"date": "20110324", "market": "KOSDAQ", "name": "제조업", "compare": 15.01, "fluc_ratio": 1.13, "high_price": 1338.05, "last_price": 1337.78, "low_price": 1331.33, "month": "03", "start_price": 1332.1, "total_price": 36249254, "volume": 225195, "volume_price": 749043, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.5, "per": 125.54}, {"date": "20110325", "market": "KOSDAQ", "name": "제조업", "compare": 3.56, "fluc_ratio": 0.27, "high_price": 1349.07, "last_price": 1341.34, "low_price": 1337.4, "month": "03", "start_price": 1348.12, "total_price": 36287963, "volume": 245407, "volume_price": 767984, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.51, "per": 148.18}, {"date": "20110328", "market": "KOSDAQ", "name": "제조업", "compare": -5.71, "fluc_ratio": -0.43, "high_price": 1349.87, "last_price": 1335.63, "low_price": 1331.67, "month": "03", "start_price": 1346.44, "total_price": 36137107, "volume": 291154, "volume_price": 970430, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.5, "per": 144.98}, {"date": "20110329", "market": "KOSDAQ", "name": "제조업", "compare": 2.34, "fluc_ratio": 0.18, "high_price": 1342.36, "last_price": 1337.97, "low_price": 1335.14, "month": "03", "start_price": 1339.1, "total_price": 36200491, "volume": 268013, "volume_price": 979725, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.5, "per": 145.27}, {"date": "20110330", "market": "KOSDAQ", "name": "제조업", "compare": 17.58, "fluc_ratio": 1.31, "high_price": 1356.43, "last_price": 1355.55, "low_price": 1344.83, "month": "03", "start_price": 1344.91, "total_price": 36660517, "volume": 297519, "volume_price": 1055094, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.52, "per": 147.18}, {"date": "20110331", "market": "KOSDAQ", "name": "제조업", "compare": 17.08, "fluc_ratio": 1.26, "high_price": 1372.63, "last_price": 1372.63, "low_price": 1362.41, "month": "03", "start_price": 1365.28, "total_price": 37144122, "volume": 266570, "volume_price": 918476, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.54, "per": 149.07}, {"date": "20110401", "market": "KOSDAQ", "name": "제조업", "compare": 17.51, "fluc_ratio": 1.28, "high_price": 1391.82, "last_price": 1390.14, "low_price": 1377.61, "month": "04", "start_price": 1380.91, "total_price": 37619287, "volume": 331067, "volume_price": 1061696, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.56, "per": 167.77}, {"date": "20110404", "market": "KOSDAQ", "name": "제조업", "compare": 12.1, "fluc_ratio": 0.87, "high_price": 1405.36, "last_price": 1402.24, "low_price": 1398.42, "month": "04", "start_price": 1402.62, "total_price": 37943204, "volume": 281236, "volume_price": 938404, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.58, "per": 169.31}, {"date": "20110405", "market": "KOSDAQ", "name": "제조업", "compare": 10.47, "fluc_ratio": 0.75, "high_price": 1416.2, "last_price": 1412.71, "low_price": 1409, "month": "04", "start_price": 1411.18, "total_price": 38220695, "volume": 260463, "volume_price": 974071, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.59, "per": 170.83}, {"date": "20110406", "market": "KOSDAQ", "name": "제조업", "compare": -6.7, "fluc_ratio": -0.47, "high_price": 1416.78, "last_price": 1406.01, "low_price": 1403.98, "month": "04", "start_price": 1416.41, "total_price": 38038500, "volume": 370870, "volume_price": 1238636, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.58, "per": 192.52}, {"date": "20110407", "market": "KOSDAQ", "name": "제조업", "compare": 0.15, "fluc_ratio": 0.01, "high_price": 1415.62, "last_price": 1406.16, "low_price": 1400.43, "month": "04", "start_price": 1412.42, "total_price": 38046490, "volume": 376843, "volume_price": 1057575, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.58, "per": 192.56}, {"date": "20110408", "market": "KOSDAQ", "name": "제조업", "compare": 1.07, "fluc_ratio": 0.08, "high_price": 1415.8, "last_price": 1407.23, "low_price": 1406.39, "month": "04", "start_price": 1415.21, "total_price": 38076968, "volume": 325927, "volume_price": 988148, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.58, "per": 192.31}, {"date": "20110411", "market": "KOSDAQ", "name": "제조업", "compare": 1.7, "fluc_ratio": 0.12, "high_price": 1415.44, "last_price": 1408.93, "low_price": 1408.13, "month": "04", "start_price": 1412.55, "total_price": 38137261, "volume": 260318, "volume_price": 852208, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.58, "per": 192.55}, {"date": "20110412", "market": "KOSDAQ", "name": "제조업", "compare": -22.4, "fluc_ratio": -1.59, "high_price": 1411.99, "last_price": 1386.53, "low_price": 1386.53, "month": "04", "start_price": 1411.85, "total_price": 37562591, "volume": 247968, "volume_price": 932248, "year": "2011", "dividend_ratio": 0.71, "pbr": 1.56, "per": 189.85}, {"date": "20110413", "market": "KOSDAQ", "name": "제조업", "compare": 9.56, "fluc_ratio": 0.69, "high_price": 1396.31, "last_price": 1396.09, "low_price": 1382, "month": "04", "start_price": 1390.71, "total_price": 37831725, "volume": 226252, "volume_price": 746265, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.57, "per": 191.21}, {"date": "20110414", "market": "KOSDAQ", "name": "제조업", "compare": 6.16, "fluc_ratio": 0.44, "high_price": 1406.45, "last_price": 1402.25, "low_price": 1395.79, "month": "04", "start_price": 1402.48, "total_price": 38002684, "volume": 302196, "volume_price": 773029, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.58, "per": 192.08}, {"date": "20110415", "market": "KOSDAQ", "name": "제조업", "compare": 13.36, "fluc_ratio": 0.95, "high_price": 1415.61, "last_price": 1415.61, "low_price": 1405.12, "month": "04", "start_price": 1408.28, "total_price": 38370007, "volume": 324804, "volume_price": 932161, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.59, "per": 193.71}, {"date": "20110418", "market": "KOSDAQ", "name": "제조업", "compare": -10.55, "fluc_ratio": -0.75, "high_price": 1424.41, "last_price": 1405.06, "low_price": 1404.35, "month": "04", "start_price": 1423.8, "total_price": 38111493, "volume": 289184, "volume_price": 1078876, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.58, "per": 192.28}, {"date": "20110419", "market": "KOSDAQ", "name": "제조업", "compare": -2.04, "fluc_ratio": -0.15, "high_price": 1412.76, "last_price": 1403.02, "low_price": 1396.53, "month": "04", "start_price": 1397.64, "total_price": 38045238, "volume": 276973, "volume_price": 982745, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.58, "per": 190.48}, {"date": "20110420", "market": "KOSDAQ", "name": "제조업", "compare": 10.78, "fluc_ratio": 0.77, "high_price": 1421.65, "last_price": 1413.8, "low_price": 1410.84, "month": "04", "start_price": 1417.99, "total_price": 38355620, "volume": 254053, "volume_price": 959285, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.59, "per": 191.78}, {"date": "20110421", "market": "KOSDAQ", "name": "제조업", "compare": -4.64, "fluc_ratio": -0.33, "high_price": 1424.5, "last_price": 1409.16, "low_price": 1409.16, "month": "04", "start_price": 1423.52, "total_price": 38252738, "volume": 242817, "volume_price": 955092, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.58, "per": 192.42}, {"date": "20110422", "market": "KOSDAQ", "name": "제조업", "compare": -7.77, "fluc_ratio": -0.55, "high_price": 1416.77, "last_price": 1401.39, "low_price": 1398.29, "month": "04", "start_price": 1413.8, "total_price": 38054346, "volume": 275831, "volume_price": 869790, "year": "2011", "dividend_ratio": 0.7, "pbr": 1.58, "per": 191.31}, {"date": "20110425", "market": "KOSDAQ", "name": "제조업", "compare": 12.96, "fluc_ratio": 0.92, "high_price": 1419.58, "last_price": 1414.35, "low_price": 1409.94, "month": "04", "start_price": 1412.45, "total_price": 38413357, "volume": 212430, "volume_price": 725821, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.59, "per": 193.1}, {"date": "20110426", "market": "KOSDAQ", "name": "제조업", "compare": -18.74, "fluc_ratio": -1.32, "high_price": 1423.51, "last_price": 1395.61, "low_price": 1395.16, "month": "04", "start_price": 1422.86, "total_price": 38411190, "volume": 315550, "volume_price": 1088307, "year": "2011", "dividend_ratio": 0.69, "pbr": 1.57, "per": 210.31}, {"date": "20110427", "market": "KOSDAQ", "name": "제조업", "compare": -13.61, "fluc_ratio": -0.98, "high_price": 1409.29, "last_price": 1382, "low_price": 1374.94, "month": "04", "start_price": 1407.3, "total_price": 38038566, "volume": 313415, "volume_price": 1126468, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.53, "per": 31.22}, {"date": "20110428", "market": "KOSDAQ", "name": "제조업", "compare": -1.47, "fluc_ratio": -0.11, "high_price": 1392.78, "last_price": 1380.53, "low_price": 1374.56, "month": "04", "start_price": 1390.94, "total_price": 38019033, "volume": 190858, "volume_price": 824618, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.53, "per": 31.14}, {"date": "20110429", "market": "KOSDAQ", "name": "제조업", "compare": -1.56, "fluc_ratio": -0.11, "high_price": 1389.44, "last_price": 1378.97, "low_price": 1362.43, "month": "04", "start_price": 1388.44, "total_price": 37923163, "volume": 176133, "volume_price": 805895, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.53, "per": 31.32}, {"date": "20110502", "market": "KOSDAQ", "name": "제조업", "compare": 7.93, "fluc_ratio": 0.58, "high_price": 1389.14, "last_price": 1386.9, "low_price": 1383.08, "month": "05", "start_price": 1387.47, "total_price": 38326393, "volume": 152835, "volume_price": 673932, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.52, "per": 31.51}, {"date": "20110503", "market": "KOSDAQ", "name": "제조업", "compare": -13.27, "fluc_ratio": -0.96, "high_price": 1390.7, "last_price": 1373.63, "low_price": 1371.43, "month": "05", "start_price": 1388.26, "total_price": 37967092, "volume": 161841, "volume_price": 722274, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.51, "per": 31.19}, {"date": "20110504", "market": "KOSDAQ", "name": "제조업", "compare": -9, "fluc_ratio": -0.66, "high_price": 1381.43, "last_price": 1364.63, "low_price": 1364.63, "month": "05", "start_price": 1377.48, "total_price": 37692473, "volume": 160371, "volume_price": 651051, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.5, "per": 31.01}, {"date": "20110506", "market": "KOSDAQ", "name": "제조업", "compare": -7.99, "fluc_ratio": -0.59, "high_price": 1360.59, "last_price": 1356.64, "low_price": 1350.1, "month": "05", "start_price": 1358.36, "total_price": 37472619, "volume": 163421, "volume_price": 586290, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.49, "per": 30.81}, {"date": "20110509", "market": "KOSDAQ", "name": "제조업", "compare": -3.93, "fluc_ratio": -0.29, "high_price": 1365.76, "last_price": 1352.71, "low_price": 1352.66, "month": "05", "start_price": 1364, "total_price": 37361335, "volume": 149154, "volume_price": 580378, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.48, "per": 30.72}, {"date": "20110511", "market": "KOSDAQ", "name": "제조업", "compare": 1.2, "fluc_ratio": 0.09, "high_price": 1364.07, "last_price": 1353.91, "low_price": 1351.99, "month": "05", "start_price": 1363.38, "total_price": 37397276, "volume": 144707, "volume_price": 618659, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.48, "per": 30.75}, {"date": "20110512", "market": "KOSDAQ", "name": "제조업", "compare": -5.26, "fluc_ratio": -0.39, "high_price": 1352.82, "last_price": 1348.65, "low_price": 1345.04, "month": "05", "start_price": 1345.95, "total_price": 37269719, "volume": 126256, "volume_price": 537051, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.48, "per": 30.65}, {"date": "20110513", "market": "KOSDAQ", "name": "제조업", "compare": 5.64, "fluc_ratio": 0.42, "high_price": 1362.14, "last_price": 1354.29, "low_price": 1347.62, "month": "05", "start_price": 1360.02, "total_price": 37438679, "volume": 113522, "volume_price": 559100, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.48, "per": 30.78}, {"date": "20110516", "market": "KOSDAQ", "name": "제조업", "compare": -6.17, "fluc_ratio": -0.46, "high_price": 1358.45, "last_price": 1348.12, "low_price": 1348.12, "month": "05", "start_price": 1354.12, "total_price": 37269353, "volume": 125178, "volume_price": 486120, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.48, "per": 30.65}, {"date": "20110517", "market": "KOSDAQ", "name": "제조업", "compare": -11.37, "fluc_ratio": -0.84, "high_price": 1352.89, "last_price": 1336.75, "low_price": 1336.7, "month": "05", "start_price": 1347.65, "total_price": 36954330, "volume": 165571, "volume_price": 607970, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.47, "per": 30.39}, {"date": "20110518", "market": "KOSDAQ", "name": "제조업", "compare": 1.59, "fluc_ratio": 0.12, "high_price": 1345.26, "last_price": 1338.34, "low_price": 1337.07, "month": "05", "start_price": 1341.49, "total_price": 37028308, "volume": 153385, "volume_price": 613470, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.47, "per": 30.44}, {"date": "20110519", "market": "KOSDAQ", "name": "제조업", "compare": -33.51, "fluc_ratio": -2.5, "high_price": 1347.19, "last_price": 1304.83, "low_price": 1304.83, "month": "05", "start_price": 1346.17, "total_price": 36106621, "volume": 159578, "volume_price": 654374, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.43, "per": 29.67}, {"date": "20110520", "market": "KOSDAQ", "name": "제조업", "compare": -4.3, "fluc_ratio": -0.33, "high_price": 1313, "last_price": 1300.53, "low_price": 1291.88, "month": "05", "start_price": 1310.21, "total_price": 35985818, "volume": 126303, "volume_price": 580816, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.43, "per": 29.56}, {"date": "20110523", "market": "KOSDAQ", "name": "제조업", "compare": -41.28, "fluc_ratio": -3.17, "high_price": 1298.3, "last_price": 1259.25, "low_price": 1259.25, "month": "05", "start_price": 1298, "total_price": 34893277, "volume": 113241, "volume_price": 507853, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.38, "per": 28.59}, {"date": "20110524", "market": "KOSDAQ", "name": "제조업", "compare": 9.11, "fluc_ratio": 0.72, "high_price": 1268.66, "last_price": 1268.36, "low_price": 1250.22, "month": "05", "start_price": 1252.04, "total_price": 35151215, "volume": 129519, "volume_price": 464992, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.39, "per": 28.79}, {"date": "20110525", "market": "KOSDAQ", "name": "제조업", "compare": -3.71, "fluc_ratio": -0.29, "high_price": 1286.94, "last_price": 1264.65, "low_price": 1258.51, "month": "05", "start_price": 1276.09, "total_price": 35089713, "volume": 177652, "volume_price": 525883, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.38, "per": 30.08}, {"date": "20110526", "market": "KOSDAQ", "name": "제조업", "compare": 26.76, "fluc_ratio": 2.12, "high_price": 1292.25, "last_price": 1291.41, "low_price": 1276.52, "month": "05", "start_price": 1276.91, "total_price": 35847488, "volume": 164582, "volume_price": 583139, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.41, "per": 30.53}, {"date": "20110527", "market": "KOSDAQ", "name": "제조업", "compare": 9.46, "fluc_ratio": 0.73, "high_price": 1305.83, "last_price": 1300.87, "low_price": 1297.83, "month": "05", "start_price": 1298.88, "total_price": 36123222, "volume": 163181, "volume_price": 611247, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.42, "per": 30.76}, {"date": "20110530", "market": "KOSDAQ", "name": "제조업", "compare": 2.44, "fluc_ratio": 0.19, "high_price": 1318.48, "last_price": 1303.31, "low_price": 1302.99, "month": "05", "start_price": 1314.59, "total_price": 36194059, "volume": 140345, "volume_price": 552764, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.42, "per": 30.81}, {"date": "20110531", "market": "KOSDAQ", "name": "제조업", "compare": 13.32, "fluc_ratio": 1.02, "high_price": 1316.78, "last_price": 1316.63, "low_price": 1307.93, "month": "05", "start_price": 1312.09, "total_price": 36572626, "volume": 169894, "volume_price": 621821, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.44, "per": 31.15}, {"date": "20110601", "market": "KOSDAQ", "name": "제조업", "compare": -7.22, "fluc_ratio": -0.55, "high_price": 1320.99, "last_price": 1309.41, "low_price": 1309.03, "month": "06", "start_price": 1320.02, "total_price": 36372356, "volume": 125988, "volume_price": 496923, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.43, "per": 30.5}, {"date": "20110602", "market": "KOSDAQ", "name": "제조업", "compare": -15.01, "fluc_ratio": -1.15, "high_price": 1297.35, "last_price": 1294.4, "low_price": 1281.24, "month": "06", "start_price": 1284.19, "total_price": 35959685, "volume": 123222, "volume_price": 471307, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.42, "per": 30.15}, {"date": "20110603", "market": "KOSDAQ", "name": "제조업", "compare": -6.02, "fluc_ratio": -0.47, "high_price": 1305.12, "last_price": 1288.38, "low_price": 1288.36, "month": "06", "start_price": 1301.01, "total_price": 35809052, "volume": 139760, "volume_price": 541656, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.41, "per": 30.01}, {"date": "20110607", "market": "KOSDAQ", "name": "제조업", "compare": -12.59, "fluc_ratio": -0.98, "high_price": 1295.79, "last_price": 1275.79, "low_price": 1275.79, "month": "06", "start_price": 1293.21, "total_price": 35463589, "volume": 133579, "volume_price": 567180, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.4, "per": 29.73}, {"date": "20110608", "market": "KOSDAQ", "name": "제조업", "compare": -10.34, "fluc_ratio": -0.81, "high_price": 1282.5, "last_price": 1265.45, "low_price": 1262.51, "month": "06", "start_price": 1280.4, "total_price": 35177338, "volume": 147453, "volume_price": 518280, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.39, "per": 29.51}, {"date": "20110609", "market": "KOSDAQ", "name": "제조업", "compare": 11.96, "fluc_ratio": 0.95, "high_price": 1279.13, "last_price": 1277.41, "low_price": 1267.17, "month": "06", "start_price": 1267.17, "total_price": 35511018, "volume": 119926, "volume_price": 408907, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.4, "per": 29.79}, {"date": "20110610", "market": "KOSDAQ", "name": "제조업", "compare": -14.11, "fluc_ratio": -1.1, "high_price": 1290.38, "last_price": 1263.3, "low_price": 1263.02, "month": "06", "start_price": 1287.95, "total_price": 35121348, "volume": 123734, "volume_price": 502382, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.38, "per": 29.45}, {"date": "20110613", "market": "KOSDAQ", "name": "제조업", "compare": -21.41, "fluc_ratio": -1.69, "high_price": 1261.18, "last_price": 1241.89, "low_price": 1231.08, "month": "06", "start_price": 1256.84, "total_price": 34524674, "volume": 121498, "volume_price": 505542, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.36, "per": 28.95}, {"date": "20110614", "market": "KOSDAQ", "name": "제조업", "compare": 14.2, "fluc_ratio": 1.14, "high_price": 1256.97, "last_price": 1256.09, "low_price": 1243.43, "month": "06", "start_price": 1244.42, "total_price": 34960298, "volume": 127322, "volume_price": 482814, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.37, "per": 29.26}, {"date": "20110615", "market": "KOSDAQ", "name": "제조업", "compare": 11.78, "fluc_ratio": 0.94, "high_price": 1272.02, "last_price": 1267.87, "low_price": 1261.66, "month": "06", "start_price": 1265.84, "total_price": 35292166, "volume": 137544, "volume_price": 481312, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.39, "per": 29.37}, {"date": "20110616", "market": "KOSDAQ", "name": "제조업", "compare": -9.62, "fluc_ratio": -0.76, "high_price": 1266.58, "last_price": 1258.25, "low_price": 1254.98, "month": "06", "start_price": 1255.72, "total_price": 35030138, "volume": 114394, "volume_price": 441396, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.38, "per": 29.19}, {"date": "20110617", "market": "KOSDAQ", "name": "제조업", "compare": 8.05, "fluc_ratio": 0.64, "high_price": 1277, "last_price": 1266.3, "low_price": 1253.51, "month": "06", "start_price": 1274.94, "total_price": 35295264, "volume": 170342, "volume_price": 625993, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.39, "per": 29.41}, {"date": "20110620", "market": "KOSDAQ", "name": "제조업", "compare": -2.48, "fluc_ratio": -0.2, "high_price": 1283.27, "last_price": 1263.82, "low_price": 1263.78, "month": "06", "start_price": 1276.46, "total_price": 35230042, "volume": 108643, "volume_price": 566076, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.39, "per": 29.3}, {"date": "20110621", "market": "KOSDAQ", "name": "제조업", "compare": 7.61, "fluc_ratio": 0.6, "high_price": 1275.12, "last_price": 1271.43, "low_price": 1258.83, "month": "06", "start_price": 1271.73, "total_price": 35450386, "volume": 122578, "volume_price": 502542, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.39, "per": 29.57}, {"date": "20110622", "market": "KOSDAQ", "name": "제조업", "compare": 13.38, "fluc_ratio": 1.05, "high_price": 1288.95, "last_price": 1284.81, "low_price": 1280.84, "month": "06", "start_price": 1282.15, "total_price": 35833557, "volume": 159236, "volume_price": 571559, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.41, "per": 29.95}, {"date": "20110623", "market": "KOSDAQ", "name": "제조업", "compare": 3.03, "fluc_ratio": 0.24, "high_price": 1290.55, "last_price": 1287.84, "low_price": 1283.05, "month": "06", "start_price": 1284.24, "total_price": 35918678, "volume": 169143, "volume_price": 527120, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.41, "per": 30}, {"date": "20110624", "market": "KOSDAQ", "name": "제조업", "compare": 26.64, "fluc_ratio": 2.07, "high_price": 1314.66, "last_price": 1314.48, "low_price": 1294.04, "month": "06", "start_price": 1295.23, "total_price": 36760776, "volume": 168382, "volume_price": 778012, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.44, "per": 30.63}, {"date": "20110627", "market": "KOSDAQ", "name": "제조업", "compare": 11.33, "fluc_ratio": 0.86, "high_price": 1329.79, "last_price": 1325.81, "low_price": 1315.94, "month": "06", "start_price": 1316.52, "total_price": 37074558, "volume": 155446, "volume_price": 757533, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.45, "per": 30.76}, {"date": "20110628", "market": "KOSDAQ", "name": "제조업", "compare": -3.4, "fluc_ratio": -0.26, "high_price": 1341.02, "last_price": 1322.41, "low_price": 1322.41, "month": "06", "start_price": 1340.01, "total_price": 36964667, "volume": 187234, "volume_price": 854105, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.45, "per": 30.73}, {"date": "20110629", "market": "KOSDAQ", "name": "제조업", "compare": 8.35, "fluc_ratio": 0.63, "high_price": 1333.92, "last_price": 1330.76, "low_price": 1323.67, "month": "06", "start_price": 1330.99, "total_price": 37203337, "volume": 165324, "volume_price": 804665, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.46, "per": 30.93}, {"date": "20110630", "market": "KOSDAQ", "name": "제조업", "compare": 10.77, "fluc_ratio": 0.81, "high_price": 1341.6, "last_price": 1341.53, "low_price": 1334.03, "month": "06", "start_price": 1338.37, "total_price": 37501099, "volume": 163505, "volume_price": 733811, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.47, "per": 31.22}, {"date": "20110701", "market": "KOSDAQ", "name": "제조업", "compare": 12.16, "fluc_ratio": 0.91, "high_price": 1354.92, "last_price": 1353.69, "low_price": 1347.91, "month": "07", "start_price": 1349.92, "total_price": 37838537, "volume": 169719, "volume_price": 744715, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.48, "per": 31.32}, {"date": "20110704", "market": "KOSDAQ", "name": "제조업", "compare": 8.78, "fluc_ratio": 0.65, "high_price": 1369.02, "last_price": 1362.47, "low_price": 1358.67, "month": "07", "start_price": 1367.65, "total_price": 38080097, "volume": 147948, "volume_price": 758725, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.49, "per": 31.53}, {"date": "20110705", "market": "KOSDAQ", "name": "제조업", "compare": 10.08, "fluc_ratio": 0.74, "high_price": 1372.55, "last_price": 1372.55, "low_price": 1366.5, "month": "07", "start_price": 1367.38, "total_price": 38365354, "volume": 167255, "volume_price": 788905, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.5, "per": 31.77}, {"date": "20110706", "market": "KOSDAQ", "name": "제조업", "compare": 2.97, "fluc_ratio": 0.22, "high_price": 1377.01, "last_price": 1375.52, "low_price": 1366.77, "month": "07", "start_price": 1373.84, "total_price": 38463855, "volume": 176821, "volume_price": 782831, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.5, "per": 31.47}, {"date": "20110707", "market": "KOSDAQ", "name": "제조업", "compare": 17.4, "fluc_ratio": 1.26, "high_price": 1393.97, "last_price": 1392.92, "low_price": 1379.1, "month": "07", "start_price": 1379.89, "total_price": 38953189, "volume": 171780, "volume_price": 869987, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.52, "per": 31.88}, {"date": "20110708", "market": "KOSDAQ", "name": "제조업", "compare": 3.08, "fluc_ratio": 0.22, "high_price": 1400.46, "last_price": 1396, "low_price": 1392.09, "month": "07", "start_price": 1399.83, "total_price": 39133043, "volume": 186035, "volume_price": 1042901, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.53, "per": 31.94}, {"date": "20110711", "market": "KOSDAQ", "name": "제조업", "compare": 8.47, "fluc_ratio": 0.61, "high_price": 1405.97, "last_price": 1404.47, "low_price": 1399.2, "month": "07", "start_price": 1399.68, "total_price": 39367497, "volume": 188604, "volume_price": 928722, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.53, "per": 31.83}, {"date": "20110712", "market": "KOSDAQ", "name": "제조업", "compare": -14.53, "fluc_ratio": -1.03, "high_price": 1396.75, "last_price": 1389.94, "low_price": 1384.8, "month": "07", "start_price": 1391.17, "total_price": 38958168, "volume": 240056, "volume_price": 1174141, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.52, "per": 31.5}, {"date": "20110713", "market": "KOSDAQ", "name": "제조업", "compare": 19.85, "fluc_ratio": 1.43, "high_price": 1409.79, "last_price": 1409.79, "low_price": 1392.53, "month": "07", "start_price": 1399.38, "total_price": 39550484, "volume": 227021, "volume_price": 1083818, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.54, "per": 31.98}, {"date": "20110714", "market": "KOSDAQ", "name": "제조업", "compare": 10.73, "fluc_ratio": 0.76, "high_price": 1420.52, "last_price": 1420.52, "low_price": 1406.13, "month": "07", "start_price": 1412.81, "total_price": 39874398, "volume": 195330, "volume_price": 859762, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.55, "per": 32.26}, {"date": "20110715", "market": "KOSDAQ", "name": "제조업", "compare": 27.58, "fluc_ratio": 1.94, "high_price": 1448.19, "last_price": 1448.1, "low_price": 1421.92, "month": "07", "start_price": 1422.54, "total_price": 40649579, "volume": 204921, "volume_price": 1035459, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.59, "per": 32.93}, {"date": "20110718", "market": "KOSDAQ", "name": "제조업", "compare": 32.82, "fluc_ratio": 2.27, "high_price": 1481.59, "last_price": 1480.92, "low_price": 1452.85, "month": "07", "start_price": 1458.77, "total_price": 41572533, "volume": 206843, "volume_price": 1165096, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.62, "per": 33.67}, {"date": "20110719", "market": "KOSDAQ", "name": "제조업", "compare": 20.59, "fluc_ratio": 1.39, "high_price": 1501.51, "last_price": 1501.51, "low_price": 1484.55, "month": "07", "start_price": 1484.63, "total_price": 42111928, "volume": 262782, "volume_price": 1390578, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.64, "per": 34.63}, {"date": "20110720", "market": "KOSDAQ", "name": "제조업", "compare": -0.27, "fluc_ratio": -0.02, "high_price": 1519.8, "last_price": 1501.24, "low_price": 1501.19, "month": "07", "start_price": 1519.53, "total_price": 42103684, "volume": 262490, "volume_price": 1281048, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.64, "per": 34.63}, {"date": "20110721", "market": "KOSDAQ", "name": "제조업", "compare": -17.83, "fluc_ratio": -1.19, "high_price": 1505.22, "last_price": 1483.41, "low_price": 1483.41, "month": "07", "start_price": 1505.07, "total_price": 41701823, "volume": 211907, "volume_price": 1150219, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.62, "per": 34.21}, {"date": "20110722", "market": "KOSDAQ", "name": "제조업", "compare": 23.92, "fluc_ratio": 1.61, "high_price": 1508.1, "last_price": 1507.33, "low_price": 1490.69, "month": "07", "start_price": 1494.59, "total_price": 42369602, "volume": 198042, "volume_price": 1056874, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.65, "per": 34.67}, {"date": "20110725", "market": "KOSDAQ", "name": "제조업", "compare": 0.27, "fluc_ratio": 0.02, "high_price": 1523.55, "last_price": 1507.6, "low_price": 1507.42, "month": "07", "start_price": 1511.05, "total_price": 42385270, "volume": 211364, "volume_price": 997967, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.65, "per": 34.64}, {"date": "20110726", "market": "KOSDAQ", "name": "제조업", "compare": 19.06, "fluc_ratio": 1.26, "high_price": 1526.66, "last_price": 1526.66, "low_price": 1513.7, "month": "07", "start_price": 1517.67, "total_price": 42920892, "volume": 211784, "volume_price": 1162911, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.67, "per": 35.08}, {"date": "20110727", "market": "KOSDAQ", "name": "제조업", "compare": 11.1, "fluc_ratio": 0.73, "high_price": 1540.48, "last_price": 1537.76, "low_price": 1530.02, "month": "07", "start_price": 1532.16, "total_price": 43236577, "volume": 257746, "volume_price": 1355020, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.68, "per": 35.33}, {"date": "20110728", "market": "KOSDAQ", "name": "제조업", "compare": 2.18, "fluc_ratio": 0.14, "high_price": 1544.42, "last_price": 1539.94, "low_price": 1515.69, "month": "07", "start_price": 1519.98, "total_price": 43288068, "volume": 296688, "volume_price": 1319792, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.68, "per": 35.38}, {"date": "20110729", "market": "KOSDAQ", "name": "제조업", "compare": -12.41, "fluc_ratio": -0.81, "high_price": 1554.36, "last_price": 1527.53, "low_price": 1527.38, "month": "07", "start_price": 1549.76, "total_price": 42947256, "volume": 246631, "volume_price": 1306644, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.67, "per": 35.07}, {"date": "20110801", "market": "KOSDAQ", "name": "제조업", "compare": 23.63, "fluc_ratio": 1.55, "high_price": 1551.16, "last_price": 1551.16, "low_price": 1539.79, "month": "08", "start_price": 1543.56, "total_price": 43616310, "volume": 183348, "volume_price": 878778, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.69, "per": 35.65}, {"date": "20110802", "market": "KOSDAQ", "name": "제조업", "compare": -16.88, "fluc_ratio": -1.09, "high_price": 1557.26, "last_price": 1534.28, "low_price": 1522.58, "month": "08", "start_price": 1549.08, "total_price": 43134552, "volume": 258469, "volume_price": 1171251, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.68, "per": 35.27}, {"date": "20110803", "market": "KOSDAQ", "name": "제조업", "compare": -22.13, "fluc_ratio": -1.44, "high_price": 1513.84, "last_price": 1512.15, "low_price": 1482.98, "month": "08", "start_price": 1507.2, "total_price": 42675420, "volume": 200494, "volume_price": 1159203, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.65, "per": 34.78}, {"date": "20110804", "market": "KOSDAQ", "name": "제조업", "compare": -40.37, "fluc_ratio": -2.67, "high_price": 1533.8, "last_price": 1471.78, "low_price": 1471.3, "month": "08", "start_price": 1529.3, "total_price": 41550893, "volume": 232130, "volume_price": 1236155, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.61, "per": 33.65}, {"date": "20110805", "market": "KOSDAQ", "name": "제조업", "compare": -79.94, "fluc_ratio": -5.43, "high_price": 1421.45, "last_price": 1391.84, "low_price": 1351.89, "month": "08", "start_price": 1391.43, "total_price": 39293911, "volume": 242654, "volume_price": 1244889, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.52, "per": 31.8}, {"date": "20110808", "market": "KOSDAQ", "name": "제조업", "compare": -98.07, "fluc_ratio": -7.05, "high_price": 1399.21, "last_price": 1293.77, "low_price": 1227.95, "month": "08", "start_price": 1372.2, "total_price": 36678648, "volume": 278197, "volume_price": 1369065, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.42, "per": 29.57}, {"date": "20110809", "market": "KOSDAQ", "name": "제조업", "compare": -84.09, "fluc_ratio": -6.5, "high_price": 1243.62, "last_price": 1209.68, "low_price": 1124.72, "month": "08", "start_price": 1242.42, "total_price": 34305785, "volume": 259244, "volume_price": 1197176, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.33, "per": 27.61}, {"date": "20110810", "market": "KOSDAQ", "name": "제조업", "compare": 65.56, "fluc_ratio": 5.42, "high_price": 1288.97, "last_price": 1275.24, "low_price": 1260.26, "month": "08", "start_price": 1281.99, "total_price": 36225949, "volume": 266560, "volume_price": 1200704, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.4, "per": 29.12}, {"date": "20110811", "market": "KOSDAQ", "name": "제조업", "compare": 44.64, "fluc_ratio": 3.5, "high_price": 1321.81, "last_price": 1319.88, "low_price": 1208.21, "month": "08", "start_price": 1209.97, "total_price": 37498679, "volume": 251652, "volume_price": 1153733, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.45, "per": 30.04}, {"date": "20110812", "market": "KOSDAQ", "name": "제조업", "compare": 18.34, "fluc_ratio": 1.39, "high_price": 1389.21, "last_price": 1338.22, "low_price": 1335.45, "month": "08", "start_price": 1362.26, "total_price": 38017080, "volume": 257603, "volume_price": 1296454, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.47, "per": 30.47}, {"date": "20110816", "market": "KOSDAQ", "name": "제조업", "compare": 65.97, "fluc_ratio": 4.93, "high_price": 1404.3, "last_price": 1404.19, "low_price": 1389.44, "month": "08", "start_price": 1392.12, "total_price": 39923889, "volume": 219100, "volume_price": 922497, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.55, "per": 31.97}, {"date": "20110817", "market": "KOSDAQ", "name": "제조업", "compare": 28.38, "fluc_ratio": 2.02, "high_price": 1436.32, "last_price": 1432.57, "low_price": 1401.3, "month": "08", "start_price": 1403.59, "total_price": 40826289, "volume": 239009, "volume_price": 1157372, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.58, "per": 31.2}, {"date": "20110818", "market": "KOSDAQ", "name": "제조업", "compare": -8.77, "fluc_ratio": -0.61, "high_price": 1453, "last_price": 1423.8, "low_price": 1394.6, "month": "08", "start_price": 1448, "total_price": 40575136, "volume": 281551, "volume_price": 1177312, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.57, "per": 30.99}, {"date": "20110819", "market": "KOSDAQ", "name": "제조업", "compare": -114.21, "fluc_ratio": -8.02, "high_price": 1381.34, "last_price": 1309.59, "low_price": 1309.49, "month": "08", "start_price": 1363.87, "total_price": 37326988, "volume": 291692, "volume_price": 1259596, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.44, "per": 28.49}, {"date": "20110822", "market": "KOSDAQ", "name": "제조업", "compare": -7.07, "fluc_ratio": -0.54, "high_price": 1332.61, "last_price": 1302.52, "low_price": 1268.73, "month": "08", "start_price": 1320.57, "total_price": 37122699, "volume": 161215, "volume_price": 961093, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.44, "per": 28.35}, {"date": "20110823", "market": "KOSDAQ", "name": "제조업", "compare": 55.83, "fluc_ratio": 4.29, "high_price": 1358.42, "last_price": 1358.35, "low_price": 1326.95, "month": "08", "start_price": 1331.8, "total_price": 38717637, "volume": 247427, "volume_price": 984148, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.5, "per": 29.58}, {"date": "20110824", "market": "KOSDAQ", "name": "제조업", "compare": -19.65, "fluc_ratio": -1.45, "high_price": 1384.21, "last_price": 1338.7, "low_price": 1338.67, "month": "08", "start_price": 1384.13, "total_price": 38172817, "volume": 211402, "volume_price": 900724, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.48, "per": 29.16}, {"date": "20110825", "market": "KOSDAQ", "name": "제조업", "compare": -5.13, "fluc_ratio": -0.38, "high_price": 1376.29, "last_price": 1333.57, "low_price": 1328.17, "month": "08", "start_price": 1366.46, "total_price": 38029591, "volume": 171601, "volume_price": 816235, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.47, "per": 29.1}, {"date": "20110826", "market": "KOSDAQ", "name": "제조업", "compare": 18.63, "fluc_ratio": 1.4, "high_price": 1352.45, "last_price": 1352.2, "low_price": 1331.43, "month": "08", "start_price": 1331.5, "total_price": 38613123, "volume": 148344, "volume_price": 727147, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.49, "per": 29.51}, {"date": "20110829", "market": "KOSDAQ", "name": "제조업", "compare": 30.98, "fluc_ratio": 2.29, "high_price": 1384.84, "last_price": 1383.18, "low_price": 1369.89, "month": "08", "start_price": 1375.82, "total_price": 39497937, "volume": 215687, "volume_price": 840084, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.53, "per": 30.2}, {"date": "20110830", "market": "KOSDAQ", "name": "제조업", "compare": 13.92, "fluc_ratio": 1.01, "high_price": 1405.66, "last_price": 1397.1, "low_price": 1394.19, "month": "08", "start_price": 1403.44, "total_price": 39896768, "volume": 251104, "volume_price": 1000177, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.54, "per": 30.51}, {"date": "20110831", "market": "KOSDAQ", "name": "제조업", "compare": 15.9, "fluc_ratio": 1.14, "high_price": 1413, "last_price": 1413, "low_price": 1396.24, "month": "08", "start_price": 1408.55, "total_price": 40360458, "volume": 201947, "volume_price": 998535, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.56, "per": 30.97}, {"date": "20110901", "market": "KOSDAQ", "name": "제조업", "compare": -9.22, "fluc_ratio": -0.65, "high_price": 1435.27, "last_price": 1403.78, "low_price": 1396.13, "month": "09", "start_price": 1422.97, "total_price": 40099245, "volume": 279051, "volume_price": 1098433, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.55, "per": 30.77}, {"date": "20110902", "market": "KOSDAQ", "name": "제조업", "compare": 6.48, "fluc_ratio": 0.46, "high_price": 1413.64, "last_price": 1410.26, "low_price": 1392.91, "month": "09", "start_price": 1404.6, "total_price": 40296115, "volume": 310517, "volume_price": 935024, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.56, "per": 30.94}, {"date": "20110905", "market": "KOSDAQ", "name": "제조업", "compare": -49.26, "fluc_ratio": -3.49, "high_price": 1398.25, "last_price": 1361, "low_price": 1360.91, "month": "09", "start_price": 1390.39, "total_price": 38892576, "volume": 321417, "volume_price": 807790, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.5, "per": 29.87}, {"date": "20110906", "market": "KOSDAQ", "name": "제조업", "compare": -44.25, "fluc_ratio": -3.25, "high_price": 1350.28, "last_price": 1316.75, "low_price": 1295.58, "month": "09", "start_price": 1339.41, "total_price": 37626531, "volume": 303995, "volume_price": 930429, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.45, "per": 28.89}, {"date": "20110907", "market": "KOSDAQ", "name": "제조업", "compare": 48.8, "fluc_ratio": 3.71, "high_price": 1365.55, "last_price": 1365.55, "low_price": 1344.73, "month": "09", "start_price": 1347.38, "total_price": 38785462, "volume": 185023, "volume_price": 698529, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.5, "per": 30.51}, {"date": "20110908", "market": "KOSDAQ", "name": "제조업", "compare": -11.77, "fluc_ratio": -0.86, "high_price": 1384.99, "last_price": 1353.78, "low_price": 1344.71, "month": "09", "start_price": 1384.99, "total_price": 38407724, "volume": 241821, "volume_price": 751892, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.49, "per": 30.32}, {"date": "20110909", "market": "KOSDAQ", "name": "제조업", "compare": -10.59, "fluc_ratio": -0.78, "high_price": 1357.8, "last_price": 1343.19, "low_price": 1337.13, "month": "09", "start_price": 1349.38, "total_price": 38115127, "volume": 232680, "volume_price": 626962, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.48, "per": 30.1}, {"date": "20110914", "market": "KOSDAQ", "name": "제조업", "compare": -55.48, "fluc_ratio": -4.13, "high_price": 1344.42, "last_price": 1287.71, "low_price": 1287.69, "month": "09", "start_price": 1344.42, "total_price": 36510391, "volume": 195246, "volume_price": 721698, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.42, "per": 28.94}, {"date": "20110915", "market": "KOSDAQ", "name": "제조업", "compare": 11.27, "fluc_ratio": 0.88, "high_price": 1329.01, "last_price": 1298.98, "low_price": 1269.06, "month": "09", "start_price": 1322.14, "total_price": 36828297, "volume": 222630, "volume_price": 729744, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.43, "per": 29.19}, {"date": "20110916", "market": "KOSDAQ", "name": "제조업", "compare": 38.83, "fluc_ratio": 2.99, "high_price": 1337.87, "last_price": 1337.81, "low_price": 1318.1, "month": "09", "start_price": 1327.25, "total_price": 37926380, "volume": 236781, "volume_price": 864076, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.47, "per": 36.39}, {"date": "20110919", "market": "KOSDAQ", "name": "제조업", "compare": -9.85, "fluc_ratio": -0.74, "high_price": 1353.67, "last_price": 1327.96, "low_price": 1327.94, "month": "09", "start_price": 1334.99, "total_price": 37638301, "volume": 215497, "volume_price": 908863, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.46, "per": 36.14}, {"date": "20110920", "market": "KOSDAQ", "name": "제조업", "compare": 9.71, "fluc_ratio": 0.73, "high_price": 1337.68, "last_price": 1337.67, "low_price": 1313.68, "month": "09", "start_price": 1322.56, "total_price": 37919593, "volume": 180748, "volume_price": 888852, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.47, "per": 36.46}, {"date": "20110921", "market": "KOSDAQ", "name": "제조업", "compare": 25.38, "fluc_ratio": 1.9, "high_price": 1366.83, "last_price": 1363.05, "low_price": 1344.82, "month": "09", "start_price": 1348.28, "total_price": 38633679, "volume": 184443, "volume_price": 892068, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.5, "per": 37.17}, {"date": "20110922", "market": "KOSDAQ", "name": "제조업", "compare": -18.36, "fluc_ratio": -1.35, "high_price": 1355.62, "last_price": 1344.69, "low_price": 1330.91, "month": "09", "start_price": 1336.24, "total_price": 38111885, "volume": 209706, "volume_price": 997056, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.48, "per": 36.68}, {"date": "20110923", "market": "KOSDAQ", "name": "제조업", "compare": -80.5, "fluc_ratio": -5.99, "high_price": 1297.93, "last_price": 1264.19, "low_price": 1264.06, "month": "09", "start_price": 1293.44, "total_price": 35841978, "volume": 233922, "volume_price": 1007386, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.39, "per": 34.58}, {"date": "20110926", "market": "KOSDAQ", "name": "제조업", "compare": -113.23, "fluc_ratio": -8.96, "high_price": 1285.36, "last_price": 1150.96, "low_price": 1148.76, "month": "09", "start_price": 1283.16, "total_price": 32633173, "volume": 237230, "volume_price": 1014170, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.27, "per": 31.49}, {"date": "20110927", "market": "KOSDAQ", "name": "제조업", "compare": 69.44, "fluc_ratio": 6.03, "high_price": 1220.4, "last_price": 1220.4, "low_price": 1188.9, "month": "09", "start_price": 1188.9, "total_price": 34648186, "volume": 190410, "volume_price": 810029, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.35, "per": 33.4}, {"date": "20110928", "market": "KOSDAQ", "name": "제조업", "compare": 6.25, "fluc_ratio": 0.51, "high_price": 1258.34, "last_price": 1226.65, "low_price": 1226.65, "month": "09", "start_price": 1243.3, "total_price": 34831041, "volume": 206358, "volume_price": 858474, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.35, "per": 33.45}, {"date": "20110929", "market": "KOSDAQ", "name": "제조업", "compare": 25.68, "fluc_ratio": 2.09, "high_price": 1252.33, "last_price": 1252.33, "low_price": 1216.95, "month": "09", "start_price": 1222.13, "total_price": 35562920, "volume": 185404, "volume_price": 741788, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.38, "per": 34.15}, {"date": "20110930", "market": "KOSDAQ", "name": "제조업", "compare": 19.49, "fluc_ratio": 1.56, "high_price": 1276.91, "last_price": 1271.82, "low_price": 1262.95, "month": "09", "start_price": 1262.98, "total_price": 36157825, "volume": 139166, "volume_price": 721797, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.4, "per": 34.67}, {"date": "20111004", "market": "KOSDAQ", "name": "제조업", "compare": -39.53, "fluc_ratio": -3.11, "high_price": 1232.42, "last_price": 1232.29, "low_price": 1197.68, "month": "10", "start_price": 1214.93, "total_price": 35037380, "volume": 138627, "volume_price": 685382, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.36, "per": 33.59}, {"date": "20111005", "market": "KOSDAQ", "name": "제조업", "compare": -41.64, "fluc_ratio": -3.38, "high_price": 1248.76, "last_price": 1190.65, "low_price": 1190.63, "month": "10", "start_price": 1248.02, "total_price": 33855698, "volume": 138564, "volume_price": 648810, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.31, "per": 32.45}, {"date": "20111006", "market": "KOSDAQ", "name": "제조업", "compare": 26.29, "fluc_ratio": 2.21, "high_price": 1236.21, "last_price": 1216.94, "low_price": 1208.51, "month": "10", "start_price": 1228.32, "total_price": 34645777, "volume": 146525, "volume_price": 652862, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.34, "per": 32.99}, {"date": "20111007", "market": "KOSDAQ", "name": "제조업", "compare": 35.43, "fluc_ratio": 2.91, "high_price": 1252.95, "last_price": 1252.37, "low_price": 1240.91, "month": "10", "start_price": 1242.78, "total_price": 35582031, "volume": 161481, "volume_price": 687463, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.39, "per": 34.04}, {"date": "20111010", "market": "KOSDAQ", "name": "제조업", "compare": 29.01, "fluc_ratio": 2.32, "high_price": 1281.38, "last_price": 1281.38, "low_price": 1260.21, "month": "10", "start_price": 1260.37, "total_price": 36394785, "volume": 181825, "volume_price": 746802, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.42, "per": 34.83}, {"date": "20111011", "market": "KOSDAQ", "name": "제조업", "compare": 19.68, "fluc_ratio": 1.54, "high_price": 1311.37, "last_price": 1301.06, "low_price": 1297.84, "month": "10", "start_price": 1307.06, "total_price": 36942944, "volume": 241923, "volume_price": 1014452, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.44, "per": 35.41}, {"date": "20111012", "market": "KOSDAQ", "name": "제조업", "compare": 21.36, "fluc_ratio": 1.64, "high_price": 1322.56, "last_price": 1322.42, "low_price": 1298.38, "month": "10", "start_price": 1309.65, "total_price": 37554549, "volume": 243897, "volume_price": 1129500, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.46, "per": 35.99}, {"date": "20111013", "market": "KOSDAQ", "name": "제조업", "compare": 10.96, "fluc_ratio": 0.83, "high_price": 1347.49, "last_price": 1333.38, "low_price": 1333.07, "month": "10", "start_price": 1340.81, "total_price": 37867827, "volume": 214577, "volume_price": 1081845, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.48, "per": 36.38}, {"date": "20111014", "market": "KOSDAQ", "name": "제조업", "compare": -15.41, "fluc_ratio": -1.16, "high_price": 1333.93, "last_price": 1317.97, "low_price": 1286.73, "month": "10", "start_price": 1333.93, "total_price": 37418646, "volume": 201170, "volume_price": 1381408, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.46, "per": 35.99}, {"date": "20111017", "market": "KOSDAQ", "name": "제조업", "compare": 35.94, "fluc_ratio": 2.73, "high_price": 1355.95, "last_price": 1353.91, "low_price": 1333.65, "month": "10", "start_price": 1339.79, "total_price": 38500868, "volume": 238481, "volume_price": 1270744, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.5, "per": 36.21}, {"date": "20111018", "market": "KOSDAQ", "name": "제조업", "compare": -9.99, "fluc_ratio": -0.74, "high_price": 1357.33, "last_price": 1343.92, "low_price": 1320.27, "month": "10", "start_price": 1331.22, "total_price": 38228888, "volume": 247018, "volume_price": 1720527, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.49, "per": 35.75}, {"date": "20111019", "market": "KOSDAQ", "name": "제조업", "compare": 4.08, "fluc_ratio": 0.3, "high_price": 1368.26, "last_price": 1348, "low_price": 1345.64, "month": "10", "start_price": 1365.73, "total_price": 38364734, "volume": 226359, "volume_price": 1638762, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.49, "per": 35.86}, {"date": "20111020", "market": "KOSDAQ", "name": "제조업", "compare": -53.01, "fluc_ratio": -3.93, "high_price": 1362.7, "last_price": 1294.99, "low_price": 1294.77, "month": "10", "start_price": 1359.84, "total_price": 36868374, "volume": 252260, "volume_price": 1587642, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.44, "per": 34.44}, {"date": "20111021", "market": "KOSDAQ", "name": "제조업", "compare": 10.12, "fluc_ratio": 0.78, "high_price": 1322.48, "last_price": 1305.11, "low_price": 1279.87, "month": "10", "start_price": 1322.48, "total_price": 37149837, "volume": 177833, "volume_price": 1489425, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.45, "per": 34.73}, {"date": "20111024", "market": "KOSDAQ", "name": "제조업", "compare": 32.51, "fluc_ratio": 2.49, "high_price": 1338.61, "last_price": 1337.62, "low_price": 1320.88, "month": "10", "start_price": 1327.33, "total_price": 38078847, "volume": 186799, "volume_price": 1291607, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.49, "per": 30.22}, {"date": "20111025", "market": "KOSDAQ", "name": "제조업", "compare": 3.33, "fluc_ratio": 0.25, "high_price": 1354.03, "last_price": 1340.95, "low_price": 1339.56, "month": "10", "start_price": 1349.42, "total_price": 38347713, "volume": 244286, "volume_price": 1333641, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.49, "per": 30.3}, {"date": "20111026", "market": "KOSDAQ", "name": "제조업", "compare": 5.17, "fluc_ratio": 0.39, "high_price": 1347.96, "last_price": 1346.12, "low_price": 1331, "month": "10", "start_price": 1333.92, "total_price": 38346115, "volume": 184589, "volume_price": 1022486, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.5, "per": 30.38}, {"date": "20111027", "market": "KOSDAQ", "name": "제조업", "compare": 4.71, "fluc_ratio": 0.35, "high_price": 1362.29, "last_price": 1350.83, "low_price": 1349.68, "month": "10", "start_price": 1361.96, "total_price": 38495449, "volume": 211595, "volume_price": 1197989, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.51, "per": 30.49}, {"date": "20111028", "market": "KOSDAQ", "name": "제조업", "compare": -12.83, "fluc_ratio": -0.95, "high_price": 1377.98, "last_price": 1338, "low_price": 1328.43, "month": "10", "start_price": 1376.95, "total_price": 38118978, "volume": 213571, "volume_price": 1264416, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.49, "per": 30.19}, {"date": "20111031", "market": "KOSDAQ", "name": "제조업", "compare": 7.14, "fluc_ratio": 0.53, "high_price": 1351.09, "last_price": 1345.14, "low_price": 1336.04, "month": "10", "start_price": 1345.54, "total_price": 38317338, "volume": 213880, "volume_price": 1216365, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.5, "per": 30.34}, {"date": "20111101", "market": "KOSDAQ", "name": "제조업", "compare": 0.75, "fluc_ratio": 0.06, "high_price": 1351.47, "last_price": 1345.89, "low_price": 1335.46, "month": "11", "start_price": 1336.48, "total_price": 38329323, "volume": 183738, "volume_price": 1030962, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.5, "per": 30.38}, {"date": "20111102", "market": "KOSDAQ", "name": "제조업", "compare": 0.52, "fluc_ratio": 0.04, "high_price": 1346.5, "last_price": 1346.41, "low_price": 1303.86, "month": "11", "start_price": 1310.3, "total_price": 38345690, "volume": 194738, "volume_price": 925502, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.5, "per": 30.39}, {"date": "20111103", "market": "KOSDAQ", "name": "제조업", "compare": -9.36, "fluc_ratio": -0.7, "high_price": 1363.54, "last_price": 1337.05, "low_price": 1337.03, "month": "11", "start_price": 1360.09, "total_price": 38081813, "volume": 188916, "volume_price": 972034, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.49, "per": 30.24}, {"date": "20111104", "market": "KOSDAQ", "name": "제조업", "compare": 33.28, "fluc_ratio": 2.49, "high_price": 1371.32, "last_price": 1370.33, "low_price": 1361.16, "month": "11", "start_price": 1361.5, "total_price": 39034127, "volume": 194732, "volume_price": 841915, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.53, "per": 30.99}, {"date": "20111107", "market": "KOSDAQ", "name": "제조업", "compare": 16.4, "fluc_ratio": 1.2, "high_price": 1392.97, "last_price": 1386.73, "low_price": 1378.26, "month": "11", "start_price": 1381.36, "total_price": 39514141, "volume": 177577, "volume_price": 891602, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.55, "per": 31.36}, {"date": "20111108", "market": "KOSDAQ", "name": "제조업", "compare": -0.13, "fluc_ratio": -0.01, "high_price": 1403.79, "last_price": 1386.6, "low_price": 1386.6, "month": "11", "start_price": 1397.96, "total_price": 39661693, "volume": 234400, "volume_price": 1367687, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.55, "per": 31.35}, {"date": "20111109", "market": "KOSDAQ", "name": "제조업", "compare": 4.26, "fluc_ratio": 0.31, "high_price": 1407.8, "last_price": 1390.86, "low_price": 1382.03, "month": "11", "start_price": 1403.51, "total_price": 39785857, "volume": 221140, "volume_price": 1008135, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.55, "per": 31.36}, {"date": "20111110", "market": "KOSDAQ", "name": "제조업", "compare": -58.93, "fluc_ratio": -4.24, "high_price": 1355.25, "last_price": 1331.93, "low_price": 1326.7, "month": "11", "start_price": 1352.63, "total_price": 38105664, "volume": 215461, "volume_price": 1109012, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.49, "per": 30.03}, {"date": "20111111", "market": "KOSDAQ", "name": "제조업", "compare": 35.97, "fluc_ratio": 2.7, "high_price": 1367.9, "last_price": 1367.9, "low_price": 1328.55, "month": "11", "start_price": 1362.94, "total_price": 39156494, "volume": 200968, "volume_price": 1304141, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.53, "per": 30.86}, {"date": "20111114", "market": "KOSDAQ", "name": "제조업", "compare": 22.52, "fluc_ratio": 1.65, "high_price": 1404.72, "last_price": 1390.42, "low_price": 1389.72, "month": "11", "start_price": 1392.98, "total_price": 39816067, "volume": 209047, "volume_price": 1176555, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.55, "per": 31.43}, {"date": "20111115", "market": "KOSDAQ", "name": "제조업", "compare": -2.36, "fluc_ratio": -0.17, "high_price": 1403.33, "last_price": 1388.06, "low_price": 1384.31, "month": "11", "start_price": 1395.04, "total_price": 39775667, "volume": 241511, "volume_price": 1282464, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.55, "per": 31.16}, {"date": "20111116", "market": "KOSDAQ", "name": "제조업", "compare": -26.51, "fluc_ratio": -1.91, "high_price": 1405.7, "last_price": 1361.55, "low_price": 1361.55, "month": "11", "start_price": 1403.33, "total_price": 39024461, "volume": 219925, "volume_price": 1140384, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.52, "per": 30.56}, {"date": "20111117", "market": "KOSDAQ", "name": "제조업", "compare": 23.56, "fluc_ratio": 1.73, "high_price": 1385.11, "last_price": 1385.11, "low_price": 1352.41, "month": "11", "start_price": 1369, "total_price": 39694709, "volume": 251028, "volume_price": 951598, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.55, "per": 31.38}, {"date": "20111118", "market": "KOSDAQ", "name": "제조업", "compare": -3.16, "fluc_ratio": -0.23, "high_price": 1382.72, "last_price": 1381.95, "low_price": 1364.06, "month": "11", "start_price": 1364.67, "total_price": 39643753, "volume": 203971, "volume_price": 894728, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.54, "per": 31.31}, {"date": "20111121", "market": "KOSDAQ", "name": "제조업", "compare": -3.93, "fluc_ratio": -0.28, "high_price": 1391.15, "last_price": 1378.02, "low_price": 1376.29, "month": "11", "start_price": 1385.17, "total_price": 39536533, "volume": 227099, "volume_price": 912161, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.54, "per": 28.89}, {"date": "20111122", "market": "KOSDAQ", "name": "제조업", "compare": 16.04, "fluc_ratio": 1.16, "high_price": 1394.06, "last_price": 1394.06, "low_price": 1364.13, "month": "11", "start_price": 1365.09, "total_price": 39994346, "volume": 264224, "volume_price": 1042774, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.56, "per": 31.62}, {"date": "20111123", "market": "KOSDAQ", "name": "제조업", "compare": -40.95, "fluc_ratio": -2.94, "high_price": 1399.47, "last_price": 1353.11, "low_price": 1348.32, "month": "11", "start_price": 1399.47, "total_price": 38801251, "volume": 287699, "volume_price": 1330690, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.51, "per": 30.69}, {"date": "20111124", "market": "KOSDAQ", "name": "제조업", "compare": -17.72, "fluc_ratio": -1.31, "high_price": 1350.73, "last_price": 1335.39, "low_price": 1329.84, "month": "11", "start_price": 1340.49, "total_price": 38478119, "volume": 300614, "volume_price": 1017440, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.49, "per": 30.29}, {"date": "20111125", "market": "KOSDAQ", "name": "제조업", "compare": -32.3, "fluc_ratio": -2.42, "high_price": 1343.38, "last_price": 1303.09, "low_price": 1292.77, "month": "11", "start_price": 1331.85, "total_price": 37545950, "volume": 246246, "volume_price": 975932, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.46, "per": 29.58}, {"date": "20111128", "market": "KOSDAQ", "name": "제조업", "compare": 23.19, "fluc_ratio": 1.78, "high_price": 1328.21, "last_price": 1326.28, "low_price": 1309.49, "month": "11", "start_price": 1317.08, "total_price": 38269197, "volume": 186309, "volume_price": 867856, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.48, "per": 30.1}, {"date": "20111129", "market": "KOSDAQ", "name": "제조업", "compare": 14.98, "fluc_ratio": 1.13, "high_price": 1347.29, "last_price": 1341.26, "low_price": 1336.27, "month": "11", "start_price": 1346.63, "total_price": 38707598, "volume": 228473, "volume_price": 960384, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.5, "per": 30.31}, {"date": "20111130", "market": "KOSDAQ", "name": "제조업", "compare": 6.82, "fluc_ratio": 0.51, "high_price": 1355.61, "last_price": 1348.08, "low_price": 1340.34, "month": "11", "start_price": 1344.25, "total_price": 39079139, "volume": 261211, "volume_price": 1057301, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.51, "per": 30.48}, {"date": "20111201", "market": "KOSDAQ", "name": "제조업", "compare": 18.22, "fluc_ratio": 1.35, "high_price": 1381.69, "last_price": 1366.3, "low_price": 1365.41, "month": "12", "start_price": 1378.93, "total_price": 39613968, "volume": 305072, "volume_price": 1276267, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.53, "per": 30.67}, {"date": "20111202", "market": "KOSDAQ", "name": "제조업", "compare": 4.52, "fluc_ratio": 0.33, "high_price": 1374.36, "last_price": 1370.82, "low_price": 1364.56, "month": "12", "start_price": 1372.47, "total_price": 39745147, "volume": 209508, "volume_price": 830313, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.53, "per": 30.78}, {"date": "20111205", "market": "KOSDAQ", "name": "제조업", "compare": 20.97, "fluc_ratio": 1.53, "high_price": 1391.92, "last_price": 1391.79, "low_price": 1379.07, "month": "12", "start_price": 1381.12, "total_price": 40353292, "volume": 173535, "volume_price": 752929, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.56, "per": 31.3}, {"date": "20111206", "market": "KOSDAQ", "name": "제조업", "compare": -8.77, "fluc_ratio": -0.63, "high_price": 1401.18, "last_price": 1383.02, "low_price": 1381.29, "month": "12", "start_price": 1397.79, "total_price": 40101215, "volume": 245178, "volume_price": 1038829, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.55, "per": 31.11}, {"date": "20111207", "market": "KOSDAQ", "name": "제조업", "compare": 6.89, "fluc_ratio": 0.5, "high_price": 1395.55, "last_price": 1389.91, "low_price": 1386.58, "month": "12", "start_price": 1392.69, "total_price": 40306387, "volume": 205278, "volume_price": 1011642, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.56, "per": 31.26}, {"date": "20111208", "market": "KOSDAQ", "name": "제조업", "compare": 13.32, "fluc_ratio": 0.96, "high_price": 1405.53, "last_price": 1403.23, "low_price": 1389.02, "month": "12", "start_price": 1397.27, "total_price": 40692523, "volume": 194720, "volume_price": 1091206, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.57, "per": 31.55}, {"date": "20111209", "market": "KOSDAQ", "name": "제조업", "compare": 5.69, "fluc_ratio": 0.41, "high_price": 1412.96, "last_price": 1408.92, "low_price": 1390.97, "month": "12", "start_price": 1394.08, "total_price": 40860732, "volume": 212680, "volume_price": 1106550, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.57, "per": 31.68}, {"date": "20111212", "market": "KOSDAQ", "name": "제조업", "compare": 22.57, "fluc_ratio": 1.6, "high_price": 1434.55, "last_price": 1431.49, "low_price": 1424.82, "month": "12", "start_price": 1431.18, "total_price": 41519364, "volume": 261643, "volume_price": 1149339, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.6, "per": 32.19}, {"date": "20111213", "market": "KOSDAQ", "name": "제조업", "compare": -5.33, "fluc_ratio": -0.37, "high_price": 1438.13, "last_price": 1426.16, "low_price": 1419, "month": "12", "start_price": 1424.39, "total_price": 41380653, "volume": 293167, "volume_price": 1656179, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.59, "per": 32.07}, {"date": "20111214", "market": "KOSDAQ", "name": "제조업", "compare": -6.23, "fluc_ratio": -0.44, "high_price": 1438.41, "last_price": 1419.93, "low_price": 1419.31, "month": "12", "start_price": 1434.17, "total_price": 41201307, "volume": 212799, "volume_price": 1382256, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.59, "per": 31.92}, {"date": "20111215", "market": "KOSDAQ", "name": "제조업", "compare": -31.77, "fluc_ratio": -2.24, "high_price": 1412.46, "last_price": 1388.16, "low_price": 1387.7, "month": "12", "start_price": 1410.95, "total_price": 40365224, "volume": 245188, "volume_price": 1252023, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.55, "per": 31.2}, {"date": "20111216", "market": "KOSDAQ", "name": "제조업", "compare": 21.48, "fluc_ratio": 1.55, "high_price": 1411.96, "last_price": 1409.64, "low_price": 1400.65, "month": "12", "start_price": 1405.13, "total_price": 40987613, "volume": 226405, "volume_price": 1289761, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.58, "per": 31.58}, {"date": "20111219", "market": "KOSDAQ", "name": "제조업", "compare": -69.23, "fluc_ratio": -4.91, "high_price": 1415.63, "last_price": 1340.41, "low_price": 1291.29, "month": "12", "start_price": 1412.29, "total_price": 39023226, "volume": 335495, "volume_price": 1728315, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.5, "per": 30.02}, {"date": "20111220", "market": "KOSDAQ", "name": "제조업", "compare": 34.78, "fluc_ratio": 2.59, "high_price": 1381.48, "last_price": 1375.19, "low_price": 1351.63, "month": "12", "start_price": 1351.63, "total_price": 40022816, "volume": 193956, "volume_price": 1186793, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.54, "per": 30.73}, {"date": "20111221", "market": "KOSDAQ", "name": "제조업", "compare": 30.72, "fluc_ratio": 2.23, "high_price": 1413.21, "last_price": 1405.91, "low_price": 1403.57, "month": "12", "start_price": 1405.28, "total_price": 40927881, "volume": 232371, "volume_price": 1475316, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.57, "per": 31.16}, {"date": "20111222", "market": "KOSDAQ", "name": "제조업", "compare": 1.82, "fluc_ratio": 0.13, "high_price": 1417.93, "last_price": 1407.73, "low_price": 1406.28, "month": "12", "start_price": 1412.32, "total_price": 40976266, "volume": 218917, "volume_price": 1202873, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.57, "per": 31.15}, {"date": "20111223", "market": "KOSDAQ", "name": "제조업", "compare": 1.74, "fluc_ratio": 0.12, "high_price": 1424.15, "last_price": 1409.47, "low_price": 1405.67, "month": "12", "start_price": 1422.62, "total_price": 41033555, "volume": 263732, "volume_price": 1230793, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.58, "per": 31.18}, {"date": "20111226", "market": "KOSDAQ", "name": "제조업", "compare": -2.6, "fluc_ratio": -0.18, "high_price": 1423.1, "last_price": 1406.87, "low_price": 1401.88, "month": "12", "start_price": 1419.68, "total_price": 40967572, "volume": 199392, "volume_price": 1022044, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.57, "per": 31.16}, {"date": "20111227", "market": "KOSDAQ", "name": "제조업", "compare": -26.39, "fluc_ratio": -1.88, "high_price": 1411.73, "last_price": 1380.48, "low_price": 1368.71, "month": "12", "start_price": 1411.15, "total_price": 40219269, "volume": 235611, "volume_price": 1244606, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.54, "per": 30.56}, {"date": "20111228", "market": "KOSDAQ", "name": "제조업", "compare": 14.54, "fluc_ratio": 1.05, "high_price": 1396.48, "last_price": 1395.02, "low_price": 1382.91, "month": "12", "start_price": 1386.65, "total_price": 40606746, "volume": 169942, "volume_price": 915238, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.56, "per": 30.82}, {"date": "20111229", "market": "KOSDAQ", "name": "제조업", "compare": 12.86, "fluc_ratio": 0.92, "high_price": 1409.22, "last_price": 1407.88, "low_price": 1394.35, "month": "12", "start_price": 1395.96, "total_price": 41026959, "volume": 195909, "volume_price": 887953, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.57, "per": 31.59}, {"date": "20120102", "market": "KOSDAQ", "name": "제조업", "compare": 12.42, "fluc_ratio": 0.88, "high_price": 1421.55, "last_price": 1420.3, "low_price": 1410.67, "month": "01", "start_price": 1418.87, "total_price": 41390539, "volume": 176292, "volume_price": 949910, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.59, "per": 31.88}, {"date": "20120103", "market": "KOSDAQ", "name": "제조업", "compare": 14.27, "fluc_ratio": 1, "high_price": 1434.69, "last_price": 1434.57, "low_price": 1427.13, "month": "01", "start_price": 1427.13, "total_price": 41810881, "volume": 191612, "volume_price": 1152114, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.6, "per": 32.21}, {"date": "20120104", "market": "KOSDAQ", "name": "제조업", "compare": -0.15, "fluc_ratio": -0.01, "high_price": 1449.1, "last_price": 1434.42, "low_price": 1434.42, "month": "01", "start_price": 1445.46, "total_price": 41815366, "volume": 200303, "volume_price": 1334021, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.6, "per": 32.2}, {"date": "20120105", "market": "KOSDAQ", "name": "제조업", "compare": 8.81, "fluc_ratio": 0.61, "high_price": 1451.51, "last_price": 1443.23, "low_price": 1438.94, "month": "01", "start_price": 1445.43, "total_price": 42074362, "volume": 231986, "volume_price": 1236923, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.61, "per": 32.4}, {"date": "20120106", "market": "KOSDAQ", "name": "제조업", "compare": -12.54, "fluc_ratio": -0.87, "high_price": 1449.95, "last_price": 1430.69, "low_price": 1420.37, "month": "01", "start_price": 1449.86, "total_price": 41710661, "volume": 204577, "volume_price": 1212717, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.6, "per": 32.12}, {"date": "20120109", "market": "KOSDAQ", "name": "제조업", "compare": 2.46, "fluc_ratio": 0.17, "high_price": 1437.62, "last_price": 1433.15, "low_price": 1421.92, "month": "01", "start_price": 1437.57, "total_price": 41788029, "volume": 232884, "volume_price": 1179434, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.6, "per": 32.18}, {"date": "20120110", "market": "KOSDAQ", "name": "제조업", "compare": 14.67, "fluc_ratio": 1.02, "high_price": 1449.82, "last_price": 1447.82, "low_price": 1440.82, "month": "01", "start_price": 1444.32, "total_price": 42222588, "volume": 194991, "volume_price": 1101929, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.62, "per": 32.54}, {"date": "20120111", "market": "KOSDAQ", "name": "제조업", "compare": -18.08, "fluc_ratio": -1.25, "high_price": 1456.53, "last_price": 1429.74, "low_price": 1428.37, "month": "01", "start_price": 1456.18, "total_price": 41710431, "volume": 219841, "volume_price": 1207592, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.6, "per": 32.17}, {"date": "20120112", "market": "KOSDAQ", "name": "제조업", "compare": 9.61, "fluc_ratio": 0.67, "high_price": 1440.41, "last_price": 1439.35, "low_price": 1428.27, "month": "01", "start_price": 1435.88, "total_price": 41998900, "volume": 187072, "volume_price": 930341, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.61, "per": 32.47}, {"date": "20120113", "market": "KOSDAQ", "name": "제조업", "compare": 13.15, "fluc_ratio": 0.91, "high_price": 1452.9, "last_price": 1452.5, "low_price": 1443.78, "month": "01", "start_price": 1445.56, "total_price": 42389388, "volume": 147889, "volume_price": 812626, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.62, "per": 32.77}, {"date": "20120116", "market": "KOSDAQ", "name": "제조업", "compare": -10.85, "fluc_ratio": -0.75, "high_price": 1448.22, "last_price": 1441.65, "low_price": 1436.34, "month": "01", "start_price": 1443.21, "total_price": 42072294, "volume": 150190, "volume_price": 822546, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.61, "per": 32.52}, {"date": "20120117", "market": "KOSDAQ", "name": "제조업", "compare": -0.88, "fluc_ratio": -0.06, "high_price": 1450.44, "last_price": 1440.77, "low_price": 1439.95, "month": "01", "start_price": 1447.24, "total_price": 42026665, "volume": 175337, "volume_price": 991081, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.61, "per": 32.63}, {"date": "20120118", "market": "KOSDAQ", "name": "제조업", "compare": -12.75, "fluc_ratio": -0.88, "high_price": 1456.13, "last_price": 1428.02, "low_price": 1427.94, "month": "01", "start_price": 1453.44, "total_price": 41678152, "volume": 204521, "volume_price": 1105241, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.59, "per": 32.35}, {"date": "20120119", "market": "KOSDAQ", "name": "제조업", "compare": 3.88, "fluc_ratio": 0.27, "high_price": 1440.11, "last_price": 1431.9, "low_price": 1428.75, "month": "01", "start_price": 1437.8, "total_price": 41793915, "volume": 189860, "volume_price": 1060710, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.6, "per": 32.45}, {"date": "20120120", "market": "KOSDAQ", "name": "제조업", "compare": -15.78, "fluc_ratio": -1.1, "high_price": 1438, "last_price": 1416.12, "low_price": 1411.12, "month": "01", "start_price": 1437.17, "total_price": 41338671, "volume": 181549, "volume_price": 1048746, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.58, "per": 32.12}, {"date": "20120125", "market": "KOSDAQ", "name": "제조업", "compare": 2.27, "fluc_ratio": 0.16, "high_price": 1426.37, "last_price": 1418.39, "low_price": 1415.82, "month": "01", "start_price": 1422.29, "total_price": 41407332, "volume": 161737, "volume_price": 838670, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.58, "per": 32.18}, {"date": "20120126", "market": "KOSDAQ", "name": "제조업", "compare": 15.72, "fluc_ratio": 1.11, "high_price": 1436.71, "last_price": 1434.11, "low_price": 1426.35, "month": "01", "start_price": 1428.06, "total_price": 41880857, "volume": 145777, "volume_price": 770206, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.6, "per": 32.53}, {"date": "20120127", "market": "KOSDAQ", "name": "제조업", "compare": -1.04, "fluc_ratio": -0.07, "high_price": 1444.35, "last_price": 1433.07, "low_price": 1433.07, "month": "01", "start_price": 1439.86, "total_price": 41855729, "volume": 169988, "volume_price": 800918, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.6, "per": 32.51}, {"date": "20120130", "market": "KOSDAQ", "name": "제조업", "compare": -21.52, "fluc_ratio": -1.5, "high_price": 1437.12, "last_price": 1411.55, "low_price": 1411.55, "month": "01", "start_price": 1436.96, "total_price": 41228195, "volume": 204144, "volume_price": 953814, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.58, "per": 32.01}, {"date": "20120131", "market": "KOSDAQ", "name": "제조업", "compare": 14.19, "fluc_ratio": 1.01, "high_price": 1425.96, "last_price": 1425.74, "low_price": 1415.02, "month": "01", "start_price": 1415.43, "total_price": 41647331, "volume": 280342, "volume_price": 967289, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.59, "per": 32.33}, {"date": "20120201", "market": "KOSDAQ", "name": "제조업", "compare": 15.51, "fluc_ratio": 1.09, "high_price": 1441.29, "last_price": 1441.25, "low_price": 1429.68, "month": "02", "start_price": 1432.22, "total_price": 42099494, "volume": 230862, "volume_price": 928580, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.61, "per": 32.47}, {"date": "20120202", "market": "KOSDAQ", "name": "제조업", "compare": 5.44, "fluc_ratio": 0.38, "high_price": 1455.85, "last_price": 1446.69, "low_price": 1445.4, "month": "02", "start_price": 1455.45, "total_price": 42238232, "volume": 272933, "volume_price": 1258641, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.62, "per": 32.66}, {"date": "20120203", "market": "KOSDAQ", "name": "제조업", "compare": 3.98, "fluc_ratio": 0.28, "high_price": 1453.77, "last_price": 1450.67, "low_price": 1445.42, "month": "02", "start_price": 1453.51, "total_price": 42358019, "volume": 271395, "volume_price": 1052789, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.62, "per": 32.8}, {"date": "20120206", "market": "KOSDAQ", "name": "제조업", "compare": -12.83, "fluc_ratio": -0.88, "high_price": 1463.62, "last_price": 1437.84, "low_price": 1437.84, "month": "02", "start_price": 1463.32, "total_price": 41981666, "volume": 278038, "volume_price": 1228785, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.61, "per": 32.5}, {"date": "20120207", "market": "KOSDAQ", "name": "제조업", "compare": 4.14, "fluc_ratio": 0.29, "high_price": 1446.8, "last_price": 1441.98, "low_price": 1436.91, "month": "02", "start_price": 1441.83, "total_price": 42105087, "volume": 246312, "volume_price": 1162472, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.61, "per": 32.6}, {"date": "20120208", "market": "KOSDAQ", "name": "제조업", "compare": 6, "fluc_ratio": 0.42, "high_price": 1453.51, "last_price": 1447.98, "low_price": 1442.81, "month": "02", "start_price": 1446.67, "total_price": 42281232, "volume": 246215, "volume_price": 1408767, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.62, "per": 32}, {"date": "20120209", "market": "KOSDAQ", "name": "제조업", "compare": 4.31, "fluc_ratio": 0.3, "high_price": 1454.57, "last_price": 1452.29, "low_price": 1447.05, "month": "02", "start_price": 1454.26, "total_price": 42406317, "volume": 287393, "volume_price": 1490452, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.63, "per": 32.1}, {"date": "20120210", "market": "KOSDAQ", "name": "제조업", "compare": 15.82, "fluc_ratio": 1.09, "high_price": 1470.03, "last_price": 1468.11, "low_price": 1449.88, "month": "02", "start_price": 1461.82, "total_price": 42870201, "volume": 296393, "volume_price": 1246395, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.64, "per": 32.45}, {"date": "20120213", "market": "KOSDAQ", "name": "제조업", "compare": 15.97, "fluc_ratio": 1.09, "high_price": 1485.89, "last_price": 1484.08, "low_price": 1470.32, "month": "02", "start_price": 1474.74, "total_price": 43386442, "volume": 252110, "volume_price": 1154712, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.66, "per": 31.38}, {"date": "20120214", "market": "KOSDAQ", "name": "제조업", "compare": 3.22, "fluc_ratio": 0.22, "high_price": 1491.54, "last_price": 1487.3, "low_price": 1485.97, "month": "02", "start_price": 1490.17, "total_price": 43593762, "volume": 261635, "volume_price": 1178705, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.67, "per": 31.45}, {"date": "20120215", "market": "KOSDAQ", "name": "제조업", "compare": 3.77, "fluc_ratio": 0.25, "high_price": 1494.82, "last_price": 1491.07, "low_price": 1486.45, "month": "02", "start_price": 1494.82, "total_price": 43754691, "volume": 295020, "volume_price": 1468846, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.67, "per": 32.21}, {"date": "20120216", "market": "KOSDAQ", "name": "제조업", "compare": -6.26, "fluc_ratio": -0.42, "high_price": 1499.5, "last_price": 1484.81, "low_price": 1482.25, "month": "02", "start_price": 1490.8, "total_price": 43568226, "volume": 230980, "volume_price": 1063208, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.66, "per": 31.96}, {"date": "20120217", "market": "KOSDAQ", "name": "제조업", "compare": 6.54, "fluc_ratio": 0.44, "high_price": 1499.63, "last_price": 1491.35, "low_price": 1491.35, "month": "02", "start_price": 1498.95, "total_price": 43717942, "volume": 249921, "volume_price": 1073509, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.67, "per": 32.1}, {"date": "20120220", "market": "KOSDAQ", "name": "제조업", "compare": 4.74, "fluc_ratio": 0.32, "high_price": 1501.18, "last_price": 1496.09, "low_price": 1490.42, "month": "02", "start_price": 1501.18, "total_price": 43862535, "volume": 320219, "volume_price": 1176217, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.68, "per": 32.31}, {"date": "20120221", "market": "KOSDAQ", "name": "제조업", "compare": 12.76, "fluc_ratio": 0.85, "high_price": 1508.94, "last_price": 1508.85, "low_price": 1497.56, "month": "02", "start_price": 1502.79, "total_price": 44243119, "volume": 369733, "volume_price": 1263325, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.69, "per": 32.58}, {"date": "20120222", "market": "KOSDAQ", "name": "제조업", "compare": 4.53, "fluc_ratio": 0.3, "high_price": 1519.69, "last_price": 1513.38, "low_price": 1512.22, "month": "02", "start_price": 1515.73, "total_price": 44381555, "volume": 409756, "volume_price": 1258091, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.7, "per": 32.68}, {"date": "20120223", "market": "KOSDAQ", "name": "제조업", "compare": -8.92, "fluc_ratio": -0.59, "high_price": 1513.9, "last_price": 1504.46, "low_price": 1504.43, "month": "02", "start_price": 1512.18, "total_price": 44125338, "volume": 391011, "volume_price": 1124439, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.68, "per": 32.46}, {"date": "20120224", "market": "KOSDAQ", "name": "제조업", "compare": 5.41, "fluc_ratio": 0.36, "high_price": 1514.63, "last_price": 1509.87, "low_price": 1502.42, "month": "02", "start_price": 1514.32, "total_price": 44290242, "volume": 373119, "volume_price": 1156823, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.69, "per": 32.59}, {"date": "20120227", "market": "KOSDAQ", "name": "제조업", "compare": -14.99, "fluc_ratio": -0.99, "high_price": 1513.2, "last_price": 1494.88, "low_price": 1494.88, "month": "02", "start_price": 1512.9, "total_price": 43851239, "volume": 275519, "volume_price": 1010105, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.67, "per": 32.26}, {"date": "20120228", "market": "KOSDAQ", "name": "제조업", "compare": 4.92, "fluc_ratio": 0.33, "high_price": 1503.12, "last_price": 1499.8, "low_price": 1495.5, "month": "02", "start_price": 1500.07, "total_price": 44001798, "volume": 377331, "volume_price": 1083731, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.68, "per": 32.37}, {"date": "20120229", "market": "KOSDAQ", "name": "제조업", "compare": 9.2, "fluc_ratio": 0.61, "high_price": 1513.22, "last_price": 1509, "low_price": 1507.61, "month": "02", "start_price": 1510.71, "total_price": 44278741, "volume": 369876, "volume_price": 1090982, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.69, "per": 32.58}, {"date": "20120302", "market": "KOSDAQ", "name": "제조업", "compare": 1.74, "fluc_ratio": 0.12, "high_price": 1518.19, "last_price": 1510.74, "low_price": 1508.29, "month": "03", "start_price": 1517.25, "total_price": 44451978, "volume": 318298, "volume_price": 907738, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.69, "per": 32.62}, {"date": "20120305", "market": "KOSDAQ", "name": "제조업", "compare": -10.7, "fluc_ratio": -0.71, "high_price": 1518.36, "last_price": 1500.04, "low_price": 1499.51, "month": "03", "start_price": 1518.06, "total_price": 44143652, "volume": 289137, "volume_price": 837168, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.68, "per": 32.41}, {"date": "20120306", "market": "KOSDAQ", "name": "제조업", "compare": -16.27, "fluc_ratio": -1.08, "high_price": 1504.28, "last_price": 1483.77, "low_price": 1471.68, "month": "03", "start_price": 1502.47, "total_price": 43664333, "volume": 352100, "volume_price": 1031180, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.66, "per": 32.06}, {"date": "20120307", "market": "KOSDAQ", "name": "제조업", "compare": -1.03, "fluc_ratio": -0.07, "high_price": 1484.87, "last_price": 1482.74, "low_price": 1459.18, "month": "03", "start_price": 1461.67, "total_price": 43634833, "volume": 292819, "volume_price": 866808, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.66, "per": 32.03}, {"date": "20120308", "market": "KOSDAQ", "name": "제조업", "compare": 5.83, "fluc_ratio": 0.39, "high_price": 1496.06, "last_price": 1488.57, "low_price": 1486.74, "month": "03", "start_price": 1492.54, "total_price": 43786076, "volume": 304899, "volume_price": 925976, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.67, "per": 32.15}, {"date": "20120309", "market": "KOSDAQ", "name": "제조업", "compare": 10.68, "fluc_ratio": 0.72, "high_price": 1499.45, "last_price": 1499.25, "low_price": 1489.91, "month": "03", "start_price": 1497.46, "total_price": 44106389, "volume": 368845, "volume_price": 951867, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.68, "per": 32.39}, {"date": "20120312", "market": "KOSDAQ", "name": "제조업", "compare": -10.59, "fluc_ratio": -0.71, "high_price": 1504.38, "last_price": 1488.66, "low_price": 1488.66, "month": "03", "start_price": 1504.05, "total_price": 43791700, "volume": 344003, "volume_price": 992135, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.67, "per": 32.06}, {"date": "20120313", "market": "KOSDAQ", "name": "제조업", "compare": 8.49, "fluc_ratio": 0.57, "high_price": 1497.67, "last_price": 1497.15, "low_price": 1491.45, "month": "03", "start_price": 1495.95, "total_price": 44051565, "volume": 342488, "volume_price": 932152, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.68, "per": 32.24}, {"date": "20120314", "market": "KOSDAQ", "name": "제조업", "compare": -2.52, "fluc_ratio": -0.17, "high_price": 1509.04, "last_price": 1494.63, "low_price": 1494.63, "month": "03", "start_price": 1508.76, "total_price": 43984729, "volume": 358260, "volume_price": 1039929, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.67, "per": 32.19}, {"date": "20120315", "market": "KOSDAQ", "name": "제조업", "compare": -3.34, "fluc_ratio": -0.22, "high_price": 1499.69, "last_price": 1491.29, "low_price": 1486.91, "month": "03", "start_price": 1497.97, "total_price": 43919372, "volume": 302039, "volume_price": 939775, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.67, "per": 32.07}, {"date": "20120316", "market": "KOSDAQ", "name": "제조업", "compare": 10.11, "fluc_ratio": 0.68, "high_price": 1501.4, "last_price": 1501.4, "low_price": 1489.23, "month": "03", "start_price": 1497.23, "total_price": 44140547, "volume": 322114, "volume_price": 1046000, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.68, "per": 30.31}, {"date": "20120319", "market": "KOSDAQ", "name": "제조업", "compare": 2.95, "fluc_ratio": 0.2, "high_price": 1511.71, "last_price": 1504.35, "low_price": 1503.03, "month": "03", "start_price": 1506.96, "total_price": 44229384, "volume": 299091, "volume_price": 916520, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.69, "per": 30.37}, {"date": "20120320", "market": "KOSDAQ", "name": "제조업", "compare": -16.55, "fluc_ratio": -1.1, "high_price": 1508.96, "last_price": 1487.8, "low_price": 1487.05, "month": "03", "start_price": 1507.02, "total_price": 43744011, "volume": 310273, "volume_price": 987648, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.67, "per": 30.04}, {"date": "20120321", "market": "KOSDAQ", "name": "제조업", "compare": -9.63, "fluc_ratio": -0.65, "high_price": 1490.14, "last_price": 1478.17, "low_price": 1478.16, "month": "03", "start_price": 1487.1, "total_price": 43462283, "volume": 290221, "volume_price": 1021942, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.66, "per": 29.8}, {"date": "20120322", "market": "KOSDAQ", "name": "제조업", "compare": -17.62, "fluc_ratio": -1.19, "high_price": 1483.72, "last_price": 1460.55, "low_price": 1460.55, "month": "03", "start_price": 1482.37, "total_price": 42944542, "volume": 322693, "volume_price": 1004208, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.64, "per": 29.08}, {"date": "20120323", "market": "KOSDAQ", "name": "제조업", "compare": 0.62, "fluc_ratio": 0.04, "high_price": 1463.73, "last_price": 1461.17, "low_price": 1457.7, "month": "03", "start_price": 1459.18, "total_price": 42967875, "volume": 286265, "volume_price": 912086, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.66, "per": 25.57}, {"date": "20120326", "market": "KOSDAQ", "name": "제조업", "compare": -10.48, "fluc_ratio": -0.72, "high_price": 1471.04, "last_price": 1450.69, "low_price": 1450.29, "month": "03", "start_price": 1469.19, "total_price": 42602579, "volume": 264884, "volume_price": 804304, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.65, "per": 25.38}, {"date": "20120327", "market": "KOSDAQ", "name": "제조업", "compare": -2.6, "fluc_ratio": -0.18, "high_price": 1461.62, "last_price": 1448.09, "low_price": 1443.14, "month": "03", "start_price": 1461.56, "total_price": 42553471, "volume": 316209, "volume_price": 897813, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.64, "per": 25.33}, {"date": "20120328", "market": "KOSDAQ", "name": "제조업", "compare": -6.7, "fluc_ratio": -0.46, "high_price": 1452.82, "last_price": 1441.39, "low_price": 1440.07, "month": "03", "start_price": 1450.21, "total_price": 42488805, "volume": 301261, "volume_price": 874610, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.63, "per": 25.15}, {"date": "20120329", "market": "KOSDAQ", "name": "제조업", "compare": -16.64, "fluc_ratio": -1.15, "high_price": 1442.39, "last_price": 1424.75, "low_price": 1414.34, "month": "03", "start_price": 1440.68, "total_price": 42000982, "volume": 331668, "volume_price": 908339, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.61, "per": 24.86}, {"date": "20120330", "market": "KOSDAQ", "name": "제조업", "compare": 14.35, "fluc_ratio": 1.01, "high_price": 1442.33, "last_price": 1439.1, "low_price": 1427.15, "month": "03", "start_price": 1429.82, "total_price": 42420846, "volume": 260898, "volume_price": 822265, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.63, "per": 25.11}, {"date": "20120402", "market": "KOSDAQ", "name": "제조업", "compare": 4.8, "fluc_ratio": 0.33, "high_price": 1450.29, "last_price": 1443.9, "low_price": 1443.05, "month": "04", "start_price": 1446.3, "total_price": 42563458, "volume": 212610, "volume_price": 614515, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.63, "per": 25.22}, {"date": "20120403", "market": "KOSDAQ", "name": "제조업", "compare": -14.44, "fluc_ratio": -1, "high_price": 1453.25, "last_price": 1429.46, "low_price": 1426.45, "month": "04", "start_price": 1452.22, "total_price": 42141788, "volume": 268390, "volume_price": 821059, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.62, "per": 24.98}, {"date": "20120404", "market": "KOSDAQ", "name": "제조업", "compare": -35.73, "fluc_ratio": -2.5, "high_price": 1431.98, "last_price": 1393.73, "low_price": 1387.29, "month": "04", "start_price": 1431.63, "total_price": 41096196, "volume": 274765, "volume_price": 870973, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.58, "per": 24.35}, {"date": "20120405", "market": "KOSDAQ", "name": "제조업", "compare": 1.68, "fluc_ratio": 0.12, "high_price": 1398.34, "last_price": 1395.41, "low_price": 1372.87, "month": "04", "start_price": 1385.14, "total_price": 41150158, "volume": 232442, "volume_price": 730711, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.58, "per": 24.4}, {"date": "20120406", "market": "KOSDAQ", "name": "제조업", "compare": -7.84, "fluc_ratio": -0.56, "high_price": 1403.23, "last_price": 1387.57, "low_price": 1385.91, "month": "04", "start_price": 1397.19, "total_price": 40923505, "volume": 274636, "volume_price": 706069, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.57, "per": 24.25}, {"date": "20120409", "market": "KOSDAQ", "name": "제조업", "compare": -39.81, "fluc_ratio": -2.87, "high_price": 1383.3, "last_price": 1347.76, "low_price": 1347.76, "month": "04", "start_price": 1382.88, "total_price": 39750944, "volume": 243364, "volume_price": 720770, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.53, "per": 23.56}, {"date": "20120410", "market": "KOSDAQ", "name": "제조업", "compare": -4.79, "fluc_ratio": -0.36, "high_price": 1362.11, "last_price": 1342.97, "low_price": 1336.22, "month": "04", "start_price": 1345.69, "total_price": 39692008, "volume": 297294, "volume_price": 953756, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.52, "per": 23.48}, {"date": "20120412", "market": "KOSDAQ", "name": "제조업", "compare": 4.31, "fluc_ratio": 0.32, "high_price": 1348.95, "last_price": 1347.28, "low_price": 1339.32, "month": "04", "start_price": 1345.89, "total_price": 39927473, "volume": 256266, "volume_price": 644271, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.52, "per": 23.55}, {"date": "20120413", "market": "KOSDAQ", "name": "제조업", "compare": 38.48, "fluc_ratio": 2.86, "high_price": 1386.19, "last_price": 1385.76, "low_price": 1364.37, "month": "04", "start_price": 1364.37, "total_price": 41087381, "volume": 236367, "volume_price": 815475, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.57, "per": 24.23}, {"date": "20120416", "market": "KOSDAQ", "name": "제조업", "compare": 2.43, "fluc_ratio": 0.18, "high_price": 1388.27, "last_price": 1388.19, "low_price": 1376.6, "month": "04", "start_price": 1377.14, "total_price": 41166522, "volume": 229452, "volume_price": 804054, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.57, "per": 23.93}, {"date": "20120417", "market": "KOSDAQ", "name": "제조업", "compare": -2.95, "fluc_ratio": -0.21, "high_price": 1394.54, "last_price": 1385.24, "low_price": 1378.47, "month": "04", "start_price": 1393.38, "total_price": 41103029, "volume": 234914, "volume_price": 809366, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.57, "per": 23.89}, {"date": "20120418", "market": "KOSDAQ", "name": "제조업", "compare": 7.77, "fluc_ratio": 0.56, "high_price": 1403.54, "last_price": 1393.01, "low_price": 1391.86, "month": "04", "start_price": 1403.54, "total_price": 41333719, "volume": 193776, "volume_price": 684132, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.58, "per": 24.03}, {"date": "20120419", "market": "KOSDAQ", "name": "제조업", "compare": -7.35, "fluc_ratio": -0.53, "high_price": 1398.16, "last_price": 1385.66, "low_price": 1379.7, "month": "04", "start_price": 1395.31, "total_price": 41174006, "volume": 199863, "volume_price": 772831, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.57, "per": 23.94}, {"date": "20120420", "market": "KOSDAQ", "name": "제조업", "compare": -11.42, "fluc_ratio": -0.82, "high_price": 1385.64, "last_price": 1374.24, "low_price": 1371.2, "month": "04", "start_price": 1383.25, "total_price": 40844018, "volume": 301881, "volume_price": 789825, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.56, "per": 23.79}, {"date": "20120423", "market": "KOSDAQ", "name": "제조업", "compare": -7.33, "fluc_ratio": -0.53, "high_price": 1380.79, "last_price": 1366.91, "low_price": 1365.2, "month": "04", "start_price": 1379.73, "total_price": 40646245, "volume": 245247, "volume_price": 726555, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.55, "per": 23.69}, {"date": "20120424", "market": "KOSDAQ", "name": "제조업", "compare": -23.03, "fluc_ratio": -1.68, "high_price": 1359.51, "last_price": 1343.88, "low_price": 1341.92, "month": "04", "start_price": 1353.19, "total_price": 39975432, "volume": 261919, "volume_price": 855220, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.46, "per": 27.97}, {"date": "20120425", "market": "KOSDAQ", "name": "제조업", "compare": -14.51, "fluc_ratio": -1.08, "high_price": 1355.52, "last_price": 1329.37, "low_price": 1329.35, "month": "04", "start_price": 1351.23, "total_price": 39550393, "volume": 239010, "volume_price": 774197, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.44, "per": 27.66}, {"date": "20120426", "market": "KOSDAQ", "name": "제조업", "compare": -18.73, "fluc_ratio": -1.41, "high_price": 1348.53, "last_price": 1310.64, "low_price": 1308.3, "month": "04", "start_price": 1344.21, "total_price": 38993047, "volume": 277926, "volume_price": 796822, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.42, "per": 27.28}, {"date": "20120427", "market": "KOSDAQ", "name": "제조업", "compare": 8.69, "fluc_ratio": 0.66, "high_price": 1321.49, "last_price": 1319.33, "low_price": 1310.89, "month": "04", "start_price": 1316.91, "total_price": 39264902, "volume": 223407, "volume_price": 658650, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.43, "per": 27.48}, {"date": "20120430", "market": "KOSDAQ", "name": "제조업", "compare": 3.96, "fluc_ratio": 0.3, "high_price": 1328.94, "last_price": 1323.29, "low_price": 1316.31, "month": "04", "start_price": 1328.15, "total_price": 39402748, "volume": 260020, "volume_price": 740742, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.44, "per": 27.57}, {"date": "20120502", "market": "KOSDAQ", "name": "제조업", "compare": 16.89, "fluc_ratio": 1.28, "high_price": 1340.92, "last_price": 1340.18, "low_price": 1328.97, "month": "05", "start_price": 1329.14, "total_price": 39815167, "volume": 160763, "volume_price": 610374, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.43, "per": 32.23}, {"date": "20120503", "market": "KOSDAQ", "name": "제조업", "compare": 4.88, "fluc_ratio": 0.36, "high_price": 1353.04, "last_price": 1345.06, "low_price": 1343.84, "month": "05", "start_price": 1346.78, "total_price": 39959277, "volume": 203190, "volume_price": 675642, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.43, "per": 32.34}, {"date": "20120504", "market": "KOSDAQ", "name": "제조업", "compare": 5.83, "fluc_ratio": 0.43, "high_price": 1350.92, "last_price": 1350.89, "low_price": 1344.83, "month": "05", "start_price": 1346.01, "total_price": 40145855, "volume": 174302, "volume_price": 606865, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.44, "per": 32.48}, {"date": "20120507", "market": "KOSDAQ", "name": "제조업", "compare": -10.73, "fluc_ratio": -0.79, "high_price": 1344.77, "last_price": 1340.16, "low_price": 1335.24, "month": "05", "start_price": 1337.33, "total_price": 39836190, "volume": 113470, "volume_price": 413509, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.43, "per": 32.31}, {"date": "20120508", "market": "KOSDAQ", "name": "제조업", "compare": 21.75, "fluc_ratio": 1.62, "high_price": 1362.1, "last_price": 1361.91, "low_price": 1351.49, "month": "05", "start_price": 1351.75, "total_price": 40509542, "volume": 184208, "volume_price": 555863, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.45, "per": 32.87}, {"date": "20120509", "market": "KOSDAQ", "name": "제조업", "compare": -0.56, "fluc_ratio": -0.04, "high_price": 1369.34, "last_price": 1361.35, "low_price": 1353.14, "month": "05", "start_price": 1362.67, "total_price": 40526612, "volume": 146353, "volume_price": 580931, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.45, "per": 32.84}, {"date": "20120510", "market": "KOSDAQ", "name": "제조업", "compare": -1.71, "fluc_ratio": -0.13, "high_price": 1364.44, "last_price": 1359.64, "low_price": 1356.66, "month": "05", "start_price": 1361.67, "total_price": 40474611, "volume": 168511, "volume_price": 548047, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.45, "per": 32.8}, {"date": "20120511", "market": "KOSDAQ", "name": "제조업", "compare": 15.66, "fluc_ratio": 1.15, "high_price": 1385.68, "last_price": 1375.3, "low_price": 1371.9, "month": "05", "start_price": 1378.47, "total_price": 40948044, "volume": 175341, "volume_price": 791557, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.47, "per": 33.22}, {"date": "20120514", "market": "KOSDAQ", "name": "제조업", "compare": -7.41, "fluc_ratio": -0.54, "high_price": 1395.2, "last_price": 1367.89, "low_price": 1362.44, "month": "05", "start_price": 1379.69, "total_price": 40730185, "volume": 153536, "volume_price": 848761, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.46, "per": 33.04}, {"date": "20120515", "market": "KOSDAQ", "name": "제조업", "compare": -34.18, "fluc_ratio": -2.5, "high_price": 1354.97, "last_price": 1333.71, "low_price": 1319.53, "month": "05", "start_price": 1350.1, "total_price": 39713207, "volume": 174719, "volume_price": 701751, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.42, "per": 32.21}, {"date": "20120516", "market": "KOSDAQ", "name": "제조업", "compare": -41.36, "fluc_ratio": -3.1, "high_price": 1338.67, "last_price": 1292.35, "low_price": 1292.33, "month": "05", "start_price": 1328.34, "total_price": 38485384, "volume": 156179, "volume_price": 563480, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.38, "per": 31.21}, {"date": "20120517", "market": "KOSDAQ", "name": "제조업", "compare": 9.11, "fluc_ratio": 0.7, "high_price": 1311.38, "last_price": 1301.46, "low_price": 1295.03, "month": "05", "start_price": 1299.87, "total_price": 38765646, "volume": 139278, "volume_price": 503314, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.39, "per": 31.44}, {"date": "20120518", "market": "KOSDAQ", "name": "제조업", "compare": -54.61, "fluc_ratio": -4.2, "high_price": 1281.94, "last_price": 1246.85, "low_price": 1245.35, "month": "05", "start_price": 1281.89, "total_price": 37172335, "volume": 165832, "volume_price": 551761, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.33, "per": 30.12}, {"date": "20120521", "market": "KOSDAQ", "name": "제조업", "compare": -4.52, "fluc_ratio": -0.36, "high_price": 1261.64, "last_price": 1242.33, "low_price": 1236.55, "month": "05", "start_price": 1256.43, "total_price": 37049151, "volume": 155874, "volume_price": 442686, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.32, "per": 30.01}, {"date": "20120522", "market": "KOSDAQ", "name": "제조업", "compare": 32.77, "fluc_ratio": 2.64, "high_price": 1275.13, "last_price": 1275.1, "low_price": 1259.03, "month": "05", "start_price": 1259.7, "total_price": 38018351, "volume": 169756, "volume_price": 553646, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.36, "per": 30.81}, {"date": "20120523", "market": "KOSDAQ", "name": "제조업", "compare": -20.14, "fluc_ratio": -1.58, "high_price": 1274.84, "last_price": 1254.96, "low_price": 1254.39, "month": "05", "start_price": 1273.34, "total_price": 37419071, "volume": 158949, "volume_price": 485288, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.34, "per": 30.32}, {"date": "20120524", "market": "KOSDAQ", "name": "제조업", "compare": -0.94, "fluc_ratio": -0.07, "high_price": 1271.78, "last_price": 1254.02, "low_price": 1250.96, "month": "05", "start_price": 1265.12, "total_price": 35787922, "volume": 187255, "volume_price": 484950, "year": "2012", "dividend_ratio": 0.85, "pbr": 1.34, "per": 30.3}, {"date": "20120525", "market": "KOSDAQ", "name": "제조업", "compare": 32.17, "fluc_ratio": 2.57, "high_price": 1286.49, "last_price": 1286.19, "low_price": 1264.65, "month": "05", "start_price": 1264.65, "total_price": 36613702, "volume": 192037, "volume_price": 547368, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.37, "per": 31.09}, {"date": "20120529", "market": "KOSDAQ", "name": "제조업", "compare": 30.91, "fluc_ratio": 2.4, "high_price": 1320.17, "last_price": 1317.1, "low_price": 1296.38, "month": "05", "start_price": 1296.38, "total_price": 37405756, "volume": 171612, "volume_price": 551954, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.4, "per": 31.81}, {"date": "20120530", "market": "KOSDAQ", "name": "제조업", "compare": -4.93, "fluc_ratio": -0.37, "high_price": 1328.45, "last_price": 1312.17, "low_price": 1311.69, "month": "05", "start_price": 1327.89, "total_price": 37277187, "volume": 218064, "volume_price": 613132, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.4, "per": 31.69}, {"date": "20120531", "market": "KOSDAQ", "name": "제조업", "compare": 15.48, "fluc_ratio": 1.18, "high_price": 1327.97, "last_price": 1327.65, "low_price": 1292.03, "month": "05", "start_price": 1295.04, "total_price": 37663860, "volume": 213297, "volume_price": 609895, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.42, "per": 32.06}, {"date": "20120601", "market": "KOSDAQ", "name": "제조업", "compare": 3.68, "fluc_ratio": 0.28, "high_price": 1344.1, "last_price": 1331.33, "low_price": 1331.33, "month": "06", "start_price": 1338.15, "total_price": 37785092, "volume": 199648, "volume_price": 639871, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.42, "per": 32.15}, {"date": "20120604", "market": "KOSDAQ", "name": "제조업", "compare": -54.5, "fluc_ratio": -4.09, "high_price": 1301.11, "last_price": 1276.83, "low_price": 1270.38, "month": "06", "start_price": 1291.36, "total_price": 36203377, "volume": 222497, "volume_price": 686588, "year": "2012", "dividend_ratio": 0.84, "pbr": 1.36, "per": 30.82}, {"date": "20120605", "market": "KOSDAQ", "name": "제조업", "compare": 14.01, "fluc_ratio": 1.1, "high_price": 1296.34, "last_price": 1290.84, "low_price": 1287.27, "month": "06", "start_price": 1290.94, "total_price": 36611323, "volume": 275752, "volume_price": 610987, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.38, "per": 31.16}, {"date": "20120607", "market": "KOSDAQ", "name": "제조업", "compare": 26.26, "fluc_ratio": 2.03, "high_price": 1324.04, "last_price": 1317.1, "low_price": 1317.09, "month": "06", "start_price": 1321.14, "total_price": 37357551, "volume": 196375, "volume_price": 681328, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.4, "per": 31.8}, {"date": "20120608", "market": "KOSDAQ", "name": "제조업", "compare": -15.65, "fluc_ratio": -1.19, "high_price": 1325.55, "last_price": 1301.45, "low_price": 1301.39, "month": "06", "start_price": 1322.45, "total_price": 36997744, "volume": 209368, "volume_price": 752632, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.39, "per": 31.39}, {"date": "20120611", "market": "KOSDAQ", "name": "제조업", "compare": 22.27, "fluc_ratio": 1.71, "high_price": 1324.28, "last_price": 1323.72, "low_price": 1310.96, "month": "06", "start_price": 1315.64, "total_price": 37674424, "volume": 199976, "volume_price": 610910, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.41, "per": 31.95}, {"date": "20120612", "market": "KOSDAQ", "name": "제조업", "compare": 5.57, "fluc_ratio": 0.42, "high_price": 1330.87, "last_price": 1329.29, "low_price": 1313.9, "month": "06", "start_price": 1314.08, "total_price": 37821284, "volume": 193935, "volume_price": 599290, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.42, "per": 32.09}, {"date": "20120613", "market": "KOSDAQ", "name": "제조업", "compare": -4.19, "fluc_ratio": -0.32, "high_price": 1342.6, "last_price": 1325.1, "low_price": 1323.87, "month": "06", "start_price": 1342.6, "total_price": 37734883, "volume": 239380, "volume_price": 604393, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.41, "per": 31.98}, {"date": "20120614", "market": "KOSDAQ", "name": "제조업", "compare": 1.76, "fluc_ratio": 0.13, "high_price": 1332.08, "last_price": 1326.86, "low_price": 1326.18, "month": "06", "start_price": 1327.54, "total_price": 37803094, "volume": 213971, "volume_price": 603911, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.41, "per": 32.02}, {"date": "20120615", "market": "KOSDAQ", "name": "제조업", "compare": -7.24, "fluc_ratio": -0.55, "high_price": 1335.03, "last_price": 1319.62, "low_price": 1312.85, "month": "06", "start_price": 1335.03, "total_price": 37594338, "volume": 244264, "volume_price": 639985, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.41, "per": 31.85}, {"date": "20120618", "market": "KOSDAQ", "name": "제조업", "compare": 18.97, "fluc_ratio": 1.44, "high_price": 1344.01, "last_price": 1338.59, "low_price": 1338.32, "month": "06", "start_price": 1339.37, "total_price": 38166069, "volume": 166175, "volume_price": 503679, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.43, "per": 32.31}, {"date": "20120619", "market": "KOSDAQ", "name": "제조업", "compare": 4.88, "fluc_ratio": 0.36, "high_price": 1347.98, "last_price": 1343.47, "low_price": 1339.13, "month": "06", "start_price": 1340.97, "total_price": 38326910, "volume": 315306, "volume_price": 820521, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.43, "per": 32.43}, {"date": "20120620", "market": "KOSDAQ", "name": "제조업", "compare": 11.77, "fluc_ratio": 0.88, "high_price": 1357.04, "last_price": 1355.24, "low_price": 1351.89, "month": "06", "start_price": 1355.75, "total_price": 38664073, "volume": 183706, "volume_price": 583442, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.44, "per": 32.71}, {"date": "20120621", "market": "KOSDAQ", "name": "제조업", "compare": 2.42, "fluc_ratio": 0.18, "high_price": 1366.08, "last_price": 1357.66, "low_price": 1352.24, "month": "06", "start_price": 1361.22, "total_price": 38811052, "volume": 252675, "volume_price": 767685, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.45, "per": 33.55}, {"date": "20120622", "market": "KOSDAQ", "name": "제조업", "compare": -1.33, "fluc_ratio": -0.1, "high_price": 1356.35, "last_price": 1356.33, "low_price": 1342.19, "month": "06", "start_price": 1342.45, "total_price": 38799393, "volume": 235028, "volume_price": 604473, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.45, "per": 33.27}, {"date": "20120625", "market": "KOSDAQ", "name": "제조업", "compare": -5.2, "fluc_ratio": -0.38, "high_price": 1365.14, "last_price": 1351.13, "low_price": 1350.04, "month": "06", "start_price": 1364.92, "total_price": 38672676, "volume": 226882, "volume_price": 570398, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.44, "per": 33.15}, {"date": "20120626", "market": "KOSDAQ", "name": "제조업", "compare": -4.9, "fluc_ratio": -0.36, "high_price": 1352.28, "last_price": 1346.23, "low_price": 1343, "month": "06", "start_price": 1344.37, "total_price": 38607324, "volume": 230643, "volume_price": 582962, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.44, "per": 33.45}, {"date": "20120627", "market": "KOSDAQ", "name": "제조업", "compare": -12.16, "fluc_ratio": -0.9, "high_price": 1349.75, "last_price": 1334.07, "low_price": 1328.56, "month": "06", "start_price": 1349.49, "total_price": 38326239, "volume": 242687, "volume_price": 639076, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.42, "per": 33.17}, {"date": "20120628", "market": "KOSDAQ", "name": "제조업", "compare": 11.37, "fluc_ratio": 0.85, "high_price": 1349.87, "last_price": 1345.44, "low_price": 1341.57, "month": "06", "start_price": 1343.93, "total_price": 38595071, "volume": 319865, "volume_price": 627116, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.44, "per": 33.46}, {"date": "20120629", "market": "KOSDAQ", "name": "제조업", "compare": 12.41, "fluc_ratio": 0.92, "high_price": 1358.88, "last_price": 1357.85, "low_price": 1343.01, "month": "06", "start_price": 1347.44, "total_price": 40689343, "volume": 274538, "volume_price": 673176, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.45, "per": 33.77}, {"date": "20120702", "market": "KOSDAQ", "name": "제조업", "compare": 6.23, "fluc_ratio": 0.46, "high_price": 1371.49, "last_price": 1364.08, "low_price": 1364.08, "month": "07", "start_price": 1371.27, "total_price": 40875921, "volume": 233766, "volume_price": 664655, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.46, "per": 33.93}, {"date": "20120703", "market": "KOSDAQ", "name": "제조업", "compare": 6.94, "fluc_ratio": 0.51, "high_price": 1373.52, "last_price": 1371.02, "low_price": 1364.91, "month": "07", "start_price": 1370.76, "total_price": 41083861, "volume": 288189, "volume_price": 693794, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.46, "per": 34.1}, {"date": "20120704", "market": "KOSDAQ", "name": "제조업", "compare": 4.2, "fluc_ratio": 0.31, "high_price": 1378.82, "last_price": 1375.22, "low_price": 1372.91, "month": "07", "start_price": 1376.2, "total_price": 41209648, "volume": 276949, "volume_price": 698235, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.47, "per": 34.2}, {"date": "20120705", "market": "KOSDAQ", "name": "제조업", "compare": 4.67, "fluc_ratio": 0.34, "high_price": 1381.76, "last_price": 1379.89, "low_price": 1376.87, "month": "07", "start_price": 1379.44, "total_price": 41348782, "volume": 302910, "volume_price": 730248, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.47, "per": 34.32}, {"date": "20120706", "market": "KOSDAQ", "name": "제조업", "compare": -7.54, "fluc_ratio": -0.55, "high_price": 1385.88, "last_price": 1372.35, "low_price": 1370.17, "month": "07", "start_price": 1385.6, "total_price": 41184947, "volume": 219632, "volume_price": 799781, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.47, "per": 34.13}, {"date": "20120709", "market": "KOSDAQ", "name": "제조업", "compare": -12.05, "fluc_ratio": -0.88, "high_price": 1374.31, "last_price": 1360.3, "low_price": 1360.3, "month": "07", "start_price": 1370.35, "total_price": 40829740, "volume": 195243, "volume_price": 576526, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.45, "per": 33.59}, {"date": "20120710", "market": "KOSDAQ", "name": "제조업", "compare": -11.61, "fluc_ratio": -0.85, "high_price": 1367.34, "last_price": 1348.69, "low_price": 1348, "month": "07", "start_price": 1365.59, "total_price": 40498731, "volume": 322991, "volume_price": 685123, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.44, "per": 33.3}, {"date": "20120711", "market": "KOSDAQ", "name": "제조업", "compare": 3.08, "fluc_ratio": 0.23, "high_price": 1362.21, "last_price": 1351.77, "low_price": 1348.22, "month": "07", "start_price": 1348.79, "total_price": 40449717, "volume": 298151, "volume_price": 673420, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.45, "per": 33.52}, {"date": "20120712", "market": "KOSDAQ", "name": "제조업", "compare": -15.73, "fluc_ratio": -1.16, "high_price": 1357.76, "last_price": 1336.04, "low_price": 1332.41, "month": "07", "start_price": 1356.27, "total_price": 39980668, "volume": 312699, "volume_price": 629528, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.43, "per": 33.06}, {"date": "20120713", "market": "KOSDAQ", "name": "제조업", "compare": -7.14, "fluc_ratio": -0.53, "high_price": 1340.63, "last_price": 1328.9, "low_price": 1290.69, "month": "07", "start_price": 1340.39, "total_price": 39789934, "volume": 353857, "volume_price": 696544, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.42, "per": 32.89}, {"date": "20120716", "market": "KOSDAQ", "name": "제조업", "compare": 0.14, "fluc_ratio": 0.01, "high_price": 1340.23, "last_price": 1329.04, "low_price": 1326.73, "month": "07", "start_price": 1339.42, "total_price": 39795504, "volume": 225524, "volume_price": 505364, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.42, "per": 32.74}, {"date": "20120717", "market": "KOSDAQ", "name": "제조업", "compare": -4.99, "fluc_ratio": -0.38, "high_price": 1329.55, "last_price": 1324.05, "low_price": 1320.74, "month": "07", "start_price": 1327.56, "total_price": 39652442, "volume": 275784, "volume_price": 623778, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.42, "per": 32.62}, {"date": "20120718", "market": "KOSDAQ", "name": "제조업", "compare": -22.78, "fluc_ratio": -1.72, "high_price": 1329.51, "last_price": 1301.27, "low_price": 1300.82, "month": "07", "start_price": 1328.36, "total_price": 38910630, "volume": 270543, "volume_price": 631004, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.39, "per": 32.1}, {"date": "20120719", "market": "KOSDAQ", "name": "제조업", "compare": 14.96, "fluc_ratio": 1.15, "high_price": 1322.18, "last_price": 1316.23, "low_price": 1313.32, "month": "07", "start_price": 1313.32, "total_price": 39377048, "volume": 213155, "volume_price": 522285, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.41, "per": 32.5}, {"date": "20120720", "market": "KOSDAQ", "name": "제조업", "compare": 8.19, "fluc_ratio": 0.62, "high_price": 1326.68, "last_price": 1324.42, "low_price": 1319.58, "month": "07", "start_price": 1322.56, "total_price": 39631687, "volume": 283555, "volume_price": 595554, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.42, "per": 32.72}, {"date": "20120723", "market": "KOSDAQ", "name": "제조업", "compare": -22.2, "fluc_ratio": -1.68, "high_price": 1331.26, "last_price": 1302.22, "low_price": 1301.27, "month": "07", "start_price": 1331.26, "total_price": 38968614, "volume": 240480, "volume_price": 655239, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.39, "per": 32.17}, {"date": "20120724", "market": "KOSDAQ", "name": "제조업", "compare": -12.05, "fluc_ratio": -0.93, "high_price": 1302.97, "last_price": 1290.17, "low_price": 1279.4, "month": "07", "start_price": 1300.95, "total_price": 38614807, "volume": 233687, "volume_price": 609464, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.38, "per": 31.82}, {"date": "20120725", "market": "KOSDAQ", "name": "제조업", "compare": -44.14, "fluc_ratio": -3.42, "high_price": 1274.64, "last_price": 1246.03, "low_price": 1246.03, "month": "07", "start_price": 1274.64, "total_price": 37297898, "volume": 241101, "volume_price": 637677, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.34, "per": 30.75}, {"date": "20120726", "market": "KOSDAQ", "name": "제조업", "compare": 5.27, "fluc_ratio": 0.42, "high_price": 1256.05, "last_price": 1251.3, "low_price": 1244.35, "month": "07", "start_price": 1252.2, "total_price": 37522818, "volume": 234124, "volume_price": 578138, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.34, "per": 30.88}, {"date": "20120727", "market": "KOSDAQ", "name": "제조업", "compare": 21.26, "fluc_ratio": 1.7, "high_price": 1273.37, "last_price": 1272.56, "low_price": 1264.17, "month": "07", "start_price": 1267.12, "total_price": 38168458, "volume": 238904, "volume_price": 511104, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.36, "per": 31.25}, {"date": "20120730", "market": "KOSDAQ", "name": "제조업", "compare": 3.15, "fluc_ratio": 0.25, "high_price": 1284.08, "last_price": 1275.71, "low_price": 1274.81, "month": "07", "start_price": 1283.21, "total_price": 38279401, "volume": 151686, "volume_price": 381198, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.37, "per": 31.33}, {"date": "20120731", "market": "KOSDAQ", "name": "제조업", "compare": 9.99, "fluc_ratio": 0.78, "high_price": 1285.7, "last_price": 1285.7, "low_price": 1277.48, "month": "07", "start_price": 1278.07, "total_price": 38598157, "volume": 203944, "volume_price": 466087, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.38, "per": 31.58}, {"date": "20120801", "market": "KOSDAQ", "name": "제조업", "compare": 3.15, "fluc_ratio": 0.25, "high_price": 1290.08, "last_price": 1288.85, "low_price": 1285.16, "month": "08", "start_price": 1285.18, "total_price": 37963752, "volume": 153340, "volume_price": 390481, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.36, "per": 31.05}, {"date": "20120802", "market": "KOSDAQ", "name": "제조업", "compare": -3.64, "fluc_ratio": -0.28, "high_price": 1295.31, "last_price": 1285.21, "low_price": 1281.74, "month": "08", "start_price": 1290.57, "total_price": 37856773, "volume": 164275, "volume_price": 384015, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.36, "per": 30.66}, {"date": "20120803", "market": "KOSDAQ", "name": "제조업", "compare": -4.36, "fluc_ratio": -0.34, "high_price": 1281.09, "last_price": 1280.85, "low_price": 1274.04, "month": "08", "start_price": 1276.91, "total_price": 37789114, "volume": 149445, "volume_price": 330699, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.35, "per": 30.57}, {"date": "20120806", "market": "KOSDAQ", "name": "제조업", "compare": 10.09, "fluc_ratio": 0.79, "high_price": 1294.7, "last_price": 1290.94, "low_price": 1290.92, "month": "08", "start_price": 1294.47, "total_price": 38088496, "volume": 179919, "volume_price": 391081, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.36, "per": 30.81}, {"date": "20120807", "market": "KOSDAQ", "name": "제조업", "compare": 7.2, "fluc_ratio": 0.56, "high_price": 1299.44, "last_price": 1298.14, "low_price": 1293.7, "month": "08", "start_price": 1294.03, "total_price": 38340355, "volume": 154852, "volume_price": 418321, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.37, "per": 30.98}, {"date": "20120808", "market": "KOSDAQ", "name": "제조업", "compare": -1.25, "fluc_ratio": -0.1, "high_price": 1305.58, "last_price": 1296.89, "low_price": 1296.89, "month": "08", "start_price": 1303.72, "total_price": 38304931, "volume": 192051, "volume_price": 457899, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.37, "per": 30.94}, {"date": "20120809", "market": "KOSDAQ", "name": "제조업", "compare": 7.14, "fluc_ratio": 0.55, "high_price": 1305.47, "last_price": 1304.03, "low_price": 1300.42, "month": "08", "start_price": 1300.42, "total_price": 38580766, "volume": 273908, "volume_price": 544798, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.38, "per": 31.04}, {"date": "20120810", "market": "KOSDAQ", "name": "제조업", "compare": 8.48, "fluc_ratio": 0.65, "high_price": 1317.58, "last_price": 1312.51, "low_price": 1309.79, "month": "08", "start_price": 1310.11, "total_price": 38831740, "volume": 181419, "volume_price": 438081, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.39, "per": 31.24}, {"date": "20120813", "market": "KOSDAQ", "name": "제조업", "compare": 8.34, "fluc_ratio": 0.64, "high_price": 1323.52, "last_price": 1320.85, "low_price": 1318.03, "month": "08", "start_price": 1321.38, "total_price": 39078972, "volume": 169628, "volume_price": 445803, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.39, "per": 31.44}, {"date": "20120814", "market": "KOSDAQ", "name": "제조업", "compare": 5.09, "fluc_ratio": 0.39, "high_price": 1329.27, "last_price": 1325.94, "low_price": 1323.3, "month": "08", "start_price": 1325.95, "total_price": 39229408, "volume": 159121, "volume_price": 488619, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.4, "per": 28.85}, {"date": "20120816", "market": "KOSDAQ", "name": "제조업", "compare": 15.44, "fluc_ratio": 1.16, "high_price": 1341.51, "last_price": 1341.38, "low_price": 1329.59, "month": "08", "start_price": 1331.82, "total_price": 39686404, "volume": 187118, "volume_price": 572645, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.42, "per": 29.19}, {"date": "20120817", "market": "KOSDAQ", "name": "제조업", "compare": 5.7, "fluc_ratio": 0.42, "high_price": 1349.65, "last_price": 1347.08, "low_price": 1341.64, "month": "08", "start_price": 1348.47, "total_price": 39856593, "volume": 216703, "volume_price": 650905, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.42, "per": 29.32}, {"date": "20120820", "market": "KOSDAQ", "name": "제조업", "compare": 6.1, "fluc_ratio": 0.45, "high_price": 1355.48, "last_price": 1353.18, "low_price": 1348.27, "month": "08", "start_price": 1351.75, "total_price": 40037997, "volume": 180072, "volume_price": 662583, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.43, "per": 29.45}, {"date": "20120821", "market": "KOSDAQ", "name": "제조업", "compare": 3.31, "fluc_ratio": 0.24, "high_price": 1360.53, "last_price": 1356.49, "low_price": 1353.79, "month": "08", "start_price": 1357.52, "total_price": 40146325, "volume": 161311, "volume_price": 582356, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.43, "per": 29.54}, {"date": "20120822", "market": "KOSDAQ", "name": "제조업", "compare": 9.35, "fluc_ratio": 0.69, "high_price": 1365.85, "last_price": 1365.84, "low_price": 1351.29, "month": "08", "start_price": 1359.6, "total_price": 40423609, "volume": 191402, "volume_price": 708779, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.44, "per": 29.74}, {"date": "20120823", "market": "KOSDAQ", "name": "제조업", "compare": 22.88, "fluc_ratio": 1.68, "high_price": 1389.1, "last_price": 1388.72, "low_price": 1371.37, "month": "08", "start_price": 1371.37, "total_price": 41104099, "volume": 246418, "volume_price": 909610, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.47, "per": 30.24}, {"date": "20120824", "market": "KOSDAQ", "name": "제조업", "compare": -9.84, "fluc_ratio": -0.71, "high_price": 1391.74, "last_price": 1378.88, "low_price": 1370.17, "month": "08", "start_price": 1387.03, "total_price": 40820025, "volume": 281110, "volume_price": 767015, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.46, "per": 30.03}, {"date": "20120827", "market": "KOSDAQ", "name": "제조업", "compare": -6.06, "fluc_ratio": -0.44, "high_price": 1382.19, "last_price": 1372.82, "low_price": 1367.94, "month": "08", "start_price": 1379.72, "total_price": 40661081, "volume": 286462, "volume_price": 693318, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.45, "per": 29.94}, {"date": "20120828", "market": "KOSDAQ", "name": "제조업", "compare": 14.19, "fluc_ratio": 1.03, "high_price": 1387.01, "last_price": 1387.01, "low_price": 1376.7, "month": "08", "start_price": 1376.7, "total_price": 41081621, "volume": 253760, "volume_price": 759466, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.47, "per": 30.25}, {"date": "20120829", "market": "KOSDAQ", "name": "제조업", "compare": 15.36, "fluc_ratio": 1.11, "high_price": 1402.75, "last_price": 1402.37, "low_price": 1393.09, "month": "08", "start_price": 1394.39, "total_price": 41539317, "volume": 238274, "volume_price": 822591, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.48, "per": 30.59}, {"date": "20120830", "market": "KOSDAQ", "name": "제조업", "compare": -1.84, "fluc_ratio": -0.13, "high_price": 1408.17, "last_price": 1400.53, "low_price": 1393.73, "month": "08", "start_price": 1406.85, "total_price": 41484919, "volume": 247320, "volume_price": 799109, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.48, "per": 30.55}, {"date": "20120831", "market": "KOSDAQ", "name": "제조업", "compare": 1.2, "fluc_ratio": 0.09, "high_price": 1406.17, "last_price": 1401.73, "low_price": 1398.94, "month": "08", "start_price": 1399.91, "total_price": 41521185, "volume": 198071, "volume_price": 740828, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.48, "per": 30.58}, {"date": "20120903", "market": "KOSDAQ", "name": "제조업", "compare": 5.79, "fluc_ratio": 0.41, "high_price": 1411.24, "last_price": 1407.52, "low_price": 1399.35, "month": "09", "start_price": 1409.28, "total_price": 41693235, "volume": 210215, "volume_price": 711214, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.49, "per": 30.71}, {"date": "20120904", "market": "KOSDAQ", "name": "제조업", "compare": -8.26, "fluc_ratio": -0.59, "high_price": 1419.71, "last_price": 1399.26, "low_price": 1399.26, "month": "09", "start_price": 1413.7, "total_price": 41449216, "volume": 264002, "volume_price": 911616, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.48, "per": 30.53}, {"date": "20120905", "market": "KOSDAQ", "name": "제조업", "compare": -9.66, "fluc_ratio": -0.69, "high_price": 1406.13, "last_price": 1389.6, "low_price": 1386.42, "month": "09", "start_price": 1405.4, "total_price": 41162478, "volume": 209258, "volume_price": 726252, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.47, "per": 30.31}, {"date": "20120906", "market": "KOSDAQ", "name": "제조업", "compare": 4.21, "fluc_ratio": 0.3, "high_price": 1401.7, "last_price": 1393.81, "low_price": 1392.37, "month": "09", "start_price": 1397.58, "total_price": 41287848, "volume": 240720, "volume_price": 731223, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.47, "per": 30.41}, {"date": "20120907", "market": "KOSDAQ", "name": "제조업", "compare": 10.17, "fluc_ratio": 0.73, "high_price": 1409.24, "last_price": 1403.98, "low_price": 1402.61, "month": "09", "start_price": 1409.24, "total_price": 41597088, "volume": 226523, "volume_price": 643184, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.49, "per": 30.62}, {"date": "20120910", "market": "KOSDAQ", "name": "제조업", "compare": -3.12, "fluc_ratio": -0.22, "high_price": 1410.52, "last_price": 1400.86, "low_price": 1399.77, "month": "09", "start_price": 1410.13, "total_price": 41506228, "volume": 238848, "volume_price": 756433, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.48, "per": 30.54}, {"date": "20120911", "market": "KOSDAQ", "name": "제조업", "compare": 2.28, "fluc_ratio": 0.16, "high_price": 1403.89, "last_price": 1403.14, "low_price": 1394.62, "month": "09", "start_price": 1401.79, "total_price": 41584932, "volume": 284264, "volume_price": 777922, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.48, "per": 30.59}, {"date": "20120912", "market": "KOSDAQ", "name": "제조업", "compare": 3.25, "fluc_ratio": 0.23, "high_price": 1410.44, "last_price": 1406.39, "low_price": 1405.59, "month": "09", "start_price": 1410.44, "total_price": 41681805, "volume": 275348, "volume_price": 779408, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.49, "per": 30.67}, {"date": "20120913", "market": "KOSDAQ", "name": "제조업", "compare": 6.27, "fluc_ratio": 0.45, "high_price": 1414.54, "last_price": 1412.66, "low_price": 1406.95, "month": "09", "start_price": 1410.76, "total_price": 41867332, "volume": 374546, "volume_price": 1007943, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.49, "per": 30.81}, {"date": "20120914", "market": "KOSDAQ", "name": "제조업", "compare": -1.21, "fluc_ratio": -0.09, "high_price": 1424.34, "last_price": 1411.45, "low_price": 1407.06, "month": "09", "start_price": 1423.86, "total_price": 41831090, "volume": 322158, "volume_price": 979710, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.49, "per": 30.78}, {"date": "20120917", "market": "KOSDAQ", "name": "제조업", "compare": 4.17, "fluc_ratio": 0.3, "high_price": 1416.5, "last_price": 1415.62, "low_price": 1406.88, "month": "09", "start_price": 1414.7, "total_price": 41918181, "volume": 317922, "volume_price": 863936, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.5, "per": 30.87}, {"date": "20120918", "market": "KOSDAQ", "name": "제조업", "compare": 12.34, "fluc_ratio": 0.87, "high_price": 1427.96, "last_price": 1427.96, "low_price": 1418.07, "month": "09", "start_price": 1420.89, "total_price": 42232459, "volume": 278314, "volume_price": 945400, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.51, "per": 31.14}, {"date": "20120919", "market": "KOSDAQ", "name": "제조업", "compare": 8.1, "fluc_ratio": 0.57, "high_price": 1436.09, "last_price": 1436.06, "low_price": 1426.59, "month": "09", "start_price": 1430.88, "total_price": 42474274, "volume": 294663, "volume_price": 918015, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.54, "per": 31.92}, {"date": "20120920", "market": "KOSDAQ", "name": "제조업", "compare": 1.02, "fluc_ratio": 0.07, "high_price": 1444.42, "last_price": 1437.08, "low_price": 1433.83, "month": "09", "start_price": 1439.19, "total_price": 42502615, "volume": 276414, "volume_price": 896938, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.54, "per": 31.98}, {"date": "20120921", "market": "KOSDAQ", "name": "제조업", "compare": 13.49, "fluc_ratio": 0.94, "high_price": 1450.67, "last_price": 1450.57, "low_price": 1428.45, "month": "09", "start_price": 1444.32, "total_price": 42902765, "volume": 330586, "volume_price": 955106, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.55, "per": 31.82}, {"date": "20120924", "market": "KOSDAQ", "name": "제조업", "compare": -1.35, "fluc_ratio": -0.09, "high_price": 1454.99, "last_price": 1449.22, "low_price": 1443.49, "month": "09", "start_price": 1454.31, "total_price": 42864603, "volume": 275196, "volume_price": 808107, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.55, "per": 31.78}, {"date": "20120925", "market": "KOSDAQ", "name": "제조업", "compare": -18.72, "fluc_ratio": -1.29, "high_price": 1448.01, "last_price": 1430.5, "low_price": 1428.66, "month": "09", "start_price": 1448.01, "total_price": 42324740, "volume": 381098, "volume_price": 1000177, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.53, "per": 31.52}, {"date": "20120926", "market": "KOSDAQ", "name": "제조업", "compare": -6.76, "fluc_ratio": -0.47, "high_price": 1439.04, "last_price": 1423.74, "low_price": 1423.37, "month": "09", "start_price": 1424.22, "total_price": 42123909, "volume": 210688, "volume_price": 697827, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.52, "per": 31.37}, {"date": "20120927", "market": "KOSDAQ", "name": "제조업", "compare": -10.36, "fluc_ratio": -0.73, "high_price": 1428.59, "last_price": 1413.38, "low_price": 1401.47, "month": "09", "start_price": 1423.24, "total_price": 41822007, "volume": 216809, "volume_price": 702369, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.51, "per": 31.15}, {"date": "20120928", "market": "KOSDAQ", "name": "제조업", "compare": 12.43, "fluc_ratio": 0.88, "high_price": 1426.39, "last_price": 1425.81, "low_price": 1418.39, "month": "09", "start_price": 1420.01, "total_price": 42192891, "volume": 201602, "volume_price": 563677, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.53, "per": 31.42}, {"date": "20121002", "market": "KOSDAQ", "name": "제조업", "compare": 2.11, "fluc_ratio": 0.15, "high_price": 1434.64, "last_price": 1427.92, "low_price": 1427.45, "month": "10", "start_price": 1430.92, "total_price": 42253228, "volume": 204028, "volume_price": 582572, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.53, "per": 31.46}, {"date": "20121004", "market": "KOSDAQ", "name": "제조업", "compare": 6.38, "fluc_ratio": 0.45, "high_price": 1434.85, "last_price": 1434.3, "low_price": 1427.88, "month": "10", "start_price": 1432.68, "total_price": 42420914, "volume": 220191, "volume_price": 656252, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.54, "per": 31.62}, {"date": "20121005", "market": "KOSDAQ", "name": "제조업", "compare": 8.12, "fluc_ratio": 0.57, "high_price": 1443.73, "last_price": 1442.42, "low_price": 1434.85, "month": "10", "start_price": 1438.49, "total_price": 42662460, "volume": 198996, "volume_price": 701150, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.54, "per": 31.79}, {"date": "20121008", "market": "KOSDAQ", "name": "제조업", "compare": 1.49, "fluc_ratio": 0.1, "high_price": 1445.9, "last_price": 1443.91, "low_price": 1439.31, "month": "10", "start_price": 1444.49, "total_price": 42711335, "volume": 171633, "volume_price": 743184, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.55, "per": 31.86}, {"date": "20121009", "market": "KOSDAQ", "name": "제조업", "compare": 7.92, "fluc_ratio": 0.55, "high_price": 1457.38, "last_price": 1451.83, "low_price": 1446, "month": "10", "start_price": 1446, "total_price": 42982249, "volume": 208183, "volume_price": 808617, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.55, "per": 32.04}, {"date": "20121010", "market": "KOSDAQ", "name": "제조업", "compare": -14.6, "fluc_ratio": -1.01, "high_price": 1450.83, "last_price": 1437.23, "low_price": 1436.49, "month": "10", "start_price": 1446.47, "total_price": 42553370, "volume": 218598, "volume_price": 761868, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.54, "per": 31.75}, {"date": "20121011", "market": "KOSDAQ", "name": "제조업", "compare": 2.47, "fluc_ratio": 0.17, "high_price": 1449, "last_price": 1439.7, "low_price": 1427.31, "month": "10", "start_price": 1433.76, "total_price": 42628668, "volume": 199930, "volume_price": 735856, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.54, "per": 31.83}, {"date": "20121012", "market": "KOSDAQ", "name": "제조업", "compare": 11.03, "fluc_ratio": 0.77, "high_price": 1451.09, "last_price": 1450.73, "low_price": 1444.29, "month": "10", "start_price": 1446.54, "total_price": 43054904, "volume": 187367, "volume_price": 812556, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.55, "per": 32.05}, {"date": "20121015", "market": "KOSDAQ", "name": "제조업", "compare": -29.02, "fluc_ratio": -2, "high_price": 1457.36, "last_price": 1421.71, "low_price": 1400.4, "month": "10", "start_price": 1456.27, "total_price": 42196110, "volume": 268644, "volume_price": 1130014, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.52, "per": 31.42}, {"date": "20121016", "market": "KOSDAQ", "name": "제조업", "compare": 1.5, "fluc_ratio": 0.11, "high_price": 1429.77, "last_price": 1423.21, "low_price": 1399.9, "month": "10", "start_price": 1427.94, "total_price": 42241388, "volume": 211965, "volume_price": 776666, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.53, "per": 31.46}, {"date": "20121017", "market": "KOSDAQ", "name": "제조업", "compare": -7.57, "fluc_ratio": -0.53, "high_price": 1436.07, "last_price": 1415.64, "low_price": 1415.64, "month": "10", "start_price": 1429.7, "total_price": 42016573, "volume": 214011, "volume_price": 747386, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.52, "per": 31.29}, {"date": "20121018", "market": "KOSDAQ", "name": "제조업", "compare": -40.31, "fluc_ratio": -2.85, "high_price": 1423.68, "last_price": 1375.33, "low_price": 1374.64, "month": "10", "start_price": 1422.37, "total_price": 40819043, "volume": 204727, "volume_price": 902087, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.47, "per": 30.4}, {"date": "20121019", "market": "KOSDAQ", "name": "제조업", "compare": 25.95, "fluc_ratio": 1.89, "high_price": 1401.31, "last_price": 1401.28, "low_price": 1352.26, "month": "10", "start_price": 1374.27, "total_price": 41558490, "volume": 158269, "volume_price": 778590, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.5, "per": 30.98}, {"date": "20121022", "market": "KOSDAQ", "name": "제조업", "compare": 8.14, "fluc_ratio": 0.58, "high_price": 1409.49, "last_price": 1409.42, "low_price": 1382.43, "month": "10", "start_price": 1382.43, "total_price": 41802631, "volume": 173038, "volume_price": 593090, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.51, "per": 31.16}, {"date": "20121023", "market": "KOSDAQ", "name": "제조업", "compare": 2.91, "fluc_ratio": 0.21, "high_price": 1420.03, "last_price": 1412.33, "low_price": 1412.09, "month": "10", "start_price": 1413.61, "total_price": 41890535, "volume": 195926, "volume_price": 605653, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.51, "per": 31.22}, {"date": "20121024", "market": "KOSDAQ", "name": "제조업", "compare": 2.39, "fluc_ratio": 0.17, "high_price": 1415.9, "last_price": 1414.72, "low_price": 1400.52, "month": "10", "start_price": 1400.83, "total_price": 41959532, "volume": 165092, "volume_price": 568328, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.52, "per": 31.28}, {"date": "20121025", "market": "KOSDAQ", "name": "제조업", "compare": -11.36, "fluc_ratio": -0.8, "high_price": 1426.1, "last_price": 1403.36, "low_price": 1401.38, "month": "10", "start_price": 1422.9, "total_price": 41645774, "volume": 181898, "volume_price": 603198, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.5, "per": 31.03}, {"date": "20121026", "market": "KOSDAQ", "name": "제조업", "compare": -35.23, "fluc_ratio": -2.51, "high_price": 1409.45, "last_price": 1368.13, "low_price": 1364.85, "month": "10", "start_price": 1408.9, "total_price": 40602993, "volume": 173480, "volume_price": 604608, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.47, "per": 30.25}, {"date": "20121029", "market": "KOSDAQ", "name": "제조업", "compare": -33.75, "fluc_ratio": -2.47, "high_price": 1377.47, "last_price": 1334.38, "low_price": 1333.81, "month": "10", "start_price": 1374.15, "total_price": 39603085, "volume": 143675, "volume_price": 520121, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.43, "per": 29.5}, {"date": "20121030", "market": "KOSDAQ", "name": "제조업", "compare": 19.04, "fluc_ratio": 1.43, "high_price": 1355.51, "last_price": 1353.42, "low_price": 1335.1, "month": "10", "start_price": 1335.29, "total_price": 40176729, "volume": 138402, "volume_price": 453408, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.45, "per": 30}, {"date": "20121031", "market": "KOSDAQ", "name": "제조업", "compare": 22.48, "fluc_ratio": 1.66, "high_price": 1379.49, "last_price": 1375.9, "low_price": 1365.26, "month": "10", "start_price": 1365.26, "total_price": 40849858, "volume": 154794, "volume_price": 527907, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.47, "per": 30.5}, {"date": "20121101", "market": "KOSDAQ", "name": "제조업", "compare": -7.78, "fluc_ratio": -0.57, "high_price": 1380.56, "last_price": 1368.12, "low_price": 1363.01, "month": "11", "start_price": 1379.84, "total_price": 40641539, "volume": 112510, "volume_price": 460352, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.47, "per": 30.46}, {"date": "20121102", "market": "KOSDAQ", "name": "제조업", "compare": 11.64, "fluc_ratio": 0.85, "high_price": 1385.26, "last_price": 1379.76, "low_price": 1375.62, "month": "11", "start_price": 1381.57, "total_price": 40995032, "volume": 115436, "volume_price": 472998, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.48, "per": 30.76}, {"date": "20121105", "market": "KOSDAQ", "name": "제조업", "compare": -0.42, "fluc_ratio": -0.03, "high_price": 1387.91, "last_price": 1379.34, "low_price": 1375.74, "month": "11", "start_price": 1379.87, "total_price": 40983327, "volume": 118010, "volume_price": 496793, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.48, "per": 30.75}, {"date": "20121106", "market": "KOSDAQ", "name": "제조업", "compare": 9.76, "fluc_ratio": 0.71, "high_price": 1389.33, "last_price": 1389.1, "low_price": 1381.85, "month": "11", "start_price": 1383.22, "total_price": 41274793, "volume": 124041, "volume_price": 557749, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.49, "per": 30.97}, {"date": "20121107", "market": "KOSDAQ", "name": "제조업", "compare": 3.34, "fluc_ratio": 0.24, "high_price": 1396.13, "last_price": 1392.44, "low_price": 1384.7, "month": "11", "start_price": 1395, "total_price": 41377461, "volume": 161287, "volume_price": 584589, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.49, "per": 31.09}, {"date": "20121108", "market": "KOSDAQ", "name": "제조업", "compare": 4.96, "fluc_ratio": 0.36, "high_price": 1397.4, "last_price": 1397.4, "low_price": 1379.08, "month": "11", "start_price": 1380.08, "total_price": 41524324, "volume": 132589, "volume_price": 523185, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.5, "per": 31.21}, {"date": "20121109", "market": "KOSDAQ", "name": "제조업", "compare": -2.84, "fluc_ratio": -0.2, "high_price": 1397.04, "last_price": 1394.56, "low_price": 1379.28, "month": "11", "start_price": 1392.56, "total_price": 41450401, "volume": 101984, "volume_price": 450979, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.49, "per": 31.17}, {"date": "20121112", "market": "KOSDAQ", "name": "제조업", "compare": -10.06, "fluc_ratio": -0.72, "high_price": 1395.09, "last_price": 1384.5, "low_price": 1384.5, "month": "11", "start_price": 1395.09, "total_price": 41214830, "volume": 104405, "volume_price": 525077, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.48, "per": 30.99}, {"date": "20121113", "market": "KOSDAQ", "name": "제조업", "compare": -24.99, "fluc_ratio": -1.8, "high_price": 1393.47, "last_price": 1359.51, "low_price": 1358.3, "month": "11", "start_price": 1387.88, "total_price": 40514612, "volume": 123562, "volume_price": 573431, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.46, "per": 30.55}, {"date": "20121114", "market": "KOSDAQ", "name": "제조업", "compare": -19.66, "fluc_ratio": -1.45, "high_price": 1368.94, "last_price": 1339.85, "low_price": 1336.74, "month": "11", "start_price": 1367.72, "total_price": 39928209, "volume": 131595, "volume_price": 577643, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.44, "per": 30.11}, {"date": "20121115", "market": "KOSDAQ", "name": "제조업", "compare": -23.09, "fluc_ratio": -1.72, "high_price": 1330.65, "last_price": 1316.76, "low_price": 1304.18, "month": "11", "start_price": 1324.62, "total_price": 39239978, "volume": 161096, "volume_price": 563486, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.41, "per": 29.59}, {"date": "20121116", "market": "KOSDAQ", "name": "제조업", "compare": -22.16, "fluc_ratio": -1.68, "high_price": 1322.21, "last_price": 1294.6, "low_price": 1286.35, "month": "11", "start_price": 1317.48, "total_price": 38640421, "volume": 140206, "volume_price": 514774, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.39, "per": 29.09}, {"date": "20121119", "market": "KOSDAQ", "name": "제조업", "compare": 23.4, "fluc_ratio": 1.81, "high_price": 1319.28, "last_price": 1318, "low_price": 1301.84, "month": "11", "start_price": 1301.84, "total_price": 39338824, "volume": 130344, "volume_price": 412263, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.41, "per": 29.51}, {"date": "20121120", "market": "KOSDAQ", "name": "제조업", "compare": 6.17, "fluc_ratio": 0.47, "high_price": 1333.48, "last_price": 1324.17, "low_price": 1319.63, "month": "11", "start_price": 1331.69, "total_price": 39529128, "volume": 133819, "volume_price": 459505, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.42, "per": 29.56}, {"date": "20121121", "market": "KOSDAQ", "name": "제조업", "compare": -17.72, "fluc_ratio": -1.34, "high_price": 1331.21, "last_price": 1306.45, "low_price": 1305.12, "month": "11", "start_price": 1328.01, "total_price": 39000635, "volume": 120761, "volume_price": 427361, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.4, "per": 29.16}, {"date": "20121122", "market": "KOSDAQ", "name": "제조업", "compare": 7.38, "fluc_ratio": 0.56, "high_price": 1322.42, "last_price": 1313.83, "low_price": 1310.11, "month": "11", "start_price": 1317.36, "total_price": 39303815, "volume": 203877, "volume_price": 478048, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.41, "per": 29.39}, {"date": "20121123", "market": "KOSDAQ", "name": "제조업", "compare": 3.67, "fluc_ratio": 0.28, "high_price": 1319.19, "last_price": 1317.5, "low_price": 1304.54, "month": "11", "start_price": 1317.59, "total_price": 39438619, "volume": 145715, "volume_price": 503607, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.42, "per": 29.33}, {"date": "20121126", "market": "KOSDAQ", "name": "제조업", "compare": -9.36, "fluc_ratio": -0.71, "high_price": 1324.93, "last_price": 1308.14, "low_price": 1308.14, "month": "11", "start_price": 1324.93, "total_price": 39158980, "volume": 150126, "volume_price": 486879, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.41, "per": 29.12}, {"date": "20121127", "market": "KOSDAQ", "name": "제조업", "compare": 0.55, "fluc_ratio": 0.04, "high_price": 1316.58, "last_price": 1308.69, "low_price": 1304.41, "month": "11", "start_price": 1310.7, "total_price": 39186931, "volume": 155083, "volume_price": 596936, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.41, "per": 29.2}, {"date": "20121128", "market": "KOSDAQ", "name": "제조업", "compare": -2.56, "fluc_ratio": -0.2, "high_price": 1310.78, "last_price": 1306.13, "low_price": 1301.28, "month": "11", "start_price": 1310.12, "total_price": 39113094, "volume": 130082, "volume_price": 420195, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.4, "per": 29.15}, {"date": "20121129", "market": "KOSDAQ", "name": "제조업", "compare": 11.72, "fluc_ratio": 0.9, "high_price": 1319.47, "last_price": 1317.85, "low_price": 1312.04, "month": "11", "start_price": 1314.14, "total_price": 39464287, "volume": 153930, "volume_price": 533714, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.42, "per": 29.41}, {"date": "20121130", "market": "KOSDAQ", "name": "제조업", "compare": 8.39, "fluc_ratio": 0.64, "high_price": 1326.24, "last_price": 1326.24, "low_price": 1319.9, "month": "11", "start_price": 1323.14, "total_price": 39693453, "volume": 120230, "volume_price": 488657, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.42, "per": 29.6}, {"date": "20121203", "market": "KOSDAQ", "name": "제조업", "compare": -0.8, "fluc_ratio": -0.06, "high_price": 1332.69, "last_price": 1325.44, "low_price": 1324.67, "month": "12", "start_price": 1330.46, "total_price": 39677285, "volume": 109369, "volume_price": 507047, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.42, "per": 29.52}, {"date": "20121204", "market": "KOSDAQ", "name": "제조업", "compare": 2.8, "fluc_ratio": 0.21, "high_price": 1330.81, "last_price": 1328.24, "low_price": 1323.95, "month": "12", "start_price": 1326.32, "total_price": 39761663, "volume": 106614, "volume_price": 528193, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.43, "per": 29.58}, {"date": "20121205", "market": "KOSDAQ", "name": "제조업", "compare": -11.89, "fluc_ratio": -0.9, "high_price": 1334.18, "last_price": 1316.35, "low_price": 1312.73, "month": "12", "start_price": 1332.46, "total_price": 39485970, "volume": 122990, "volume_price": 604253, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.41, "per": 29.34}, {"date": "20121206", "market": "KOSDAQ", "name": "제조업", "compare": -11.81, "fluc_ratio": -0.9, "high_price": 1325.46, "last_price": 1304.54, "low_price": 1301.21, "month": "12", "start_price": 1318.89, "total_price": 39133211, "volume": 99803, "volume_price": 573341, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.4, "per": 29.07}, {"date": "20121207", "market": "KOSDAQ", "name": "제조업", "compare": 4.72, "fluc_ratio": 0.36, "high_price": 1319.39, "last_price": 1309.26, "low_price": 1293.5, "month": "12", "start_price": 1307.11, "total_price": 39372816, "volume": 118433, "volume_price": 582413, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.41, "per": 29.2}, {"date": "20121210", "market": "KOSDAQ", "name": "제조업", "compare": -2.4, "fluc_ratio": -0.18, "high_price": 1316.05, "last_price": 1306.86, "low_price": 1302.46, "month": "12", "start_price": 1314.35, "total_price": 39316169, "volume": 91491, "volume_price": 422097, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.4, "per": 29.13}, {"date": "20121211", "market": "KOSDAQ", "name": "제조업", "compare": -15.02, "fluc_ratio": -1.15, "high_price": 1311.99, "last_price": 1291.84, "low_price": 1289.38, "month": "12", "start_price": 1310.6, "total_price": 38972804, "volume": 121728, "volume_price": 509100, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.39, "per": 28.8}, {"date": "20121212", "market": "KOSDAQ", "name": "제조업", "compare": 17.95, "fluc_ratio": 1.39, "high_price": 1311.11, "last_price": 1309.79, "low_price": 1297.99, "month": "12", "start_price": 1311.11, "total_price": 39511767, "volume": 108887, "volume_price": 552434, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.41, "per": 29.2}, {"date": "20121213", "market": "KOSDAQ", "name": "제조업", "compare": 9.49, "fluc_ratio": 0.72, "high_price": 1320.22, "last_price": 1319.28, "low_price": 1311.55, "month": "12", "start_price": 1312.6, "total_price": 39796469, "volume": 82684, "volume_price": 433816, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.42, "per": 29.42}, {"date": "20121214", "market": "KOSDAQ", "name": "제조업", "compare": 3.9, "fluc_ratio": 0.3, "high_price": 1327.1, "last_price": 1323.18, "low_price": 1317.8, "month": "12", "start_price": 1317.95, "total_price": 39913771, "volume": 111575, "volume_price": 453477, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.42, "per": 29.45}, {"date": "20121217", "market": "KOSDAQ", "name": "제조업", "compare": -17.69, "fluc_ratio": -1.34, "high_price": 1326.71, "last_price": 1305.49, "low_price": 1305.46, "month": "12", "start_price": 1326.53, "total_price": 39474602, "volume": 87818, "volume_price": 426859, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.4, "per": 28.99}, {"date": "20121218", "market": "KOSDAQ", "name": "제조업", "compare": -3.84, "fluc_ratio": -0.29, "high_price": 1310.4, "last_price": 1301.65, "low_price": 1295.51, "month": "12", "start_price": 1308.34, "total_price": 39362826, "volume": 91560, "volume_price": 451214, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.4, "per": 28.18}, {"date": "20121220", "market": "KOSDAQ", "name": "제조업", "compare": 0.37, "fluc_ratio": 0.03, "high_price": 1311.98, "last_price": 1302.02, "low_price": 1301.19, "month": "12", "start_price": 1308.45, "total_price": 39372660, "volume": 98076, "volume_price": 404364, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.4, "per": 28.19}, {"date": "20121221", "market": "KOSDAQ", "name": "제조업", "compare": -3.89, "fluc_ratio": -0.3, "high_price": 1307.57, "last_price": 1298.13, "low_price": 1292.95, "month": "12", "start_price": 1306.01, "total_price": 39216715, "volume": 95973, "volume_price": 517191, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.4, "per": 28.12}, {"date": "20121224", "market": "KOSDAQ", "name": "제조업", "compare": 10.72, "fluc_ratio": 0.83, "high_price": 1313.12, "last_price": 1308.85, "low_price": 1299.91, "month": "12", "start_price": 1300.13, "total_price": 39562569, "volume": 97213, "volume_price": 460165, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.41, "per": 28.33}, {"date": "20121226", "market": "KOSDAQ", "name": "제조업", "compare": -0.67, "fluc_ratio": -0.05, "high_price": 1319.64, "last_price": 1308.18, "low_price": 1308.18, "month": "12", "start_price": 1315.62, "total_price": 39588166, "volume": 102301, "volume_price": 466086, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.41, "per": 28.31}, {"date": "20121227", "market": "KOSDAQ", "name": "제조업", "compare": 19, "fluc_ratio": 1.45, "high_price": 1327.25, "last_price": 1327.18, "low_price": 1314.62, "month": "12", "start_price": 1315.58, "total_price": 39431894, "volume": 87154, "volume_price": 412973, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.43, "per": 28.77}, {"date": "20121228", "market": "KOSDAQ", "name": "제조업", "compare": 9.26, "fluc_ratio": 0.7, "high_price": 1336.44, "last_price": 1336.44, "low_price": 1328.05, "month": "12", "start_price": 1329.9, "total_price": 39708243, "volume": 79904, "volume_price": 406790, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.44, "per": 28.97}, {"date": "20130102", "market": "KOSDAQ", "name": "제조업", "compare": 15.1, "fluc_ratio": 1.13, "high_price": 1351.54, "last_price": 1351.54, "low_price": 1343.03, "month": "01", "start_price": 1348.86, "total_price": 40152717, "volume": 91532, "volume_price": 456210, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.45, "per": 29.3}, {"date": "20130103", "market": "KOSDAQ", "name": "제조업", "compare": -9.77, "fluc_ratio": -0.72, "high_price": 1359.47, "last_price": 1341.77, "low_price": 1340.56, "month": "01", "start_price": 1358.4, "total_price": 39872671, "volume": 110694, "volume_price": 493979, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.44, "per": 29.08}, {"date": "20130104", "market": "KOSDAQ", "name": "제조업", "compare": 11.85, "fluc_ratio": 0.88, "high_price": 1353.66, "last_price": 1353.62, "low_price": 1342.65, "month": "01", "start_price": 1346.36, "total_price": 40226946, "volume": 101792, "volume_price": 481908, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.45, "per": 29.38}, {"date": "20130107", "market": "KOSDAQ", "name": "제조업", "compare": 8.2, "fluc_ratio": 0.61, "high_price": 1362.78, "last_price": 1361.82, "low_price": 1352.79, "month": "01", "start_price": 1359.79, "total_price": 40500462, "volume": 102618, "volume_price": 479616, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.46, "per": 29.58}, {"date": "20130108", "market": "KOSDAQ", "name": "제조업", "compare": -0.67, "fluc_ratio": -0.05, "high_price": 1367.06, "last_price": 1361.15, "low_price": 1359.78, "month": "01", "start_price": 1363.85, "total_price": 40480967, "volume": 140597, "volume_price": 580623, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.46, "per": 29.57}, {"date": "20130109", "market": "KOSDAQ", "name": "제조업", "compare": 2.94, "fluc_ratio": 0.22, "high_price": 1368.06, "last_price": 1364.09, "low_price": 1362.45, "month": "01", "start_price": 1365.52, "total_price": 40577308, "volume": 149209, "volume_price": 501808, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.47, "per": 29.66}, {"date": "20130110", "market": "KOSDAQ", "name": "제조업", "compare": 9.54, "fluc_ratio": 0.7, "high_price": 1374.78, "last_price": 1373.63, "low_price": 1367.19, "month": "01", "start_price": 1369.86, "total_price": 40877432, "volume": 153103, "volume_price": 517231, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.48, "per": 29.87}, {"date": "20130111", "market": "KOSDAQ", "name": "제조업", "compare": -1.19, "fluc_ratio": -0.09, "high_price": 1381.63, "last_price": 1372.44, "low_price": 1366.62, "month": "01", "start_price": 1380.46, "total_price": 40845417, "volume": 139586, "volume_price": 519444, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.47, "per": 29.92}, {"date": "20130114", "market": "KOSDAQ", "name": "제조업", "compare": -0.78, "fluc_ratio": -0.06, "high_price": 1377.82, "last_price": 1371.66, "low_price": 1370.79, "month": "01", "start_price": 1377.01, "total_price": 40827338, "volume": 174768, "volume_price": 568160, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.47, "per": 29.9}, {"date": "20130115", "market": "KOSDAQ", "name": "제조업", "compare": -11.89, "fluc_ratio": -0.87, "high_price": 1377.76, "last_price": 1359.77, "low_price": 1359.77, "month": "01", "start_price": 1375.36, "total_price": 40472269, "volume": 186594, "volume_price": 592162, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.46, "per": 29.64}, {"date": "20130116", "market": "KOSDAQ", "name": "제조업", "compare": 3.72, "fluc_ratio": 0.27, "high_price": 1370.36, "last_price": 1363.49, "low_price": 1358.22, "month": "01", "start_price": 1364.29, "total_price": 40373166, "volume": 162881, "volume_price": 601962, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.47, "per": 29.73}, {"date": "20130117", "market": "KOSDAQ", "name": "제조업", "compare": -5.38, "fluc_ratio": -0.39, "high_price": 1371.93, "last_price": 1358.11, "low_price": 1353.61, "month": "01", "start_price": 1370.98, "total_price": 40212899, "volume": 171997, "volume_price": 606750, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.46, "per": 29.67}, {"date": "20130118", "market": "KOSDAQ", "name": "제조업", "compare": 8.03, "fluc_ratio": 0.59, "high_price": 1366.14, "last_price": 1366.14, "low_price": 1358.28, "month": "01", "start_price": 1365.08, "total_price": 40458066, "volume": 123127, "volume_price": 457422, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.47, "per": 29.84}, {"date": "20130121", "market": "KOSDAQ", "name": "제조업", "compare": 7.49, "fluc_ratio": 0.55, "high_price": 1373.65, "last_price": 1373.63, "low_price": 1367.13, "month": "01", "start_price": 1372.38, "total_price": 40687560, "volume": 181848, "volume_price": 456883, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.48, "per": 30}, {"date": "20130122", "market": "KOSDAQ", "name": "제조업", "compare": 5.89, "fluc_ratio": 0.43, "high_price": 1379.56, "last_price": 1379.52, "low_price": 1369.7, "month": "01", "start_price": 1375.76, "total_price": 40865332, "volume": 184524, "volume_price": 547633, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.48, "per": 30.15}, {"date": "20130123", "market": "KOSDAQ", "name": "제조업", "compare": -7.98, "fluc_ratio": -0.58, "high_price": 1382.37, "last_price": 1371.54, "low_price": 1371.54, "month": "01", "start_price": 1382.37, "total_price": 40639496, "volume": 175994, "volume_price": 578450, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.47, "per": 30}, {"date": "20130124", "market": "KOSDAQ", "name": "제조업", "compare": -12.96, "fluc_ratio": -0.94, "high_price": 1373.27, "last_price": 1358.58, "low_price": 1356.71, "month": "01", "start_price": 1373.27, "total_price": 40264467, "volume": 220336, "volume_price": 582911, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.46, "per": 29.72}, {"date": "20130125", "market": "KOSDAQ", "name": "제조업", "compare": -4.46, "fluc_ratio": -0.33, "high_price": 1365.4, "last_price": 1354.12, "low_price": 1339.34, "month": "01", "start_price": 1363.11, "total_price": 40148531, "volume": 257866, "volume_price": 623767, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.46, "per": 29.75}, {"date": "20130128", "market": "KOSDAQ", "name": "제조업", "compare": -5.46, "fluc_ratio": -0.4, "high_price": 1358.14, "last_price": 1348.66, "low_price": 1347.9, "month": "01", "start_price": 1356.65, "total_price": 39991433, "volume": 182959, "volume_price": 436574, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.45, "per": 29.63}, {"date": "20130129", "market": "KOSDAQ", "name": "제조업", "compare": 6.61, "fluc_ratio": 0.49, "high_price": 1358.31, "last_price": 1355.27, "low_price": 1351.86, "month": "01", "start_price": 1351.86, "total_price": 40178246, "volume": 259976, "volume_price": 497911, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.46, "per": 29.78}, {"date": "20130130", "market": "KOSDAQ", "name": "제조업", "compare": -6.31, "fluc_ratio": -0.47, "high_price": 1360.89, "last_price": 1348.96, "low_price": 1348.36, "month": "01", "start_price": 1360.1, "total_price": 40224781, "volume": 181889, "volume_price": 572754, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.45, "per": 29.64}, {"date": "20130131", "market": "KOSDAQ", "name": "제조업", "compare": 0.57, "fluc_ratio": 0.04, "high_price": 1354.13, "last_price": 1349.53, "low_price": 1346.25, "month": "01", "start_price": 1351.22, "total_price": 40220359, "volume": 145080, "volume_price": 482431, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.46, "per": 29.64}, {"date": "20130201", "market": "KOSDAQ", "name": "제조업", "compare": -6.69, "fluc_ratio": -0.5, "high_price": 1352.8, "last_price": 1342.84, "low_price": 1331.05, "month": "02", "start_price": 1352.52, "total_price": 40020830, "volume": 193925, "volume_price": 568478, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.45, "per": 29.46}, {"date": "20130204", "market": "KOSDAQ", "name": "제조업", "compare": -0.22, "fluc_ratio": -0.02, "high_price": 1351.06, "last_price": 1342.62, "low_price": 1342.42, "month": "02", "start_price": 1348.79, "total_price": 39980158, "volume": 175452, "volume_price": 532305, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.45, "per": 29.45}, {"date": "20130205", "market": "KOSDAQ", "name": "제조업", "compare": -7.14, "fluc_ratio": -0.53, "high_price": 1343.15, "last_price": 1335.48, "low_price": 1329.72, "month": "02", "start_price": 1334.9, "total_price": 39770587, "volume": 173563, "volume_price": 520825, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.44, "per": 29.35}, {"date": "20130206", "market": "KOSDAQ", "name": "제조업", "compare": 9.19, "fluc_ratio": 0.69, "high_price": 1348.34, "last_price": 1344.67, "low_price": 1341.06, "month": "02", "start_price": 1341.06, "total_price": 40054200, "volume": 151727, "volume_price": 481184, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.45, "per": 29.55}, {"date": "20130207", "market": "KOSDAQ", "name": "제조업", "compare": -1.64, "fluc_ratio": -0.12, "high_price": 1349.66, "last_price": 1343.03, "low_price": 1340.94, "month": "02", "start_price": 1347.58, "total_price": 40216741, "volume": 168826, "volume_price": 504411, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.45, "per": 29.51}, {"date": "20130208", "market": "KOSDAQ", "name": "제조업", "compare": 8.19, "fluc_ratio": 0.61, "high_price": 1351.24, "last_price": 1351.22, "low_price": 1343.77, "month": "02", "start_price": 1343.89, "total_price": 40463873, "volume": 114178, "volume_price": 397282, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.46, "per": 29.68}, {"date": "20130212", "market": "KOSDAQ", "name": "제조업", "compare": -1.7, "fluc_ratio": -0.13, "high_price": 1358.28, "last_price": 1349.52, "low_price": 1343.57, "month": "02", "start_price": 1357.45, "total_price": 40417473, "volume": 172176, "volume_price": 513735, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.46, "per": 29.65}, {"date": "20130213", "market": "KOSDAQ", "name": "제조업", "compare": 9.83, "fluc_ratio": 0.73, "high_price": 1360.65, "last_price": 1359.35, "low_price": 1353.14, "month": "02", "start_price": 1353.39, "total_price": 40716902, "volume": 164987, "volume_price": 493331, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.47, "per": 29.86}, {"date": "20130214", "market": "KOSDAQ", "name": "제조업", "compare": 11.85, "fluc_ratio": 0.87, "high_price": 1371.21, "last_price": 1371.2, "low_price": 1363.81, "month": "02", "start_price": 1363.81, "total_price": 41080163, "volume": 147273, "volume_price": 498367, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.48, "per": 30.12}, {"date": "20130215", "market": "KOSDAQ", "name": "제조업", "compare": 5.5, "fluc_ratio": 0.4, "high_price": 1379.02, "last_price": 1376.7, "low_price": 1371.71, "month": "02", "start_price": 1373.9, "total_price": 41267882, "volume": 150777, "volume_price": 537424, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.49, "per": 30.25}, {"date": "20130218", "market": "KOSDAQ", "name": "제조업", "compare": 10.83, "fluc_ratio": 0.79, "high_price": 1388.31, "last_price": 1387.53, "low_price": 1380.52, "month": "02", "start_price": 1380.52, "total_price": 41590476, "volume": 116227, "volume_price": 540568, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.5, "per": 30.48}, {"date": "20130219", "market": "KOSDAQ", "name": "제조업", "compare": 4.76, "fluc_ratio": 0.34, "high_price": 1392.29, "last_price": 1392.29, "low_price": 1387.83, "month": "02", "start_price": 1389.91, "total_price": 41740414, "volume": 111193, "volume_price": 500875, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.5, "per": 30.6}, {"date": "20130220", "market": "KOSDAQ", "name": "제조업", "compare": 8.07, "fluc_ratio": 0.58, "high_price": 1401.08, "last_price": 1400.36, "low_price": 1394.4, "month": "02", "start_price": 1396.87, "total_price": 41983591, "volume": 134973, "volume_price": 595760, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.51, "per": 30.78}, {"date": "20130221", "market": "KOSDAQ", "name": "제조업", "compare": 0.49, "fluc_ratio": 0.03, "high_price": 1405.48, "last_price": 1400.85, "low_price": 1399.31, "month": "02", "start_price": 1399.98, "total_price": 42007864, "volume": 152752, "volume_price": 634284, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.51, "per": 30.79}, {"date": "20130222", "market": "KOSDAQ", "name": "제조업", "compare": 15.93, "fluc_ratio": 1.14, "high_price": 1420.01, "last_price": 1416.78, "low_price": 1406.59, "month": "02", "start_price": 1407.01, "total_price": 42474598, "volume": 151905, "volume_price": 659762, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.53, "per": 31.21}, {"date": "20130225", "market": "KOSDAQ", "name": "제조업", "compare": -0.22, "fluc_ratio": -0.02, "high_price": 1427.17, "last_price": 1416.56, "low_price": 1416.56, "month": "02", "start_price": 1423.51, "total_price": 42463176, "volume": 149622, "volume_price": 678702, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.53, "per": 31.2}, {"date": "20130226", "market": "KOSDAQ", "name": "제조업", "compare": 0.22, "fluc_ratio": 0.02, "high_price": 1419.54, "last_price": 1416.78, "low_price": 1412.47, "month": "02", "start_price": 1413.56, "total_price": 42477396, "volume": 123743, "volume_price": 557795, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.53, "per": 31.22}, {"date": "20130227", "market": "KOSDAQ", "name": "제조업", "compare": 14.34, "fluc_ratio": 1.01, "high_price": 1431.73, "last_price": 1431.12, "low_price": 1421.74, "month": "02", "start_price": 1424.44, "total_price": 42900903, "volume": 140580, "volume_price": 628237, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.54, "per": 31.54}, {"date": "20130228", "market": "KOSDAQ", "name": "제조업", "compare": 3.05, "fluc_ratio": 0.21, "high_price": 1439.59, "last_price": 1434.17, "low_price": 1434.16, "month": "02", "start_price": 1437.76, "total_price": 43046417, "volume": 139982, "volume_price": 731881, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.55, "per": 31.6}, {"date": "20130304", "market": "KOSDAQ", "name": "제조업", "compare": -0.3, "fluc_ratio": -0.02, "high_price": 1441.78, "last_price": 1433.87, "low_price": 1433.77, "month": "03", "start_price": 1440.09, "total_price": 43013131, "volume": 123906, "volume_price": 558902, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.55, "per": 31.59}, {"date": "20130305", "market": "KOSDAQ", "name": "제조업", "compare": 12.14, "fluc_ratio": 0.85, "high_price": 1446.01, "last_price": 1446.01, "low_price": 1436.29, "month": "03", "start_price": 1439.31, "total_price": 43506163, "volume": 155956, "volume_price": 666868, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.56, "per": 31.87}, {"date": "20130306", "market": "KOSDAQ", "name": "제조업", "compare": 2.91, "fluc_ratio": 0.2, "high_price": 1453.68, "last_price": 1448.92, "low_price": 1445.18, "month": "03", "start_price": 1453.21, "total_price": 43593569, "volume": 142379, "volume_price": 669026, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.57, "per": 32.28}, {"date": "20130307", "market": "KOSDAQ", "name": "제조업", "compare": -2.37, "fluc_ratio": -0.16, "high_price": 1452.55, "last_price": 1446.55, "low_price": 1439.85, "month": "03", "start_price": 1452.29, "total_price": 43522907, "volume": 203393, "volume_price": 756695, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.57, "per": 32.23}, {"date": "20130308", "market": "KOSDAQ", "name": "제조업", "compare": 5.58, "fluc_ratio": 0.39, "high_price": 1453.2, "last_price": 1452.13, "low_price": 1441.67, "month": "03", "start_price": 1450.09, "total_price": 43697504, "volume": 208631, "volume_price": 730528, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.57, "per": 32.37}, {"date": "20130311", "market": "KOSDAQ", "name": "제조업", "compare": -6.79, "fluc_ratio": -0.47, "high_price": 1455.37, "last_price": 1445.34, "low_price": 1426.69, "month": "03", "start_price": 1454.95, "total_price": 43496016, "volume": 212643, "volume_price": 747400, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.56, "per": 32.28}, {"date": "20130312", "market": "KOSDAQ", "name": "제조업", "compare": 13.23, "fluc_ratio": 0.92, "high_price": 1459.69, "last_price": 1458.57, "low_price": 1450.5, "month": "03", "start_price": 1450.5, "total_price": 43903567, "volume": 210531, "volume_price": 857701, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.58, "per": 32.58}, {"date": "20130313", "market": "KOSDAQ", "name": "제조업", "compare": 13.78, "fluc_ratio": 0.94, "high_price": 1472.99, "last_price": 1472.35, "low_price": 1462.9, "month": "03", "start_price": 1462.9, "total_price": 44323678, "volume": 205058, "volume_price": 756976, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.59, "per": 32.89}, {"date": "20130314", "market": "KOSDAQ", "name": "제조업", "compare": 14.61, "fluc_ratio": 0.99, "high_price": 1487.5, "last_price": 1486.96, "low_price": 1470.58, "month": "03", "start_price": 1477.79, "total_price": 44801032, "volume": 196483, "volume_price": 694262, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.61, "per": 33.22}, {"date": "20130315", "market": "KOSDAQ", "name": "제조업", "compare": 5.57, "fluc_ratio": 0.37, "high_price": 1496.55, "last_price": 1492.53, "low_price": 1489.44, "month": "03", "start_price": 1493.69, "total_price": 44972045, "volume": 164527, "volume_price": 778645, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.62, "per": 33.34}, {"date": "20130318", "market": "KOSDAQ", "name": "제조업", "compare": -34.33, "fluc_ratio": -2.3, "high_price": 1494.52, "last_price": 1458.2, "low_price": 1458.2, "month": "03", "start_price": 1490.99, "total_price": 43914767, "volume": 142757, "volume_price": 704459, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.58, "per": 32.26}, {"date": "20130319", "market": "KOSDAQ", "name": "제조업", "compare": 22.87, "fluc_ratio": 1.57, "high_price": 1481.09, "last_price": 1481.07, "low_price": 1466.98, "month": "03", "start_price": 1467.08, "total_price": 44610011, "volume": 125454, "volume_price": 534218, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.61, "per": 32.76}, {"date": "20130320", "market": "KOSDAQ", "name": "제조업", "compare": -14.42, "fluc_ratio": -0.97, "high_price": 1484.77, "last_price": 1466.65, "low_price": 1463.02, "month": "03", "start_price": 1483.37, "total_price": 44255103, "volume": 138234, "volume_price": 649528, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.59, "per": 33.52}, {"date": "20130321", "market": "KOSDAQ", "name": "제조업", "compare": -6.41, "fluc_ratio": -0.44, "high_price": 1476.04, "last_price": 1460.24, "low_price": 1460.24, "month": "03", "start_price": 1473.84, "total_price": 44203060, "volume": 132580, "volume_price": 560904, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.58, "per": 53.08}, {"date": "20130322", "market": "KOSDAQ", "name": "제조업", "compare": 22.58, "fluc_ratio": 1.55, "high_price": 1483.01, "last_price": 1482.82, "low_price": 1466.24, "month": "03", "start_price": 1468.85, "total_price": 45002182, "volume": 123415, "volume_price": 589221, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.61, "per": 49.67}, {"date": "20130325", "market": "KOSDAQ", "name": "제조업", "compare": -8.82, "fluc_ratio": -0.59, "high_price": 1489.99, "last_price": 1474, "low_price": 1472.29, "month": "03", "start_price": 1487.44, "total_price": 44802383, "volume": 132627, "volume_price": 540286, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.6, "per": 49.63}, {"date": "20130326", "market": "KOSDAQ", "name": "제조업", "compare": 4.89, "fluc_ratio": 0.33, "high_price": 1482.03, "last_price": 1478.89, "low_price": 1474.53, "month": "03", "start_price": 1477.31, "total_price": 44953188, "volume": 126881, "volume_price": 630471, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.6, "per": 49.49}, {"date": "20130327", "market": "KOSDAQ", "name": "제조업", "compare": -4.22, "fluc_ratio": -0.29, "high_price": 1488.23, "last_price": 1474.67, "low_price": 1469.32, "month": "03", "start_price": 1486.94, "total_price": 44833471, "volume": 189589, "volume_price": 747926, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.6, "per": 49.34}, {"date": "20130328", "market": "KOSDAQ", "name": "제조업", "compare": 12.7, "fluc_ratio": 0.86, "high_price": 1488.74, "last_price": 1487.37, "low_price": 1478.96, "month": "03", "start_price": 1478.96, "total_price": 45214267, "volume": 137355, "volume_price": 608015, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.61, "per": 49.77}, {"date": "20130329", "market": "KOSDAQ", "name": "제조업", "compare": 10.44, "fluc_ratio": 0.7, "high_price": 1498.97, "last_price": 1497.81, "low_price": 1493.14, "month": "03", "start_price": 1495.1, "total_price": 45537017, "volume": 152508, "volume_price": 692955, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.63, "per": 50.13}, {"date": "20130401", "market": "KOSDAQ", "name": "제조업", "compare": -0.88, "fluc_ratio": -0.06, "high_price": 1504.22, "last_price": 1496.93, "low_price": 1495.6, "month": "04", "start_price": 1503.95, "total_price": 45522214, "volume": 155770, "volume_price": 660184, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.62, "per": 50.09}, {"date": "20130402", "market": "KOSDAQ", "name": "제조업", "compare": -10.66, "fluc_ratio": -0.71, "high_price": 1504.01, "last_price": 1486.27, "low_price": 1476.66, "month": "04", "start_price": 1502.21, "total_price": 45207106, "volume": 190364, "volume_price": 775792, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.61, "per": 49.73}, {"date": "20130403", "market": "KOSDAQ", "name": "제조업", "compare": 8.11, "fluc_ratio": 0.55, "high_price": 1495.22, "last_price": 1494.38, "low_price": 1480.65, "month": "04", "start_price": 1494.23, "total_price": 45510426, "volume": 210657, "volume_price": 893177, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.62, "per": 50.01}, {"date": "20130404", "market": "KOSDAQ", "name": "제조업", "compare": -13.51, "fluc_ratio": -0.9, "high_price": 1491.07, "last_price": 1480.87, "low_price": 1443.53, "month": "04", "start_price": 1490.55, "total_price": 45104868, "volume": 245282, "volume_price": 1043475, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.61, "per": 49.11}, {"date": "20130405", "market": "KOSDAQ", "name": "제조업", "compare": -19.94, "fluc_ratio": -1.35, "high_price": 1488.01, "last_price": 1460.93, "low_price": 1450.15, "month": "04", "start_price": 1486.5, "total_price": 44508086, "volume": 189603, "volume_price": 912856, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.59, "per": 48.44}, {"date": "20130408", "market": "KOSDAQ", "name": "제조업", "compare": -44.65, "fluc_ratio": -3.06, "high_price": 1463.28, "last_price": 1416.28, "low_price": 1416.28, "month": "04", "start_price": 1461.37, "total_price": 43028934, "volume": 206634, "volume_price": 913844, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.54, "per": 46.95}, {"date": "20130409", "market": "KOSDAQ", "name": "제조업", "compare": 1.02, "fluc_ratio": 0.07, "high_price": 1432.99, "last_price": 1417.3, "low_price": 1390.58, "month": "04", "start_price": 1408.96, "total_price": 43088097, "volume": 202008, "volume_price": 843378, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.54, "per": 47.08}, {"date": "20130410", "market": "KOSDAQ", "name": "제조업", "compare": 18.3, "fluc_ratio": 1.29, "high_price": 1435.61, "last_price": 1435.6, "low_price": 1418.67, "month": "04", "start_price": 1424.79, "total_price": 43659672, "volume": 165025, "volume_price": 735868, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.56, "per": 47.71}, {"date": "20130411", "market": "KOSDAQ", "name": "제조업", "compare": 13.47, "fluc_ratio": 0.94, "high_price": 1449.42, "last_price": 1449.07, "low_price": 1428.7, "month": "04", "start_price": 1445.8, "total_price": 44103979, "volume": 202053, "volume_price": 821197, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.58, "per": 48.17}, {"date": "20130412", "market": "KOSDAQ", "name": "제조업", "compare": 7.45, "fluc_ratio": 0.51, "high_price": 1465.32, "last_price": 1456.52, "low_price": 1454.32, "month": "04", "start_price": 1457.69, "total_price": 44335394, "volume": 180337, "volume_price": 927152, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.59, "per": 48.54}, {"date": "20130415", "market": "KOSDAQ", "name": "제조업", "compare": 10.77, "fluc_ratio": 0.74, "high_price": 1470.51, "last_price": 1467.29, "low_price": 1461.17, "month": "04", "start_price": 1466.22, "total_price": 44671343, "volume": 136724, "volume_price": 760098, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.6, "per": 48.98}, {"date": "20130416", "market": "KOSDAQ", "name": "제조업", "compare": 14.21, "fluc_ratio": 0.97, "high_price": 1482.21, "last_price": 1481.5, "low_price": 1452.89, "month": "04", "start_price": 1453.75, "total_price": 45123242, "volume": 170057, "volume_price": 1166464, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.61, "per": 49.45}, {"date": "20130417", "market": "KOSDAQ", "name": "제조업", "compare": -22.12, "fluc_ratio": -1.49, "high_price": 1490.5, "last_price": 1459.38, "low_price": 1455.52, "month": "04", "start_price": 1485.13, "total_price": 44528770, "volume": 164893, "volume_price": 1306186, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.59, "per": 48.71}, {"date": "20130418", "market": "KOSDAQ", "name": "제조업", "compare": -29.3, "fluc_ratio": -2.01, "high_price": 1467.41, "last_price": 1430.08, "low_price": 1430.08, "month": "04", "start_price": 1456.12, "total_price": 43708679, "volume": 162840, "volume_price": 973882, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.56, "per": 47.73}, {"date": "20130419", "market": "KOSDAQ", "name": "제조업", "compare": -45.21, "fluc_ratio": -3.16, "high_price": 1421.29, "last_price": 1384.87, "low_price": 1383.47, "month": "04", "start_price": 1416.58, "total_price": 42792940, "volume": 160995, "volume_price": 1036738, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.51, "per": 46.21}, {"date": "20130422", "market": "KOSDAQ", "name": "제조업", "compare": 3.21, "fluc_ratio": 0.23, "high_price": 1399.97, "last_price": 1388.08, "low_price": 1370.82, "month": "04", "start_price": 1372.56, "total_price": 42898970, "volume": 163206, "volume_price": 1248488, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.51, "per": 46.33}, {"date": "20130423", "market": "KOSDAQ", "name": "제조업", "compare": 23.79, "fluc_ratio": 1.71, "high_price": 1411.87, "last_price": 1411.87, "low_price": 1397.76, "month": "04", "start_price": 1399.11, "total_price": 43637709, "volume": 163890, "volume_price": 1054435, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.54, "per": 47.13}, {"date": "20130424", "market": "KOSDAQ", "name": "제조업", "compare": 28.85, "fluc_ratio": 2.04, "high_price": 1442.16, "last_price": 1440.72, "low_price": 1424, "month": "04", "start_price": 1425.25, "total_price": 44549696, "volume": 165060, "volume_price": 1032806, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.57, "per": 48.09}, {"date": "20130425", "market": "KOSDAQ", "name": "제조업", "compare": -8.76, "fluc_ratio": -0.61, "high_price": 1450.85, "last_price": 1431.96, "low_price": 1428.07, "month": "04", "start_price": 1438.96, "total_price": 44279717, "volume": 171725, "volume_price": 1196347, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.56, "per": 47.82}, {"date": "20130426", "market": "KOSDAQ", "name": "제조업", "compare": 9.5, "fluc_ratio": 0.66, "high_price": 1444.05, "last_price": 1441.46, "low_price": 1435.45, "month": "04", "start_price": 1442.37, "total_price": 44578194, "volume": 165869, "volume_price": 921778, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.57, "per": 48}, {"date": "20130429", "market": "KOSDAQ", "name": "제조업", "compare": 9.11, "fluc_ratio": 0.63, "high_price": 1453.45, "last_price": 1450.57, "low_price": 1437.9, "month": "04", "start_price": 1444.85, "total_price": 44859899, "volume": 141818, "volume_price": 908999, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.58, "per": 48.32}, {"date": "20130430", "market": "KOSDAQ", "name": "제조업", "compare": -4.29, "fluc_ratio": -0.3, "high_price": 1456.7, "last_price": 1446.28, "low_price": 1439.52, "month": "04", "start_price": 1453.11, "total_price": 44781504, "volume": 172429, "volume_price": 858267, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.53, "per": 37.95}, {"date": "20130502", "market": "KOSDAQ", "name": "제조업", "compare": -6.45, "fluc_ratio": -0.45, "high_price": 1453.01, "last_price": 1439.83, "low_price": 1437.04, "month": "05", "start_price": 1451.25, "total_price": 44750849, "volume": 175626, "volume_price": 804953, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.53, "per": 37.96}, {"date": "20130503", "market": "KOSDAQ", "name": "제조업", "compare": 11.1, "fluc_ratio": 0.77, "high_price": 1450.93, "last_price": 1450.93, "low_price": 1431.95, "month": "05", "start_price": 1446.2, "total_price": 45098143, "volume": 211082, "volume_price": 828529, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.55, "per": 38.24}, {"date": "20130506", "market": "KOSDAQ", "name": "제조업", "compare": 2.64, "fluc_ratio": 0.18, "high_price": 1462.72, "last_price": 1453.57, "low_price": 1453.27, "month": "05", "start_price": 1462.03, "total_price": 45181595, "volume": 210607, "volume_price": 764358, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.55, "per": 38.31}, {"date": "20130507", "market": "KOSDAQ", "name": "제조업", "compare": 13.21, "fluc_ratio": 0.91, "high_price": 1468.15, "last_price": 1466.78, "low_price": 1457.76, "month": "05", "start_price": 1460.41, "total_price": 45601105, "volume": 186074, "volume_price": 824112, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.56, "per": 38.65}, {"date": "20130508", "market": "KOSDAQ", "name": "제조업", "compare": 6.96, "fluc_ratio": 0.47, "high_price": 1477.17, "last_price": 1473.74, "low_price": 1470.72, "month": "05", "start_price": 1472.65, "total_price": 45826069, "volume": 174817, "volume_price": 872106, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.57, "per": 38.84}, {"date": "20130509", "market": "KOSDAQ", "name": "제조업", "compare": -12.2, "fluc_ratio": -0.83, "high_price": 1478.38, "last_price": 1461.54, "low_price": 1459.79, "month": "05", "start_price": 1476.43, "total_price": 45449983, "volume": 174377, "volume_price": 894753, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.56, "per": 38.52}, {"date": "20130510", "market": "KOSDAQ", "name": "제조업", "compare": -11, "fluc_ratio": -0.75, "high_price": 1466.28, "last_price": 1450.54, "low_price": 1448.49, "month": "05", "start_price": 1464.2, "total_price": 45210225, "volume": 160711, "volume_price": 879040, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.54, "per": 38.23}, {"date": "20130513", "market": "KOSDAQ", "name": "제조업", "compare": -16.93, "fluc_ratio": -1.17, "high_price": 1454.81, "last_price": 1433.61, "low_price": 1433.61, "month": "05", "start_price": 1454.27, "total_price": 44694060, "volume": 146521, "volume_price": 776857, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.53, "per": 37.97}, {"date": "20130514", "market": "KOSDAQ", "name": "제조업", "compare": -9.11, "fluc_ratio": -0.64, "high_price": 1443.99, "last_price": 1424.5, "low_price": 1410.64, "month": "05", "start_price": 1438.93, "total_price": 44410937, "volume": 164979, "volume_price": 855026, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.52, "per": 37.74}, {"date": "20130515", "market": "KOSDAQ", "name": "제조업", "compare": 18.18, "fluc_ratio": 1.28, "high_price": 1444.3, "last_price": 1442.68, "low_price": 1429.74, "month": "05", "start_price": 1431.69, "total_price": 44978756, "volume": 124204, "volume_price": 717089, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.54, "per": 38.22}, {"date": "20130516", "market": "KOSDAQ", "name": "제조업", "compare": -5.75, "fluc_ratio": -0.4, "high_price": 1452.85, "last_price": 1436.93, "low_price": 1436.93, "month": "05", "start_price": 1452.36, "total_price": 44806070, "volume": 145104, "volume_price": 903092, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.53, "per": 38.04}, {"date": "20130520", "market": "KOSDAQ", "name": "제조업", "compare": 0.2, "fluc_ratio": 0.01, "high_price": 1442.54, "last_price": 1437.13, "low_price": 1434.24, "month": "05", "start_price": 1441.43, "total_price": 44812402, "volume": 157624, "volume_price": 722178, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.53, "per": 38.05}, {"date": "20130521", "market": "KOSDAQ", "name": "제조업", "compare": 9.33, "fluc_ratio": 0.65, "high_price": 1446.83, "last_price": 1446.46, "low_price": 1441.32, "month": "05", "start_price": 1441.48, "total_price": 45103267, "volume": 143572, "volume_price": 699561, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.54, "per": 38.31}, {"date": "20130522", "market": "KOSDAQ", "name": "제조업", "compare": 8.28, "fluc_ratio": 0.57, "high_price": 1456.37, "last_price": 1454.74, "low_price": 1451.34, "month": "05", "start_price": 1453.15, "total_price": 45362514, "volume": 167651, "volume_price": 791779, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.55, "per": 38.53}, {"date": "20130523", "market": "KOSDAQ", "name": "제조업", "compare": -19.21, "fluc_ratio": -1.32, "high_price": 1456.36, "last_price": 1435.53, "low_price": 1435.48, "month": "05", "start_price": 1455.43, "total_price": 44766229, "volume": 155724, "volume_price": 792576, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.53, "per": 38.01}, {"date": "20130524", "market": "KOSDAQ", "name": "제조업", "compare": 8.66, "fluc_ratio": 0.6, "high_price": 1447.02, "last_price": 1444.19, "low_price": 1435.64, "month": "05", "start_price": 1442.62, "total_price": 45060725, "volume": 137153, "volume_price": 635883, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.54, "per": 38.29}, {"date": "20130527", "market": "KOSDAQ", "name": "제조업", "compare": 18.14, "fluc_ratio": 1.26, "high_price": 1462.33, "last_price": 1462.33, "low_price": 1449.57, "month": "05", "start_price": 1449.57, "total_price": 45626386, "volume": 107558, "volume_price": 596430, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.56, "per": 38.79}, {"date": "20130528", "market": "KOSDAQ", "name": "제조업", "compare": 20.11, "fluc_ratio": 1.38, "high_price": 1483.73, "last_price": 1482.44, "low_price": 1467.82, "month": "05", "start_price": 1469.43, "total_price": 46253441, "volume": 157245, "volume_price": 849241, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.58, "per": 39.51}, {"date": "20130529", "market": "KOSDAQ", "name": "제조업", "compare": 2.94, "fluc_ratio": 0.2, "high_price": 1491.43, "last_price": 1485.38, "low_price": 1485.13, "month": "05", "start_price": 1488.78, "total_price": 46345656, "volume": 126587, "volume_price": 675324, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.59, "per": 39.59}, {"date": "20130530", "market": "KOSDAQ", "name": "제조업", "compare": -2.46, "fluc_ratio": -0.17, "high_price": 1493.38, "last_price": 1482.92, "low_price": 1479.92, "month": "05", "start_price": 1490.48, "total_price": 46270254, "volume": 146684, "volume_price": 745619, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.58, "per": 39.52}, {"date": "20130531", "market": "KOSDAQ", "name": "제조업", "compare": -10.62, "fluc_ratio": -0.72, "high_price": 1488.77, "last_price": 1472.3, "low_price": 1461.2, "month": "05", "start_price": 1485.32, "total_price": 45939007, "volume": 164239, "volume_price": 897921, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.57, "per": 39.22}, {"date": "20130603", "market": "KOSDAQ", "name": "제조업", "compare": -16.89, "fluc_ratio": -1.15, "high_price": 1477.5, "last_price": 1455.41, "low_price": 1455.31, "month": "06", "start_price": 1472.85, "total_price": 45413082, "volume": 138115, "volume_price": 710383, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.55, "per": 38.77}, {"date": "20130604", "market": "KOSDAQ", "name": "제조업", "compare": -21.2, "fluc_ratio": -1.46, "high_price": 1458.88, "last_price": 1434.21, "low_price": 1422.81, "month": "06", "start_price": 1456.67, "total_price": 44728436, "volume": 139841, "volume_price": 761184, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.53, "per": 38.19}, {"date": "20130605", "market": "KOSDAQ", "name": "제조업", "compare": -32.11, "fluc_ratio": -2.24, "high_price": 1429.84, "last_price": 1402.1, "low_price": 1402.1, "month": "06", "start_price": 1429.6, "total_price": 43731002, "volume": 127499, "volume_price": 627403, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.5, "per": 37.35}, {"date": "20130607", "market": "KOSDAQ", "name": "제조업", "compare": -33.02, "fluc_ratio": -2.36, "high_price": 1408.53, "last_price": 1369.08, "low_price": 1359.35, "month": "06", "start_price": 1404.19, "total_price": 42701285, "volume": 158651, "volume_price": 705264, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.46, "per": 36.48}, {"date": "20130610", "market": "KOSDAQ", "name": "제조업", "compare": 21.45, "fluc_ratio": 1.57, "high_price": 1393.72, "last_price": 1390.53, "low_price": 1369.53, "month": "06", "start_price": 1372.45, "total_price": 43383206, "volume": 125254, "volume_price": 527095, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.48, "per": 37.06}, {"date": "20130611", "market": "KOSDAQ", "name": "제조업", "compare": 2.07, "fluc_ratio": 0.15, "high_price": 1393.11, "last_price": 1392.6, "low_price": 1382.22, "month": "06", "start_price": 1390.29, "total_price": 43447788, "volume": 142245, "volume_price": 836862, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.49, "per": 37.12}, {"date": "20130612", "market": "KOSDAQ", "name": "제조업", "compare": -8.56, "fluc_ratio": -0.61, "high_price": 1399.34, "last_price": 1384.04, "low_price": 1384.04, "month": "06", "start_price": 1388.07, "total_price": 43182193, "volume": 124101, "volume_price": 599359, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.48, "per": 36.88}, {"date": "20130613", "market": "KOSDAQ", "name": "제조업", "compare": -11.94, "fluc_ratio": -0.86, "high_price": 1384.3, "last_price": 1372.1, "low_price": 1357.92, "month": "06", "start_price": 1382.93, "total_price": 42813012, "volume": 118768, "volume_price": 537143, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.47, "per": 36.56}, {"date": "20130614", "market": "KOSDAQ", "name": "제조업", "compare": -9.15, "fluc_ratio": -0.67, "high_price": 1386.09, "last_price": 1362.95, "low_price": 1357.66, "month": "06", "start_price": 1384.5, "total_price": 42528303, "volume": 108356, "volume_price": 466164, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.46, "per": 36.32}, {"date": "20130617", "market": "KOSDAQ", "name": "제조업", "compare": -26.17, "fluc_ratio": -1.92, "high_price": 1374.41, "last_price": 1336.78, "low_price": 1326.75, "month": "06", "start_price": 1371.64, "total_price": 41712320, "volume": 115126, "volume_price": 538607, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.43, "per": 35.63}, {"date": "20130618", "market": "KOSDAQ", "name": "제조업", "compare": 18.31, "fluc_ratio": 1.37, "high_price": 1355.14, "last_price": 1355.09, "low_price": 1322.76, "month": "06", "start_price": 1340.65, "total_price": 42286676, "volume": 98621, "volume_price": 445149, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.45, "per": 36.13}, {"date": "20130619", "market": "KOSDAQ", "name": "제조업", "compare": -12.32, "fluc_ratio": -0.91, "high_price": 1360.75, "last_price": 1342.77, "low_price": 1342.77, "month": "06", "start_price": 1359.65, "total_price": 41901634, "volume": 119136, "volume_price": 479507, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.43, "per": 35.8}, {"date": "20130620", "market": "KOSDAQ", "name": "제조업", "compare": -20.15, "fluc_ratio": -1.5, "high_price": 1341.25, "last_price": 1322.62, "low_price": 1314.23, "month": "06", "start_price": 1326.67, "total_price": 41275863, "volume": 110879, "volume_price": 483403, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.41, "per": 35.26}, {"date": "20130621", "market": "KOSDAQ", "name": "제조업", "compare": -13.11, "fluc_ratio": -0.99, "high_price": 1309.51, "last_price": 1309.51, "low_price": 1278.7, "month": "06", "start_price": 1291.68, "total_price": 40869854, "volume": 101190, "volume_price": 477124, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.4, "per": 34.91}, {"date": "20130624", "market": "KOSDAQ", "name": "제조업", "compare": -19.82, "fluc_ratio": -1.51, "high_price": 1319.43, "last_price": 1289.69, "low_price": 1289.66, "month": "06", "start_price": 1319.43, "total_price": 40255494, "volume": 87007, "volume_price": 388703, "year": "2013", "dividend_ratio": 0.81, "pbr": 1.38, "per": 34.41}, {"date": "20130625", "market": "KOSDAQ", "name": "제조업", "compare": -62.9, "fluc_ratio": -4.88, "high_price": 1292.77, "last_price": 1226.79, "low_price": 1221.1, "month": "06", "start_price": 1285.31, "total_price": 38294729, "volume": 148520, "volume_price": 680854, "year": "2013", "dividend_ratio": 0.85, "pbr": 1.31, "per": 32.74}, {"date": "20130626", "market": "KOSDAQ", "name": "제조업", "compare": 31.1, "fluc_ratio": 2.54, "high_price": 1263.08, "last_price": 1257.89, "low_price": 1233.09, "month": "06", "start_price": 1246.01, "total_price": 39270597, "volume": 94535, "volume_price": 496268, "year": "2013", "dividend_ratio": 0.83, "pbr": 1.34, "per": 33.59}, {"date": "20130627", "market": "KOSDAQ", "name": "제조업", "compare": 47.82, "fluc_ratio": 3.8, "high_price": 1305.71, "last_price": 1305.71, "low_price": 1276.84, "month": "06", "start_price": 1276.84, "total_price": 40768711, "volume": 107044, "volume_price": 528162, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.4, "per": 34.87}, {"date": "20130628", "market": "KOSDAQ", "name": "제조업", "compare": 23.31, "fluc_ratio": 1.79, "high_price": 1330.08, "last_price": 1329.02, "low_price": 1311.48, "month": "06", "start_price": 1316.29, "total_price": 41496744, "volume": 99800, "volume_price": 627761, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.42, "per": 35.49}, {"date": "20130701", "market": "KOSDAQ", "name": "제조업", "compare": 32.63, "fluc_ratio": 2.46, "high_price": 1364.72, "last_price": 1361.65, "low_price": 1352.27, "month": "07", "start_price": 1352.43, "total_price": 42516794, "volume": 96937, "volume_price": 447247, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.46, "per": 36.42}, {"date": "20130702", "market": "KOSDAQ", "name": "제조업", "compare": 9.25, "fluc_ratio": 0.68, "high_price": 1381.89, "last_price": 1370.9, "low_price": 1364.77, "month": "07", "start_price": 1379.28, "total_price": 42829072, "volume": 119246, "volume_price": 812465, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.47, "per": 36.67}, {"date": "20130703", "market": "KOSDAQ", "name": "제조업", "compare": -12.8, "fluc_ratio": -0.93, "high_price": 1381.04, "last_price": 1358.1, "low_price": 1357.58, "month": "07", "start_price": 1373.75, "total_price": 42425436, "volume": 155078, "volume_price": 671241, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.45, "per": 36.44}, {"date": "20130704", "market": "KOSDAQ", "name": "제조업", "compare": -0.77, "fluc_ratio": -0.06, "high_price": 1369.43, "last_price": 1357.33, "low_price": 1340.78, "month": "07", "start_price": 1364.31, "total_price": 42401390, "volume": 127138, "volume_price": 676726, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.45, "per": 36.43}, {"date": "20130705", "market": "KOSDAQ", "name": "제조업", "compare": 1.23, "fluc_ratio": 0.09, "high_price": 1369.05, "last_price": 1358.56, "low_price": 1352.11, "month": "07", "start_price": 1363.38, "total_price": 42501184, "volume": 113985, "volume_price": 597618, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.45, "per": 36.66}, {"date": "20130708", "market": "KOSDAQ", "name": "제조업", "compare": -22.46, "fluc_ratio": -1.65, "high_price": 1368.62, "last_price": 1336.1, "low_price": 1336.1, "month": "07", "start_price": 1362.66, "total_price": 41810034, "volume": 100141, "volume_price": 471129, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.43, "per": 36.11}, {"date": "20130709", "market": "KOSDAQ", "name": "제조업", "compare": -0.51, "fluc_ratio": -0.04, "high_price": 1345.58, "last_price": 1335.59, "low_price": 1324.98, "month": "07", "start_price": 1342.15, "total_price": 41794452, "volume": 168657, "volume_price": 533922, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.43, "per": 36.1}, {"date": "20130710", "market": "KOSDAQ", "name": "제조업", "compare": -4.88, "fluc_ratio": -0.37, "high_price": 1345.01, "last_price": 1330.71, "low_price": 1329.01, "month": "07", "start_price": 1339.31, "total_price": 41665773, "volume": 121498, "volume_price": 551752, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.42, "per": 36.09}, {"date": "20130711", "market": "KOSDAQ", "name": "제조업", "compare": 25.69, "fluc_ratio": 1.93, "high_price": 1356.4, "last_price": 1356.4, "low_price": 1340.6, "month": "07", "start_price": 1340.6, "total_price": 42470712, "volume": 78950, "volume_price": 431029, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.45, "per": 36.79}, {"date": "20130712", "market": "KOSDAQ", "name": "제조업", "compare": 16.01, "fluc_ratio": 1.18, "high_price": 1372.41, "last_price": 1372.41, "low_price": 1359.57, "month": "07", "start_price": 1363.59, "total_price": 42973609, "volume": 86281, "volume_price": 492693, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.47, "per": 37.22}, {"date": "20130715", "market": "KOSDAQ", "name": "제조업", "compare": 0.57, "fluc_ratio": 0.04, "high_price": 1382.44, "last_price": 1372.98, "low_price": 1370.37, "month": "07", "start_price": 1379.82, "total_price": 42989520, "volume": 116888, "volume_price": 586480, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.47, "per": 37.24}, {"date": "20130716", "market": "KOSDAQ", "name": "제조업", "compare": 13.7, "fluc_ratio": 1, "high_price": 1386.7, "last_price": 1386.68, "low_price": 1375.22, "month": "07", "start_price": 1376.63, "total_price": 43423946, "volume": 97574, "volume_price": 534889, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.48, "per": 37.61}, {"date": "20130717", "market": "KOSDAQ", "name": "제조업", "compare": 10.41, "fluc_ratio": 0.75, "high_price": 1400.56, "last_price": 1397.09, "low_price": 1387.32, "month": "07", "start_price": 1389.11, "total_price": 43749470, "volume": 100959, "volume_price": 620222, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.5, "per": 37.9}, {"date": "20130718", "market": "KOSDAQ", "name": "제조업", "compare": -1.02, "fluc_ratio": -0.07, "high_price": 1403.2, "last_price": 1396.07, "low_price": 1395.56, "month": "07", "start_price": 1401.67, "total_price": 43732744, "volume": 112851, "volume_price": 546343, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.5, "per": 37.94}, {"date": "20130719", "market": "KOSDAQ", "name": "제조업", "compare": 5.61, "fluc_ratio": 0.4, "high_price": 1405.82, "last_price": 1401.68, "low_price": 1393.62, "month": "07", "start_price": 1403.32, "total_price": 43907885, "volume": 100832, "volume_price": 498103, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.5, "per": 38.11}, {"date": "20130722", "market": "KOSDAQ", "name": "제조업", "compare": 7.71, "fluc_ratio": 0.55, "high_price": 1417.37, "last_price": 1409.39, "low_price": 1406.04, "month": "07", "start_price": 1409.19, "total_price": 44176156, "volume": 114748, "volume_price": 554588, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.51, "per": 38.32}, {"date": "20130723", "market": "KOSDAQ", "name": "제조업", "compare": 4.77, "fluc_ratio": 0.34, "high_price": 1419.37, "last_price": 1414.16, "low_price": 1410.57, "month": "07", "start_price": 1415.21, "total_price": 44327141, "volume": 107320, "volume_price": 541073, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.51, "per": 38.44}, {"date": "20130724", "market": "KOSDAQ", "name": "제조업", "compare": 3.46, "fluc_ratio": 0.24, "high_price": 1418.33, "last_price": 1417.62, "low_price": 1412.74, "month": "07", "start_price": 1417.21, "total_price": 44474109, "volume": 107956, "volume_price": 499004, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.52, "per": 38.8}, {"date": "20130725", "market": "KOSDAQ", "name": "제조업", "compare": -0.67, "fluc_ratio": -0.05, "high_price": 1422.32, "last_price": 1416.95, "low_price": 1414.71, "month": "07", "start_price": 1420.56, "total_price": 44455814, "volume": 112422, "volume_price": 538175, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.52, "per": 38.79}, {"date": "20130726", "market": "KOSDAQ", "name": "제조업", "compare": 9.62, "fluc_ratio": 0.68, "high_price": 1426.59, "last_price": 1426.57, "low_price": 1417.93, "month": "07", "start_price": 1421.06, "total_price": 44755477, "volume": 104490, "volume_price": 522894, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.53, "per": 39.05}, {"date": "20130729", "market": "KOSDAQ", "name": "제조업", "compare": -3.12, "fluc_ratio": -0.22, "high_price": 1437.28, "last_price": 1423.45, "low_price": 1423.45, "month": "07", "start_price": 1431.84, "total_price": 44657637, "volume": 92084, "volume_price": 546242, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.53, "per": 38.97}, {"date": "20130730", "market": "KOSDAQ", "name": "제조업", "compare": 15.88, "fluc_ratio": 1.12, "high_price": 1439.33, "last_price": 1439.33, "low_price": 1430.36, "month": "07", "start_price": 1430.75, "total_price": 45161893, "volume": 137663, "volume_price": 686954, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.54, "per": 39.42}, {"date": "20130731", "market": "KOSDAQ", "name": "제조업", "compare": 39.47, "fluc_ratio": 2.74, "high_price": 1479.18, "last_price": 1478.8, "low_price": 1443.94, "month": "07", "start_price": 1445.82, "total_price": 46402413, "volume": 117037, "volume_price": 821799, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.59, "per": 40.53}, {"date": "20130801", "market": "KOSDAQ", "name": "제조업", "compare": -28.51, "fluc_ratio": -1.93, "high_price": 1494.34, "last_price": 1450.29, "low_price": 1450.29, "month": "08", "start_price": 1493.74, "total_price": 45506800, "volume": 116071, "volume_price": 1064941, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.55, "per": 39.74}, {"date": "20130802", "market": "KOSDAQ", "name": "제조업", "compare": 11.67, "fluc_ratio": 0.8, "high_price": 1472.26, "last_price": 1461.96, "low_price": 1449.43, "month": "08", "start_price": 1461.15, "total_price": 45935701, "volume": 116012, "volume_price": 998326, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.57, "per": 40.05}, {"date": "20130805", "market": "KOSDAQ", "name": "제조업", "compare": 18.65, "fluc_ratio": 1.28, "high_price": 1482.78, "last_price": 1480.61, "low_price": 1464.06, "month": "08", "start_price": 1465.62, "total_price": 46522634, "volume": 149725, "volume_price": 899537, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.59, "per": 40.45}, {"date": "20130806", "market": "KOSDAQ", "name": "제조업", "compare": 12.14, "fluc_ratio": 0.82, "high_price": 1502.58, "last_price": 1492.75, "low_price": 1484.15, "month": "08", "start_price": 1486.11, "total_price": 46904050, "volume": 123093, "volume_price": 1120851, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.6, "per": 40.79}, {"date": "20130807", "market": "KOSDAQ", "name": "제조업", "compare": -6.86, "fluc_ratio": -0.46, "high_price": 1494.66, "last_price": 1485.89, "low_price": 1482.18, "month": "08", "start_price": 1492.42, "total_price": 46689230, "volume": 158102, "volume_price": 858794, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.59, "per": 40.59}, {"date": "20130808", "market": "KOSDAQ", "name": "제조업", "compare": 1.19, "fluc_ratio": 0.08, "high_price": 1496.79, "last_price": 1487.08, "low_price": 1486.22, "month": "08", "start_price": 1493.39, "total_price": 46744251, "volume": 165150, "volume_price": 791277, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.59, "per": 40.62}, {"date": "20130809", "market": "KOSDAQ", "name": "제조업", "compare": -7.27, "fluc_ratio": -0.49, "high_price": 1489.52, "last_price": 1479.81, "low_price": 1475.13, "month": "08", "start_price": 1487.04, "total_price": 46514829, "volume": 146882, "volume_price": 787732, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.59, "per": 40.43}, {"date": "20130812", "market": "KOSDAQ", "name": "제조업", "compare": -7.91, "fluc_ratio": -0.53, "high_price": 1480.19, "last_price": 1471.9, "low_price": 1466.73, "month": "08", "start_price": 1478.32, "total_price": 46266050, "volume": 159183, "volume_price": 704142, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.58, "per": 40.21}, {"date": "20130813", "market": "KOSDAQ", "name": "제조업", "compare": 4.44, "fluc_ratio": 0.3, "high_price": 1479.22, "last_price": 1476.34, "low_price": 1469.73, "month": "08", "start_price": 1477.31, "total_price": 46417769, "volume": 196404, "volume_price": 736652, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.58, "per": 40.45}, {"date": "20130814", "market": "KOSDAQ", "name": "제조업", "compare": -3.49, "fluc_ratio": -0.24, "high_price": 1489.44, "last_price": 1472.85, "low_price": 1472.85, "month": "08", "start_price": 1486.48, "total_price": 46331674, "volume": 170375, "volume_price": 733034, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.58, "per": 40.55}, {"date": "20130816", "market": "KOSDAQ", "name": "제조업", "compare": -2.98, "fluc_ratio": -0.2, "high_price": 1473.94, "last_price": 1469.87, "low_price": 1455.9, "month": "08", "start_price": 1456.78, "total_price": 46240360, "volume": 156753, "volume_price": 620204, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.58, "per": 40.46}, {"date": "20130819", "market": "KOSDAQ", "name": "제조업", "compare": 7.96, "fluc_ratio": 0.54, "high_price": 1478.33, "last_price": 1477.83, "low_price": 1471.77, "month": "08", "start_price": 1475.92, "total_price": 46491628, "volume": 153701, "volume_price": 650748, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.59, "per": 40.7}, {"date": "20130820", "market": "KOSDAQ", "name": "제조업", "compare": -35.45, "fluc_ratio": -2.4, "high_price": 1479.13, "last_price": 1442.38, "low_price": 1442.25, "month": "08", "start_price": 1476.4, "total_price": 45376571, "volume": 284327, "volume_price": 925733, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.55, "per": 39.72}, {"date": "20130821", "market": "KOSDAQ", "name": "제조업", "compare": -18.44, "fluc_ratio": -1.28, "high_price": 1448.73, "last_price": 1423.94, "low_price": 1409.96, "month": "08", "start_price": 1448.57, "total_price": 44797997, "volume": 260914, "volume_price": 828257, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.53, "per": 39.21}, {"date": "20130822", "market": "KOSDAQ", "name": "제조업", "compare": -32.06, "fluc_ratio": -2.25, "high_price": 1412.37, "last_price": 1391.88, "low_price": 1382.9, "month": "08", "start_price": 1410.45, "total_price": 43792395, "volume": 190832, "volume_price": 698452, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.49, "per": 38.34}, {"date": "20130823", "market": "KOSDAQ", "name": "제조업", "compare": 31.65, "fluc_ratio": 2.27, "high_price": 1423.77, "last_price": 1423.53, "low_price": 1406.61, "month": "08", "start_price": 1408.36, "total_price": 44791978, "volume": 140903, "volume_price": 539151, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.53, "per": 39.21}, {"date": "20130826", "market": "KOSDAQ", "name": "제조업", "compare": 6.28, "fluc_ratio": 0.44, "high_price": 1434.44, "last_price": 1429.81, "low_price": 1427, "month": "08", "start_price": 1429.81, "total_price": 44989785, "volume": 139790, "volume_price": 541645, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.53, "per": 39.39}, {"date": "20130827", "market": "KOSDAQ", "name": "제조업", "compare": -26.74, "fluc_ratio": -1.87, "high_price": 1431.14, "last_price": 1403.07, "low_price": 1402.36, "month": "08", "start_price": 1430.19, "total_price": 44160876, "volume": 145118, "volume_price": 666691, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.51, "per": 38.66}, {"date": "20130828", "market": "KOSDAQ", "name": "제조업", "compare": -19.15, "fluc_ratio": -1.36, "high_price": 1401.38, "last_price": 1383.92, "low_price": 1358, "month": "08", "start_price": 1378.71, "total_price": 43563844, "volume": 176025, "volume_price": 1062162, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.48, "per": 38.14}, {"date": "20130829", "market": "KOSDAQ", "name": "제조업", "compare": -0.28, "fluc_ratio": -0.02, "high_price": 1395.6, "last_price": 1383.64, "low_price": 1383.58, "month": "08", "start_price": 1393.35, "total_price": 43560303, "volume": 141646, "volume_price": 757481, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.48, "per": 38.25}, {"date": "20130830", "market": "KOSDAQ", "name": "제조업", "compare": -28.54, "fluc_ratio": -2.06, "high_price": 1387.8, "last_price": 1355.1, "low_price": 1354.06, "month": "08", "start_price": 1383.92, "total_price": 42663984, "volume": 150499, "volume_price": 1011803, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.45, "per": 37.45}, {"date": "20130902", "market": "KOSDAQ", "name": "제조업", "compare": 33.24, "fluc_ratio": 2.45, "high_price": 1388.34, "last_price": 1388.34, "low_price": 1361.23, "month": "09", "start_price": 1361.23, "total_price": 43710812, "volume": 99384, "volume_price": 826317, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.49, "per": 38.37}, {"date": "20130903", "market": "KOSDAQ", "name": "제조업", "compare": 3.48, "fluc_ratio": 0.25, "high_price": 1403.06, "last_price": 1391.82, "low_price": 1390.74, "month": "09", "start_price": 1394.31, "total_price": 43821324, "volume": 122154, "volume_price": 748100, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.49, "per": 38.46}, {"date": "20130904", "market": "KOSDAQ", "name": "제조업", "compare": 1.56, "fluc_ratio": 0.11, "high_price": 1397.31, "last_price": 1393.38, "low_price": 1389.1, "month": "09", "start_price": 1394.14, "total_price": 43870147, "volume": 117943, "volume_price": 663356, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.49, "per": 38.74}, {"date": "20130905", "market": "KOSDAQ", "name": "제조업", "compare": 1.86, "fluc_ratio": 0.13, "high_price": 1403.7, "last_price": 1395.24, "low_price": 1395.24, "month": "09", "start_price": 1401.21, "total_price": 43936547, "volume": 124774, "volume_price": 584021, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.5, "per": 38.8}, {"date": "20130906", "market": "KOSDAQ", "name": "제조업", "compare": -8.35, "fluc_ratio": -0.6, "high_price": 1402.03, "last_price": 1386.89, "low_price": 1385.35, "month": "09", "start_price": 1400.27, "total_price": 43681920, "volume": 167282, "volume_price": 687137, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.49, "per": 38.62}, {"date": "20130909", "market": "KOSDAQ", "name": "제조업", "compare": -6.07, "fluc_ratio": -0.44, "high_price": 1397.4, "last_price": 1380.82, "low_price": 1378.51, "month": "09", "start_price": 1397.01, "total_price": 43491037, "volume": 143231, "volume_price": 599610, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.48, "per": 38.46}, {"date": "20130910", "market": "KOSDAQ", "name": "제조업", "compare": 15.3, "fluc_ratio": 1.11, "high_price": 1396.16, "last_price": 1396.12, "low_price": 1385.95, "month": "09", "start_price": 1388.82, "total_price": 43971885, "volume": 138910, "volume_price": 786434, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.5, "per": 38.89}, {"date": "20130911", "market": "KOSDAQ", "name": "제조업", "compare": 24.61, "fluc_ratio": 1.76, "high_price": 1421.02, "last_price": 1420.73, "low_price": 1405.04, "month": "09", "start_price": 1405.37, "total_price": 44746530, "volume": 110154, "volume_price": 765458, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.52, "per": 39.63}, {"date": "20130912", "market": "KOSDAQ", "name": "제조업", "compare": -1.39, "fluc_ratio": -0.1, "high_price": 1430.32, "last_price": 1419.34, "low_price": 1415.03, "month": "09", "start_price": 1423.99, "total_price": 44953436, "volume": 125908, "volume_price": 856605, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.52, "per": 39.6}, {"date": "20130913", "market": "KOSDAQ", "name": "제조업", "compare": 2.61, "fluc_ratio": 0.18, "high_price": 1426.76, "last_price": 1421.95, "low_price": 1419.63, "month": "09", "start_price": 1421.99, "total_price": 45037011, "volume": 106137, "volume_price": 672428, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.53, "per": 39.67}, {"date": "20130916", "market": "KOSDAQ", "name": "제조업", "compare": -14.76, "fluc_ratio": -1.04, "high_price": 1416.69, "last_price": 1407.19, "low_price": 1401.62, "month": "09", "start_price": 1402.93, "total_price": 44570391, "volume": 99221, "volume_price": 960308, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.52, "per": 39.26}, {"date": "20130917", "market": "KOSDAQ", "name": "제조업", "compare": 0.69, "fluc_ratio": 0.05, "high_price": 1415.62, "last_price": 1407.88, "low_price": 1402.69, "month": "09", "start_price": 1411.21, "total_price": 44594612, "volume": 93503, "volume_price": 550549, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.52, "per": 39.29}, {"date": "20130923", "market": "KOSDAQ", "name": "제조업", "compare": 6.92, "fluc_ratio": 0.49, "high_price": 1418.33, "last_price": 1414.8, "low_price": 1410.65, "month": "09", "start_price": 1414.37, "total_price": 44825932, "volume": 110597, "volume_price": 619825, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.52, "per": 39.48}, {"date": "20130924", "market": "KOSDAQ", "name": "제조업", "compare": -7.57, "fluc_ratio": -0.54, "high_price": 1418.34, "last_price": 1407.23, "low_price": 1396.41, "month": "09", "start_price": 1416.65, "total_price": 44668692, "volume": 126132, "volume_price": 845503, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.52, "per": 38.68}, {"date": "20130925", "market": "KOSDAQ", "name": "제조업", "compare": 4.24, "fluc_ratio": 0.3, "high_price": 1414.35, "last_price": 1411.47, "low_price": 1404.36, "month": "09", "start_price": 1411.18, "total_price": 44678392, "volume": 116744, "volume_price": 747877, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.52, "per": 38.83}, {"date": "20130926", "market": "KOSDAQ", "name": "제조업", "compare": 12.99, "fluc_ratio": 0.92, "high_price": 1426.07, "last_price": 1424.46, "low_price": 1419.3, "month": "09", "start_price": 1419.93, "total_price": 45099027, "volume": 104356, "volume_price": 741459, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.54, "per": 39.18}, {"date": "20130927", "market": "KOSDAQ", "name": "제조업", "compare": 10.35, "fluc_ratio": 0.73, "high_price": 1437.43, "last_price": 1434.81, "low_price": 1430.58, "month": "09", "start_price": 1431.11, "total_price": 45431144, "volume": 135230, "volume_price": 719623, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.55, "per": 39.46}, {"date": "20130930", "market": "KOSDAQ", "name": "제조업", "compare": -9.28, "fluc_ratio": -0.65, "high_price": 1435.45, "last_price": 1425.53, "low_price": 1423.79, "month": "09", "start_price": 1434.34, "total_price": 45142349, "volume": 117969, "volume_price": 635893, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.54, "per": 39.21}, {"date": "20131001", "market": "KOSDAQ", "name": "제조업", "compare": -13.37, "fluc_ratio": -0.94, "high_price": 1429.84, "last_price": 1412.16, "low_price": 1401.11, "month": "10", "start_price": 1423.89, "total_price": 44719649, "volume": 165303, "volume_price": 773378, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.53, "per": 38.85}, {"date": "20131002", "market": "KOSDAQ", "name": "제조업", "compare": 3.87, "fluc_ratio": 0.27, "high_price": 1423.45, "last_price": 1416.03, "low_price": 1415.38, "month": "10", "start_price": 1420.33, "total_price": 44886112, "volume": 118752, "volume_price": 769027, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.54, "per": 36.43}, {"date": "20131004", "market": "KOSDAQ", "name": "제조업", "compare": -5.32, "fluc_ratio": -0.38, "high_price": 1414.41, "last_price": 1410.71, "low_price": 1398.42, "month": "10", "start_price": 1412.13, "total_price": 44723905, "volume": 116001, "volume_price": 771178, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.54, "per": 36.19}, {"date": "20131007", "market": "KOSDAQ", "name": "제조업", "compare": -6.93, "fluc_ratio": -0.49, "high_price": 1419.74, "last_price": 1403.78, "low_price": 1403.78, "month": "10", "start_price": 1415.7, "total_price": 44509742, "volume": 138907, "volume_price": 748189, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.53, "per": 36.01}, {"date": "20131008", "market": "KOSDAQ", "name": "제조업", "compare": 12.46, "fluc_ratio": 0.89, "high_price": 1416.27, "last_price": 1416.24, "low_price": 1398, "month": "10", "start_price": 1401.27, "total_price": 44863548, "volume": 143933, "volume_price": 878558, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.55, "per": 36.35}, {"date": "20131010", "market": "KOSDAQ", "name": "제조업", "compare": -2.2, "fluc_ratio": -0.16, "high_price": 1421.38, "last_price": 1414.04, "low_price": 1410.64, "month": "10", "start_price": 1410.64, "total_price": 44791675, "volume": 127386, "volume_price": 675339, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.54, "per": 36.3}, {"date": "20131011", "market": "KOSDAQ", "name": "제조업", "compare": 8.14, "fluc_ratio": 0.58, "high_price": 1428.31, "last_price": 1422.18, "low_price": 1421.34, "month": "10", "start_price": 1427.77, "total_price": 45182355, "volume": 131986, "volume_price": 683820, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.55, "per": 36.51}, {"date": "20131014", "market": "KOSDAQ", "name": "제조업", "compare": 11.19, "fluc_ratio": 0.79, "high_price": 1434.85, "last_price": 1433.37, "low_price": 1423.34, "month": "10", "start_price": 1428.59, "total_price": 45546105, "volume": 175306, "volume_price": 910437, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.57, "per": 36.81}, {"date": "20131015", "market": "KOSDAQ", "name": "제조업", "compare": 2.96, "fluc_ratio": 0.21, "high_price": 1443.2, "last_price": 1436.33, "low_price": 1434.5, "month": "10", "start_price": 1439.31, "total_price": 45644291, "volume": 165208, "volume_price": 867877, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.57, "per": 36.89}, {"date": "20131016", "market": "KOSDAQ", "name": "제조업", "compare": -13.63, "fluc_ratio": -0.95, "high_price": 1447.83, "last_price": 1422.7, "low_price": 1420.58, "month": "10", "start_price": 1441.82, "total_price": 45244143, "volume": 179774, "volume_price": 973966, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.55, "per": 36.7}, {"date": "20131017", "market": "KOSDAQ", "name": "제조업", "compare": -4.05, "fluc_ratio": -0.28, "high_price": 1436.38, "last_price": 1418.65, "low_price": 1414.35, "month": "10", "start_price": 1436.01, "total_price": 45137809, "volume": 155475, "volume_price": 790760, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.55, "per": 36.69}, {"date": "20131018", "market": "KOSDAQ", "name": "제조업", "compare": 6.62, "fluc_ratio": 0.47, "high_price": 1427.05, "last_price": 1425.27, "low_price": 1418.04, "month": "10", "start_price": 1420.93, "total_price": 45351954, "volume": 113976, "volume_price": 599874, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.56, "per": 36.94}, {"date": "20131021", "market": "KOSDAQ", "name": "제조업", "compare": -1.03, "fluc_ratio": -0.07, "high_price": 1428.75, "last_price": 1424.24, "low_price": 1421.17, "month": "10", "start_price": 1427.22, "total_price": 45325502, "volume": 111530, "volume_price": 557072, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.56, "per": 36.93}, {"date": "20131022", "market": "KOSDAQ", "name": "제조업", "compare": 6.66, "fluc_ratio": 0.47, "high_price": 1432.12, "last_price": 1430.9, "low_price": 1426.85, "month": "10", "start_price": 1427.27, "total_price": 45539904, "volume": 123421, "volume_price": 599266, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.56, "per": 37.12}, {"date": "20131023", "market": "KOSDAQ", "name": "제조업", "compare": -18.54, "fluc_ratio": -1.3, "high_price": 1437.83, "last_price": 1412.36, "low_price": 1412.32, "month": "10", "start_price": 1437.4, "total_price": 44958377, "volume": 115125, "volume_price": 600470, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.54, "per": 36.64}, {"date": "20131024", "market": "KOSDAQ", "name": "제조업", "compare": 13.84, "fluc_ratio": 0.98, "high_price": 1426.2, "last_price": 1426.2, "low_price": 1408.07, "month": "10", "start_price": 1414.17, "total_price": 45404385, "volume": 145361, "volume_price": 608448, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.56, "per": 37.05}, {"date": "20131025", "market": "KOSDAQ", "name": "제조업", "compare": 0.51, "fluc_ratio": 0.04, "high_price": 1432.53, "last_price": 1426.71, "low_price": 1425.13, "month": "10", "start_price": 1431.05, "total_price": 45433159, "volume": 111973, "volume_price": 527369, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.56, "per": 37.1}, {"date": "20131028", "market": "KOSDAQ", "name": "제조업", "compare": 1.22, "fluc_ratio": 0.09, "high_price": 1435.17, "last_price": 1427.93, "low_price": 1427.02, "month": "10", "start_price": 1433.81, "total_price": 45475635, "volume": 140945, "volume_price": 575649, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.56, "per": 37.14}, {"date": "20131029", "market": "KOSDAQ", "name": "제조업", "compare": 3.5, "fluc_ratio": 0.25, "high_price": 1434.75, "last_price": 1431.43, "low_price": 1429.42, "month": "10", "start_price": 1431.09, "total_price": 45638301, "volume": 163343, "volume_price": 751654, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.57, "per": 37.25}, {"date": "20131030", "market": "KOSDAQ", "name": "제조업", "compare": 9.89, "fluc_ratio": 0.69, "high_price": 1442.32, "last_price": 1441.32, "low_price": 1434.8, "month": "10", "start_price": 1437.26, "total_price": 45957418, "volume": 150596, "volume_price": 669312, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.58, "per": 37.51}, {"date": "20131031", "market": "KOSDAQ", "name": "제조업", "compare": -15.12, "fluc_ratio": -1.05, "high_price": 1443.61, "last_price": 1426.2, "low_price": 1426.2, "month": "10", "start_price": 1443.2, "total_price": 45479274, "volume": 128900, "volume_price": 607694, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.56, "per": 37.25}, {"date": "20131101", "market": "KOSDAQ", "name": "제조업", "compare": -2.37, "fluc_ratio": -0.17, "high_price": 1430.09, "last_price": 1423.83, "low_price": 1419.71, "month": "11", "start_price": 1427.45, "total_price": 45403543, "volume": 136480, "volume_price": 635483, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.56, "per": 37.17}, {"date": "20131104", "market": "KOSDAQ", "name": "제조업", "compare": -1.9, "fluc_ratio": -0.13, "high_price": 1428.25, "last_price": 1421.93, "low_price": 1418.77, "month": "11", "start_price": 1426.79, "total_price": 45343059, "volume": 105752, "volume_price": 506284, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.55, "per": 37.12}, {"date": "20131105", "market": "KOSDAQ", "name": "제조업", "compare": -13.95, "fluc_ratio": -0.98, "high_price": 1427.79, "last_price": 1407.98, "low_price": 1407.53, "month": "11", "start_price": 1426.2, "total_price": 44899550, "volume": 131425, "volume_price": 506905, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.54, "per": 36.75}, {"date": "20131106", "market": "KOSDAQ", "name": "제조업", "compare": -8.9, "fluc_ratio": -0.63, "high_price": 1411.27, "last_price": 1399.08, "low_price": 1399.08, "month": "11", "start_price": 1408.3, "total_price": 44615818, "volume": 138675, "volume_price": 571707, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.53, "per": 36.52}, {"date": "20131107", "market": "KOSDAQ", "name": "제조업", "compare": -19.4, "fluc_ratio": -1.39, "high_price": 1404.52, "last_price": 1379.68, "low_price": 1379.68, "month": "11", "start_price": 1404.43, "total_price": 43998461, "volume": 129629, "volume_price": 650680, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.51, "per": 36.02}, {"date": "20131108", "market": "KOSDAQ", "name": "제조업", "compare": -5.4, "fluc_ratio": -0.39, "high_price": 1382.96, "last_price": 1374.28, "low_price": 1368.21, "month": "11", "start_price": 1371.06, "total_price": 43885742, "volume": 110938, "volume_price": 549543, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.5, "per": 35.92}, {"date": "20131111", "market": "KOSDAQ", "name": "제조업", "compare": -28.48, "fluc_ratio": -2.07, "high_price": 1384.09, "last_price": 1345.8, "low_price": 1343.92, "month": "11", "start_price": 1380.49, "total_price": 42978647, "volume": 116566, "volume_price": 567141, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.47, "per": 35.19}, {"date": "20131112", "market": "KOSDAQ", "name": "제조업", "compare": 24.75, "fluc_ratio": 1.84, "high_price": 1370.56, "last_price": 1370.55, "low_price": 1350.24, "month": "11", "start_price": 1350.24, "total_price": 43768837, "volume": 94016, "volume_price": 462152, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.5, "per": 35.85}, {"date": "20131113", "market": "KOSDAQ", "name": "제조업", "compare": -12.72, "fluc_ratio": -0.93, "high_price": 1375.65, "last_price": 1357.83, "low_price": 1355.24, "month": "11", "start_price": 1372.04, "total_price": 43362811, "volume": 96961, "volume_price": 415736, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.48, "per": 35.49}, {"date": "20131114", "market": "KOSDAQ", "name": "제조업", "compare": 19.31, "fluc_ratio": 1.42, "high_price": 1377.2, "last_price": 1377.14, "low_price": 1364.06, "month": "11", "start_price": 1366.62, "total_price": 43983301, "volume": 106740, "volume_price": 507941, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.51, "per": 36.01}, {"date": "20131115", "market": "KOSDAQ", "name": "제조업", "compare": 7.17, "fluc_ratio": 0.52, "high_price": 1388.2, "last_price": 1384.31, "low_price": 1381.97, "month": "11", "start_price": 1385.52, "total_price": 44216516, "volume": 128569, "volume_price": 551412, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.51, "per": 36.17}, {"date": "20131118", "market": "KOSDAQ", "name": "제조업", "compare": -3.18, "fluc_ratio": -0.23, "high_price": 1390.33, "last_price": 1381.13, "low_price": 1375.04, "month": "11", "start_price": 1390.33, "total_price": 44115086, "volume": 115339, "volume_price": 499321, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.51, "per": 36.1}, {"date": "20131119", "market": "KOSDAQ", "name": "제조업", "compare": -12.32, "fluc_ratio": -0.89, "high_price": 1381.52, "last_price": 1368.81, "low_price": 1365.43, "month": "11", "start_price": 1379.9, "total_price": 43884650, "volume": 118468, "volume_price": 533405, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.5, "per": 35.78}, {"date": "20131120", "market": "KOSDAQ", "name": "제조업", "compare": -5.03, "fluc_ratio": -0.37, "high_price": 1374.07, "last_price": 1363.78, "low_price": 1363.45, "month": "11", "start_price": 1370.98, "total_price": 43724863, "volume": 102258, "volume_price": 429738, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.5, "per": 35.24}, {"date": "20131121", "market": "KOSDAQ", "name": "제조업", "compare": -10.79, "fluc_ratio": -0.79, "high_price": 1366.25, "last_price": 1352.99, "low_price": 1350.2, "month": "11", "start_price": 1366.19, "total_price": 43380173, "volume": 119055, "volume_price": 426372, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.48, "per": 34.95}, {"date": "20131122", "market": "KOSDAQ", "name": "제조업", "compare": 4.15, "fluc_ratio": 0.31, "high_price": 1360.94, "last_price": 1357.14, "low_price": 1351.53, "month": "11", "start_price": 1360.1, "total_price": 43512967, "volume": 117888, "volume_price": 466253, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.49, "per": 35.08}, {"date": "20131125", "market": "KOSDAQ", "name": "제조업", "compare": 7.32, "fluc_ratio": 0.54, "high_price": 1367.15, "last_price": 1364.46, "low_price": 1360.89, "month": "11", "start_price": 1361.58, "total_price": 43746984, "volume": 78075, "volume_price": 360104, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.5, "per": 35.31}, {"date": "20131126", "market": "KOSDAQ", "name": "제조업", "compare": 3.63, "fluc_ratio": 0.27, "high_price": 1368.19, "last_price": 1368.09, "low_price": 1361.9, "month": "11", "start_price": 1367.68, "total_price": 43884204, "volume": 101395, "volume_price": 417960, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.5, "per": 35.41}, {"date": "20131127", "market": "KOSDAQ", "name": "제조업", "compare": 3.53, "fluc_ratio": 0.26, "high_price": 1376.86, "last_price": 1371.62, "low_price": 1367.77, "month": "11", "start_price": 1372.04, "total_price": 43997630, "volume": 129535, "volume_price": 421709, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.51, "per": 35.52}, {"date": "20131128", "market": "KOSDAQ", "name": "제조업", "compare": 9, "fluc_ratio": 0.66, "high_price": 1381.33, "last_price": 1380.62, "low_price": 1374.93, "month": "11", "start_price": 1377.65, "total_price": 44287586, "volume": 115790, "volume_price": 499762, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.52, "per": 35.77}, {"date": "20131129", "market": "KOSDAQ", "name": "제조업", "compare": 8.27, "fluc_ratio": 0.6, "high_price": 1392.62, "last_price": 1388.89, "low_price": 1383.75, "month": "11", "start_price": 1390.25, "total_price": 44644271, "volume": 110937, "volume_price": 515170, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.53, "per": 36.03}, {"date": "20131202", "market": "KOSDAQ", "name": "제조업", "compare": -12.65, "fluc_ratio": -0.91, "high_price": 1390.92, "last_price": 1376.24, "low_price": 1375.79, "month": "12", "start_price": 1389.91, "total_price": 44238978, "volume": 113723, "volume_price": 494033, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.51, "per": 35.72}, {"date": "20131203", "market": "KOSDAQ", "name": "제조업", "compare": -16.32, "fluc_ratio": -1.19, "high_price": 1376.66, "last_price": 1359.92, "low_price": 1357.73, "month": "12", "start_price": 1373.04, "total_price": 43829688, "volume": 121164, "volume_price": 525101, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.49, "per": 35.27}, {"date": "20131204", "market": "KOSDAQ", "name": "제조업", "compare": -7.93, "fluc_ratio": -0.58, "high_price": 1365.06, "last_price": 1351.99, "low_price": 1347.16, "month": "12", "start_price": 1357.27, "total_price": 43654775, "volume": 96370, "volume_price": 461479, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.48, "per": 34.4}, {"date": "20131205", "market": "KOSDAQ", "name": "제조업", "compare": -0.28, "fluc_ratio": -0.02, "high_price": 1356.89, "last_price": 1351.71, "low_price": 1346.77, "month": "12", "start_price": 1353.75, "total_price": 43645902, "volume": 79337, "volume_price": 388967, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.48, "per": 34.17}, {"date": "20131206", "market": "KOSDAQ", "name": "제조업", "compare": -3.32, "fluc_ratio": -0.25, "high_price": 1355.86, "last_price": 1348.39, "low_price": 1348.36, "month": "12", "start_price": 1351.05, "total_price": 43539124, "volume": 128585, "volume_price": 358864, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.48, "per": 34.1}, {"date": "20131209", "market": "KOSDAQ", "name": "제조업", "compare": -12.13, "fluc_ratio": -0.9, "high_price": 1358.73, "last_price": 1336.26, "low_price": 1336.26, "month": "12", "start_price": 1355.19, "total_price": 43158311, "volume": 105953, "volume_price": 411101, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.47, "per": 33.77}, {"date": "20131210", "market": "KOSDAQ", "name": "제조업", "compare": -12.36, "fluc_ratio": -0.92, "high_price": 1338.2, "last_price": 1323.9, "low_price": 1317, "month": "12", "start_price": 1337.46, "total_price": 42768823, "volume": 122282, "volume_price": 510799, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.45, "per": 33.46}, {"date": "20131211", "market": "KOSDAQ", "name": "제조업", "compare": -9.3, "fluc_ratio": -0.7, "high_price": 1330.66, "last_price": 1314.6, "low_price": 1313.3, "month": "12", "start_price": 1322.05, "total_price": 42468152, "volume": 109873, "volume_price": 405905, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.44, "per": 33.22}, {"date": "20131212", "market": "KOSDAQ", "name": "제조업", "compare": 2.61, "fluc_ratio": 0.2, "high_price": 1317.26, "last_price": 1317.21, "low_price": 1306.29, "month": "12", "start_price": 1306.41, "total_price": 42557747, "volume": 117716, "volume_price": 390839, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.44, "per": 33.29}, {"date": "20131213", "market": "KOSDAQ", "name": "제조업", "compare": -4.99, "fluc_ratio": -0.38, "high_price": 1318.33, "last_price": 1312.22, "low_price": 1304, "month": "12", "start_price": 1317.48, "total_price": 42397068, "volume": 97385, "volume_price": 379633, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.44, "per": 33.17}, {"date": "20131216", "market": "KOSDAQ", "name": "제조업", "compare": -21.95, "fluc_ratio": -1.67, "high_price": 1315.1, "last_price": 1290.27, "low_price": 1290.27, "month": "12", "start_price": 1314.55, "total_price": 41696160, "volume": 103055, "volume_price": 427684, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.41, "per": 32.66}, {"date": "20131217", "market": "KOSDAQ", "name": "제조업", "compare": -1.5, "fluc_ratio": -0.12, "high_price": 1299.05, "last_price": 1288.77, "low_price": 1287.94, "month": "12", "start_price": 1296.3, "total_price": 41653125, "volume": 138358, "volume_price": 465185, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.41, "per": 32.61}, {"date": "20131218", "market": "KOSDAQ", "name": "제조업", "compare": -3.26, "fluc_ratio": -0.25, "high_price": 1299.98, "last_price": 1285.51, "low_price": 1281.79, "month": "12", "start_price": 1290.37, "total_price": 41549834, "volume": 125909, "volume_price": 428256, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.41, "per": 32.53}, {"date": "20131219", "market": "KOSDAQ", "name": "제조업", "compare": -3.41, "fluc_ratio": -0.27, "high_price": 1298.58, "last_price": 1282.1, "low_price": 1279.65, "month": "12", "start_price": 1297.25, "total_price": 41482706, "volume": 100250, "volume_price": 393904, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.41, "per": 32.47}, {"date": "20131220", "market": "KOSDAQ", "name": "제조업", "compare": 8.73, "fluc_ratio": 0.68, "high_price": 1290.83, "last_price": 1290.83, "low_price": 1280.91, "month": "12", "start_price": 1283.76, "total_price": 41787022, "volume": 112897, "volume_price": 376150, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.42, "per": 32.74}, {"date": "20131223", "market": "KOSDAQ", "name": "제조업", "compare": 4.7, "fluc_ratio": 0.36, "high_price": 1298.38, "last_price": 1295.53, "low_price": 1293.52, "month": "12", "start_price": 1295.82, "total_price": 41942037, "volume": 75527, "volume_price": 308349, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.42, "per": 32.85}, {"date": "20131224", "market": "KOSDAQ", "name": "제조업", "compare": 2.34, "fluc_ratio": 0.18, "high_price": 1301.47, "last_price": 1297.87, "low_price": 1296.3, "month": "12", "start_price": 1300.02, "total_price": 42059544, "volume": 84568, "volume_price": 300060, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.42, "per": 33.35}, {"date": "20131226", "market": "KOSDAQ", "name": "제조업", "compare": -6.56, "fluc_ratio": -0.51, "high_price": 1302.82, "last_price": 1291.31, "low_price": 1291.31, "month": "12", "start_price": 1302.54, "total_price": 41846097, "volume": 85727, "volume_price": 329100, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.42, "per": 33.16}, {"date": "20131227", "market": "KOSDAQ", "name": "제조업", "compare": 21.81, "fluc_ratio": 1.69, "high_price": 1313.21, "last_price": 1313.12, "low_price": 1293.61, "month": "12", "start_price": 1296.24, "total_price": 42332162, "volume": 71648, "volume_price": 288178, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.44, "per": 33.72}, {"date": "20131230", "market": "KOSDAQ", "name": "제조업", "compare": 7.12, "fluc_ratio": 0.54, "high_price": 1320.37, "last_price": 1320.24, "low_price": 1313.17, "month": "12", "start_price": 1316.25, "total_price": 42566316, "volume": 60063, "volume_price": 250476, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.45, "per": 33.94}, {"date": "20140102", "market": "KOSDAQ", "name": "제조업", "compare": -7.06, "fluc_ratio": -0.53, "high_price": 1328.58, "last_price": 1313.18, "low_price": 1312.57, "month": "01", "start_price": 1325.49, "total_price": 42346982, "volume": 101296, "volume_price": 385667, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.44, "per": 33.74}, {"date": "20140103", "market": "KOSDAQ", "name": "제조업", "compare": 11.51, "fluc_ratio": 0.88, "high_price": 1324.69, "last_price": 1324.69, "low_price": 1309.52, "month": "01", "start_price": 1316.53, "total_price": 42724341, "volume": 98741, "volume_price": 477777, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.45, "per": 34.04}, {"date": "20140106", "market": "KOSDAQ", "name": "제조업", "compare": 2.72, "fluc_ratio": 0.21, "high_price": 1328.77, "last_price": 1327.41, "low_price": 1321.5, "month": "01", "start_price": 1328.33, "total_price": 42826290, "volume": 94418, "volume_price": 413212, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.46, "per": 34.12}, {"date": "20140107", "market": "KOSDAQ", "name": "제조업", "compare": 18.67, "fluc_ratio": 1.41, "high_price": 1347.28, "last_price": 1346.08, "low_price": 1326.71, "month": "01", "start_price": 1326.71, "total_price": 43422899, "volume": 102077, "volume_price": 452382, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.48, "per": 34.62}, {"date": "20140108", "market": "KOSDAQ", "name": "제조업", "compare": 22.97, "fluc_ratio": 1.71, "high_price": 1371.68, "last_price": 1369.05, "low_price": 1350.25, "month": "01", "start_price": 1355.21, "total_price": 44163654, "volume": 113236, "volume_price": 684215, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.5, "per": 35.23}, {"date": "20140109", "market": "KOSDAQ", "name": "제조업", "compare": -2.02, "fluc_ratio": -0.15, "high_price": 1374.85, "last_price": 1367.03, "low_price": 1363.25, "month": "01", "start_price": 1371.15, "total_price": 44111830, "volume": 153626, "volume_price": 582720, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.5, "per": 35.16}, {"date": "20140110", "market": "KOSDAQ", "name": "제조업", "compare": -5.62, "fluc_ratio": -0.41, "high_price": 1374.7, "last_price": 1361.41, "low_price": 1355.91, "month": "01", "start_price": 1373.66, "total_price": 43933419, "volume": 173612, "volume_price": 589528, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.49, "per": 35.01}, {"date": "20140113", "market": "KOSDAQ", "name": "제조업", "compare": 12.75, "fluc_ratio": 0.94, "high_price": 1376.2, "last_price": 1374.16, "low_price": 1366.21, "month": "01", "start_price": 1366.21, "total_price": 44344343, "volume": 155427, "volume_price": 562056, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.51, "per": 35.35}, {"date": "20140114", "market": "KOSDAQ", "name": "제조업", "compare": -6.15, "fluc_ratio": -0.45, "high_price": 1377.74, "last_price": 1368.01, "low_price": 1367.42, "month": "01", "start_price": 1371.16, "total_price": 44150373, "volume": 199059, "volume_price": 562313, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.5, "per": 35.17}, {"date": "20140115", "market": "KOSDAQ", "name": "제조업", "compare": 9.8, "fluc_ratio": 0.72, "high_price": 1383.45, "last_price": 1377.81, "low_price": 1375.31, "month": "01", "start_price": 1377.21, "total_price": 44428811, "volume": 194688, "volume_price": 735750, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.51, "per": 35.43}, {"date": "20140116", "market": "KOSDAQ", "name": "제조업", "compare": 1.25, "fluc_ratio": 0.09, "high_price": 1387.38, "last_price": 1379.06, "low_price": 1379.06, "month": "01", "start_price": 1385.14, "total_price": 44496991, "volume": 157341, "volume_price": 666834, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.51, "per": 35.48}, {"date": "20140117", "market": "KOSDAQ", "name": "제조업", "compare": 1.7, "fluc_ratio": 0.12, "high_price": 1385.55, "last_price": 1380.76, "low_price": 1372.93, "month": "01", "start_price": 1383.05, "total_price": 44553096, "volume": 150553, "volume_price": 673178, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.52, "per": 35.52}, {"date": "20140120", "market": "KOSDAQ", "name": "제조업", "compare": -2.18, "fluc_ratio": -0.16, "high_price": 1384.45, "last_price": 1378.58, "low_price": 1375.1, "month": "01", "start_price": 1382.66, "total_price": 44493635, "volume": 127834, "volume_price": 528069, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.51, "per": 35.47}, {"date": "20140121", "market": "KOSDAQ", "name": "제조업", "compare": 1.01, "fluc_ratio": 0.07, "high_price": 1382.86, "last_price": 1379.59, "low_price": 1377.43, "month": "01", "start_price": 1382.12, "total_price": 44525967, "volume": 155214, "volume_price": 792496, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.51, "per": 35.5}, {"date": "20140122", "market": "KOSDAQ", "name": "제조업", "compare": 2.1, "fluc_ratio": 0.15, "high_price": 1383.58, "last_price": 1381.69, "low_price": 1377.54, "month": "01", "start_price": 1383.33, "total_price": 44607379, "volume": 170585, "volume_price": 705958, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.52, "per": 35.55}, {"date": "20140123", "market": "KOSDAQ", "name": "제조업", "compare": -4.46, "fluc_ratio": -0.32, "high_price": 1389.5, "last_price": 1377.23, "low_price": 1377.21, "month": "01", "start_price": 1384.92, "total_price": 44461937, "volume": 163432, "volume_price": 701530, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.51, "per": 35.44}, {"date": "20140124", "market": "KOSDAQ", "name": "제조업", "compare": -8.37, "fluc_ratio": -0.61, "high_price": 1382.53, "last_price": 1368.86, "low_price": 1362.53, "month": "01", "start_price": 1377.92, "total_price": 44267692, "volume": 113790, "volume_price": 667783, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.5, "per": 35.22}, {"date": "20140127", "market": "KOSDAQ", "name": "제조업", "compare": -34.03, "fluc_ratio": -2.49, "high_price": 1347.2, "last_price": 1334.83, "low_price": 1334.83, "month": "01", "start_price": 1342.21, "total_price": 43167970, "volume": 126492, "volume_price": 584343, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.47, "per": 34.35}, {"date": "20140128", "market": "KOSDAQ", "name": "제조업", "compare": 7.93, "fluc_ratio": 0.59, "high_price": 1344.32, "last_price": 1342.76, "low_price": 1325.09, "month": "01", "start_price": 1336.14, "total_price": 43425241, "volume": 141920, "volume_price": 747412, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.47, "per": 34.54}, {"date": "20140129", "market": "KOSDAQ", "name": "제조업", "compare": 17.69, "fluc_ratio": 1.32, "high_price": 1361.09, "last_price": 1360.45, "low_price": 1351.61, "month": "01", "start_price": 1351.73, "total_price": 44002657, "volume": 116719, "volume_price": 654402, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.49, "per": 34.86}, {"date": "20140203", "market": "KOSDAQ", "name": "제조업", "compare": -12.95, "fluc_ratio": -0.95, "high_price": 1354.88, "last_price": 1347.5, "low_price": 1343.08, "month": "02", "start_price": 1353.02, "total_price": 43584233, "volume": 90704, "volume_price": 468384, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.48, "per": 34.52}, {"date": "20140204", "market": "KOSDAQ", "name": "제조업", "compare": -16.11, "fluc_ratio": -1.2, "high_price": 1333.2, "last_price": 1331.39, "low_price": 1325.22, "month": "02", "start_price": 1329.01, "total_price": 43063101, "volume": 109219, "volume_price": 567360, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.46, "per": 34.12}, {"date": "20140205", "market": "KOSDAQ", "name": "제조업", "compare": -10.15, "fluc_ratio": -0.76, "high_price": 1340.66, "last_price": 1321.24, "low_price": 1321.24, "month": "02", "start_price": 1338.19, "total_price": 42726837, "volume": 97975, "volume_price": 529773, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.45, "per": 33.84}, {"date": "20140206", "market": "KOSDAQ", "name": "제조업", "compare": 14.82, "fluc_ratio": 1.12, "high_price": 1337.16, "last_price": 1336.06, "low_price": 1324.28, "month": "02", "start_price": 1324.28, "total_price": 43208614, "volume": 117928, "volume_price": 539690, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.47, "per": 34.23}, {"date": "20140207", "market": "KOSDAQ", "name": "제조업", "compare": 12.7, "fluc_ratio": 0.95, "high_price": 1349.9, "last_price": 1348.76, "low_price": 1343.45, "month": "02", "start_price": 1346.2, "total_price": 43622218, "volume": 104986, "volume_price": 476444, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.48, "per": 34.55}, {"date": "20140210", "market": "KOSDAQ", "name": "제조업", "compare": 12.66, "fluc_ratio": 0.94, "high_price": 1362.12, "last_price": 1361.42, "low_price": 1351.58, "month": "02", "start_price": 1354.84, "total_price": 44032159, "volume": 82259, "volume_price": 493154, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.49, "per": 34.88}, {"date": "20140211", "market": "KOSDAQ", "name": "제조업", "compare": 2.9, "fluc_ratio": 0.21, "high_price": 1366, "last_price": 1364.32, "low_price": 1359.33, "month": "02", "start_price": 1365.11, "total_price": 44161442, "volume": 88466, "volume_price": 442899, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.5, "per": 34.96}, {"date": "20140212", "market": "KOSDAQ", "name": "제조업", "compare": 5.88, "fluc_ratio": 0.43, "high_price": 1376.4, "last_price": 1370.2, "low_price": 1369, "month": "02", "start_price": 1376.15, "total_price": 44355774, "volume": 106446, "volume_price": 500033, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.5, "per": 35.11}, {"date": "20140213", "market": "KOSDAQ", "name": "제조업", "compare": 4.6, "fluc_ratio": 0.34, "high_price": 1375.62, "last_price": 1374.8, "low_price": 1370.2, "month": "02", "start_price": 1372.67, "total_price": 44785185, "volume": 97478, "volume_price": 493442, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.51, "per": 35.23}, {"date": "20140214", "market": "KOSDAQ", "name": "제조업", "compare": 2.74, "fluc_ratio": 0.2, "high_price": 1381.05, "last_price": 1377.54, "low_price": 1375.68, "month": "02", "start_price": 1378.53, "total_price": 44875837, "volume": 91115, "volume_price": 453037, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.51, "per": "-"}, {"date": "20140217", "market": "KOSDAQ", "name": "제조업", "compare": -3.67, "fluc_ratio": -0.27, "high_price": 1381.67, "last_price": 1373.87, "low_price": 1373.32, "month": "02", "start_price": 1381.28, "total_price": 44754454, "volume": 83248, "volume_price": 453981, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.51, "per": "-"}, {"date": "20140218", "market": "KOSDAQ", "name": "제조업", "compare": 8.31, "fluc_ratio": 0.6, "high_price": 1385.76, "last_price": 1382.18, "low_price": 1377.12, "month": "02", "start_price": 1379.35, "total_price": 45019885, "volume": 94881, "volume_price": 500375, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.52, "per": "-"}, {"date": "20140219", "market": "KOSDAQ", "name": "제조업", "compare": 17.43, "fluc_ratio": 1.26, "high_price": 1400.01, "last_price": 1399.61, "low_price": 1382.91, "month": "02", "start_price": 1387.25, "total_price": 45593591, "volume": 83475, "volume_price": 571325, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.53, "per": "-"}, {"date": "20140220", "market": "KOSDAQ", "name": "제조업", "compare": -14.11, "fluc_ratio": -1.01, "high_price": 1401.66, "last_price": 1385.5, "low_price": 1385.39, "month": "02", "start_price": 1401.22, "total_price": 45140787, "volume": 82849, "volume_price": 504125, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.51, "per": "-"}, {"date": "20140221", "market": "KOSDAQ", "name": "제조업", "compare": 8.85, "fluc_ratio": 0.64, "high_price": 1395.98, "last_price": 1394.35, "low_price": 1389.54, "month": "02", "start_price": 1392.56, "total_price": 45429179, "volume": 69635, "volume_price": 404691, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.52, "per": "-"}, {"date": "20140224", "market": "KOSDAQ", "name": "제조업", "compare": 0.39, "fluc_ratio": 0.03, "high_price": 1403.95, "last_price": 1394.74, "low_price": 1394.61, "month": "02", "start_price": 1398.99, "total_price": 45445527, "volume": 92211, "volume_price": 542762, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.52, "per": "-"}, {"date": "20140225", "market": "KOSDAQ", "name": "제조업", "compare": 4, "fluc_ratio": 0.29, "high_price": 1402.63, "last_price": 1398.74, "low_price": 1396.54, "month": "02", "start_price": 1402.12, "total_price": 45581717, "volume": 91277, "volume_price": 468715, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.53, "per": "-"}, {"date": "20140226", "market": "KOSDAQ", "name": "제조업", "compare": 0.37, "fluc_ratio": 0.03, "high_price": 1401.1, "last_price": 1399.11, "low_price": 1394.37, "month": "02", "start_price": 1400.08, "total_price": 45593025, "volume": 111670, "volume_price": 565081, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.53, "per": "-"}, {"date": "20140227", "market": "KOSDAQ", "name": "제조업", "compare": 0.55, "fluc_ratio": 0.04, "high_price": 1406.17, "last_price": 1399.66, "low_price": 1396.81, "month": "02", "start_price": 1401.69, "total_price": 45620669, "volume": 109327, "volume_price": 525883, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.53, "per": "-"}, {"date": "20140228", "market": "KOSDAQ", "name": "제조업", "compare": 1.47, "fluc_ratio": 0.11, "high_price": 1404.55, "last_price": 1401.13, "low_price": 1397.64, "month": "02", "start_price": 1403.98, "total_price": 45671254, "volume": 95663, "volume_price": 521500, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.53, "per": "-"}, {"date": "20140303", "market": "KOSDAQ", "name": "제조업", "compare": 3.17, "fluc_ratio": 0.23, "high_price": 1405.84, "last_price": 1404.3, "low_price": 1395.22, "month": "03", "start_price": 1401.77, "total_price": 45764061, "volume": 89024, "volume_price": 502267, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.53, "per": "-"}, {"date": "20140304", "market": "KOSDAQ", "name": "제조업", "compare": -1.02, "fluc_ratio": -0.07, "high_price": 1412.32, "last_price": 1403.28, "low_price": 1399.64, "month": "03", "start_price": 1400.6, "total_price": 45728846, "volume": 95112, "volume_price": 546746, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.53, "per": "-"}, {"date": "20140305", "market": "KOSDAQ", "name": "제조업", "compare": 15.13, "fluc_ratio": 1.08, "high_price": 1418.76, "last_price": 1418.41, "low_price": 1410.75, "month": "03", "start_price": 1414.28, "total_price": 46225344, "volume": 96167, "volume_price": 601871, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.55, "per": "-"}, {"date": "20140306", "market": "KOSDAQ", "name": "제조업", "compare": 4.37, "fluc_ratio": 0.31, "high_price": 1423.33, "last_price": 1422.78, "low_price": 1418.01, "month": "03", "start_price": 1422.56, "total_price": 46372682, "volume": 96010, "volume_price": 585830, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.56, "per": "-"}, {"date": "20140307", "market": "KOSDAQ", "name": "제조업", "compare": 8.32, "fluc_ratio": 0.58, "high_price": 1431.75, "last_price": 1431.1, "low_price": 1426.66, "month": "03", "start_price": 1427.99, "total_price": 46652877, "volume": 101585, "volume_price": 605074, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.56, "per": "-"}, {"date": "20140310", "market": "KOSDAQ", "name": "제조업", "compare": -5.41, "fluc_ratio": -0.38, "high_price": 1434.61, "last_price": 1425.69, "low_price": 1422.7, "month": "03", "start_price": 1434.26, "total_price": 46478012, "volume": 96516, "volume_price": 540340, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.56, "per": "-"}, {"date": "20140311", "market": "KOSDAQ", "name": "제조업", "compare": 18.32, "fluc_ratio": 1.28, "high_price": 1444.05, "last_price": 1444.01, "low_price": 1431.19, "month": "03", "start_price": 1431.45, "total_price": 47073462, "volume": 101623, "volume_price": 596772, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.58, "per": "-"}, {"date": "20140312", "market": "KOSDAQ", "name": "제조업", "compare": -30.64, "fluc_ratio": -2.12, "high_price": 1441.62, "last_price": 1413.37, "low_price": 1413.23, "month": "03", "start_price": 1441.42, "total_price": 46082749, "volume": 115967, "volume_price": 721504, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.54, "per": "-"}, {"date": "20140313", "market": "KOSDAQ", "name": "제조업", "compare": 18.81, "fluc_ratio": 1.33, "high_price": 1432.18, "last_price": 1432.18, "low_price": 1411, "month": "03", "start_price": 1417.64, "total_price": 46796041, "volume": 117961, "volume_price": 663469, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.56, "per": "-"}, {"date": "20140314", "market": "KOSDAQ", "name": "제조업", "compare": -10, "fluc_ratio": -0.7, "high_price": 1426.49, "last_price": 1422.18, "low_price": 1416.59, "month": "03", "start_price": 1418.83, "total_price": 46481889, "volume": 118714, "volume_price": 617876, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.55, "per": "-"}, {"date": "20140317", "market": "KOSDAQ", "name": "제조업", "compare": -16.74, "fluc_ratio": -1.18, "high_price": 1427.18, "last_price": 1405.44, "low_price": 1405.43, "month": "03", "start_price": 1423.68, "total_price": 45930801, "volume": 113045, "volume_price": 618552, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.53, "per": "-"}, {"date": "20140318", "market": "KOSDAQ", "name": "제조업", "compare": 14.5, "fluc_ratio": 1.03, "high_price": 1421.23, "last_price": 1419.94, "low_price": 1415.37, "month": "03", "start_price": 1417.16, "total_price": 46408843, "volume": 111443, "volume_price": 561200, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.55, "per": "-"}, {"date": "20140319", "market": "KOSDAQ", "name": "제조업", "compare": 3.65, "fluc_ratio": 0.26, "high_price": 1429.02, "last_price": 1423.59, "low_price": 1418.46, "month": "03", "start_price": 1427.1, "total_price": 46532304, "volume": 103842, "volume_price": 578525, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.55, "per": "-"}, {"date": "20140320", "market": "KOSDAQ", "name": "제조업", "compare": -6.61, "fluc_ratio": -0.46, "high_price": 1424.37, "last_price": 1416.98, "low_price": 1411.94, "month": "03", "start_price": 1422.26, "total_price": 46305700, "volume": 99034, "volume_price": 550381, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.55, "per": "-"}, {"date": "20140321", "market": "KOSDAQ", "name": "제조업", "compare": 8.32, "fluc_ratio": 0.59, "high_price": 1427.74, "last_price": 1425.3, "low_price": 1422.2, "month": "03", "start_price": 1424.1, "total_price": 46581264, "volume": 107405, "volume_price": 554777, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.57, "per": "-"}, {"date": "20140324", "market": "KOSDAQ", "name": "제조업", "compare": -1.96, "fluc_ratio": -0.14, "high_price": 1432.77, "last_price": 1423.34, "low_price": 1423.34, "month": "03", "start_price": 1432.77, "total_price": 46518677, "volume": 102475, "volume_price": 594618, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.58, "per": 29.48}, {"date": "20140325", "market": "KOSDAQ", "name": "제조업", "compare": -13.43, "fluc_ratio": -0.94, "high_price": 1423.46, "last_price": 1409.91, "low_price": 1407.46, "month": "03", "start_price": 1422.67, "total_price": 46079678, "volume": 98198, "volume_price": 570274, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.57, "per": 29.21}, {"date": "20140326", "market": "KOSDAQ", "name": "제조업", "compare": 24.3, "fluc_ratio": 1.72, "high_price": 1434.21, "last_price": 1434.21, "low_price": 1415.66, "month": "03", "start_price": 1415.66, "total_price": 46869650, "volume": 107178, "volume_price": 618412, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.6, "per": 29.72}, {"date": "20140327", "market": "KOSDAQ", "name": "제조업", "compare": -4.5, "fluc_ratio": -0.31, "high_price": 1435.78, "last_price": 1429.71, "low_price": 1424.18, "month": "03", "start_price": 1433.08, "total_price": 46645079, "volume": 94886, "volume_price": 589556, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.59, "per": 29.63}, {"date": "20140328", "market": "KOSDAQ", "name": "제조업", "compare": 1.42, "fluc_ratio": 0.1, "high_price": 1436.32, "last_price": 1431.13, "low_price": 1429.16, "month": "03", "start_price": 1431.19, "total_price": 46719729, "volume": 86453, "volume_price": 465591, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.59, "per": 29.65}, {"date": "20140331", "market": "KOSDAQ", "name": "제조업", "compare": -9, "fluc_ratio": -0.63, "high_price": 1436.57, "last_price": 1422.13, "low_price": 1413.87, "month": "03", "start_price": 1435.53, "total_price": 46423186, "volume": 95363, "volume_price": 518444, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.58, "per": 29.46}, {"date": "20140401", "market": "KOSDAQ", "name": "제조업", "compare": 18.23, "fluc_ratio": 1.28, "high_price": 1440.94, "last_price": 1440.36, "low_price": 1429.42, "month": "04", "start_price": 1431.14, "total_price": 47027668, "volume": 108144, "volume_price": 643255, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.6, "per": 29.84}, {"date": "20140402", "market": "KOSDAQ", "name": "제조업", "compare": 19.02, "fluc_ratio": 1.32, "high_price": 1460.15, "last_price": 1459.38, "low_price": 1449.15, "month": "04", "start_price": 1449.38, "total_price": 47647300, "volume": 125302, "volume_price": 702565, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.62, "per": 30.26}, {"date": "20140403", "market": "KOSDAQ", "name": "제조업", "compare": 3.16, "fluc_ratio": 0.22, "high_price": 1480.36, "last_price": 1462.54, "low_price": 1460.52, "month": "04", "start_price": 1464.65, "total_price": 47745638, "volume": 119864, "volume_price": 871276, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.63, "per": 30.34}, {"date": "20140404", "market": "KOSDAQ", "name": "제조업", "compare": 9.36, "fluc_ratio": 0.64, "high_price": 1472.95, "last_price": 1471.9, "low_price": 1466.01, "month": "04", "start_price": 1471.03, "total_price": 48054517, "volume": 123882, "volume_price": 627056, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.64, "per": 30.54}, {"date": "20140407", "market": "KOSDAQ", "name": "제조업", "compare": -10.27, "fluc_ratio": -0.7, "high_price": 1470.33, "last_price": 1461.63, "low_price": 1453.9, "month": "04", "start_price": 1463.17, "total_price": 47717478, "volume": 105598, "volume_price": 620231, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.63, "per": 30.3}, {"date": "20140408", "market": "KOSDAQ", "name": "제조업", "compare": -5.19, "fluc_ratio": -0.36, "high_price": 1462.4, "last_price": 1456.44, "low_price": 1449.9, "month": "04", "start_price": 1459.08, "total_price": 47554159, "volume": 99147, "volume_price": 593180, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.62, "per": 30.18}, {"date": "20140409", "market": "KOSDAQ", "name": "제조업", "compare": -3.91, "fluc_ratio": -0.27, "high_price": 1463.15, "last_price": 1452.53, "low_price": 1452.15, "month": "04", "start_price": 1462.83, "total_price": 47425660, "volume": 100354, "volume_price": 522033, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.62, "per": 30.11}, {"date": "20140410", "market": "KOSDAQ", "name": "제조업", "compare": 5.3, "fluc_ratio": 0.36, "high_price": 1464.66, "last_price": 1457.83, "low_price": 1457.57, "month": "04", "start_price": 1463.69, "total_price": 47599552, "volume": 112127, "volume_price": 525584, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.62, "per": 30.22}, {"date": "20140411", "market": "KOSDAQ", "name": "제조업", "compare": 5.54, "fluc_ratio": 0.38, "high_price": 1463.37, "last_price": 1463.37, "low_price": 1440.66, "month": "04", "start_price": 1440.98, "total_price": 47789811, "volume": 84642, "volume_price": 506745, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.63, "per": 30.33}, {"date": "20140414", "market": "KOSDAQ", "name": "제조업", "compare": 17.1, "fluc_ratio": 1.17, "high_price": 1480.6, "last_price": 1480.47, "low_price": 1467.42, "month": "04", "start_price": 1467.42, "total_price": 48365190, "volume": 84386, "volume_price": 541360, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.65, "per": 30.7}, {"date": "20140415", "market": "KOSDAQ", "name": "제조업", "compare": 0.96, "fluc_ratio": 0.06, "high_price": 1488.18, "last_price": 1481.43, "low_price": 1479.86, "month": "04", "start_price": 1487.28, "total_price": 48521887, "volume": 91585, "volume_price": 550731, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.65, "per": 30.72}, {"date": "20140416", "market": "KOSDAQ", "name": "제조업", "compare": 7.61, "fluc_ratio": 0.51, "high_price": 1489.71, "last_price": 1489.04, "low_price": 1482.86, "month": "04", "start_price": 1485.74, "total_price": 48783749, "volume": 100079, "volume_price": 676969, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.66, "per": 30.88}, {"date": "20140417", "market": "KOSDAQ", "name": "제조업", "compare": 2.85, "fluc_ratio": 0.19, "high_price": 1498.44, "last_price": 1491.89, "low_price": 1490.17, "month": "04", "start_price": 1497.6, "total_price": 48878753, "volume": 117944, "volume_price": 826836, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.66, "per": 30.95}, {"date": "20140418", "market": "KOSDAQ", "name": "제조업", "compare": 11.54, "fluc_ratio": 0.77, "high_price": 1503.68, "last_price": 1503.43, "low_price": 1495.81, "month": "04", "start_price": 1497.3, "total_price": 49412843, "volume": 92743, "volume_price": 693658, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.67, "per": 31.21}, {"date": "20140421", "market": "KOSDAQ", "name": "제조업", "compare": -6.28, "fluc_ratio": -0.42, "high_price": 1506.48, "last_price": 1497.15, "low_price": 1497.13, "month": "04", "start_price": 1506.02, "total_price": 49270837, "volume": 90876, "volume_price": 607136, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.67, "per": 31.08}, {"date": "20140422", "market": "KOSDAQ", "name": "제조업", "compare": 0.01, "fluc_ratio": 0, "high_price": 1501.25, "last_price": 1497.16, "low_price": 1493.5, "month": "04", "start_price": 1500.37, "total_price": 49290778, "volume": 93587, "volume_price": 601363, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.67, "per": 31.11}, {"date": "20140423", "market": "KOSDAQ", "name": "제조업", "compare": -11.68, "fluc_ratio": -0.78, "high_price": 1505.84, "last_price": 1485.48, "low_price": 1485.48, "month": "04", "start_price": 1504.34, "total_price": 48917013, "volume": 102576, "volume_price": 669242, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.65, "per": 30.87}, {"date": "20140424", "market": "KOSDAQ", "name": "제조업", "compare": -10.85, "fluc_ratio": -0.73, "high_price": 1491.02, "last_price": 1474.63, "low_price": 1460.25, "month": "04", "start_price": 1490.76, "total_price": 48559522, "volume": 138414, "volume_price": 720762, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.64, "per": 30.65}, {"date": "20140425", "market": "KOSDAQ", "name": "제조업", "compare": -9.17, "fluc_ratio": -0.62, "high_price": 1483.26, "last_price": 1465.46, "low_price": 1464.26, "month": "04", "start_price": 1480.02, "total_price": 48269733, "volume": 108421, "volume_price": 554914, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.63, "per": 30.46}, {"date": "20140428", "market": "KOSDAQ", "name": "제조업", "compare": 3.76, "fluc_ratio": 0.26, "high_price": 1472.79, "last_price": 1469.22, "low_price": 1462.9, "month": "04", "start_price": 1463.92, "total_price": 48412324, "volume": 90012, "volume_price": 474002, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.64, "per": 30.55}, {"date": "20140429", "market": "KOSDAQ", "name": "제조업", "compare": 2.63, "fluc_ratio": 0.18, "high_price": 1478.62, "last_price": 1471.85, "low_price": 1465.69, "month": "04", "start_price": 1475.89, "total_price": 48503003, "volume": 139204, "volume_price": 620817, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.64, "per": 30.61}, {"date": "20140430", "market": "KOSDAQ", "name": "제조업", "compare": 9, "fluc_ratio": 0.61, "high_price": 1486.16, "last_price": 1480.85, "low_price": 1478.97, "month": "04", "start_price": 1478.97, "total_price": 48843970, "volume": 113009, "volume_price": 526420, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.56, "per": 24.67}, {"date": "20140502", "market": "KOSDAQ", "name": "제조업", "compare": -3.63, "fluc_ratio": -0.25, "high_price": 1487.6, "last_price": 1477.22, "low_price": 1475.77, "month": "05", "start_price": 1486.01, "total_price": 48598463, "volume": 105969, "volume_price": 550236, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 25.28}, {"date": "20140507", "market": "KOSDAQ", "name": "제조업", "compare": -15.95, "fluc_ratio": -1.08, "high_price": 1480.69, "last_price": 1461.27, "low_price": 1461.26, "month": "05", "start_price": 1479.45, "total_price": 48073764, "volume": 98393, "volume_price": 471779, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.52, "per": 24.99}, {"date": "20140508", "market": "KOSDAQ", "name": "제조업", "compare": -5.02, "fluc_ratio": -0.34, "high_price": 1467.9, "last_price": 1456.25, "low_price": 1445.28, "month": "05", "start_price": 1465.57, "total_price": 47908183, "volume": 84459, "volume_price": 465660, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.51, "per": 24.89}, {"date": "20140509", "market": "KOSDAQ", "name": "제조업", "compare": 15.24, "fluc_ratio": 1.05, "high_price": 1471.49, "last_price": 1471.49, "low_price": 1461.28, "month": "05", "start_price": 1461.39, "total_price": 48409510, "volume": 83667, "volume_price": 525823, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 25.15}, {"date": "20140512", "market": "KOSDAQ", "name": "제조업", "compare": 2.11, "fluc_ratio": 0.14, "high_price": 1479.99, "last_price": 1473.6, "low_price": 1472.97, "month": "05", "start_price": 1477.7, "total_price": 48473825, "volume": 95679, "volume_price": 511284, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 25.3}, {"date": "20140513", "market": "KOSDAQ", "name": "제조업", "compare": 9.93, "fluc_ratio": 0.67, "high_price": 1484.25, "last_price": 1483.53, "low_price": 1478.1, "month": "05", "start_price": 1480.03, "total_price": 48661785, "volume": 91030, "volume_price": 508807, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.54, "per": 25.47}, {"date": "20140514", "market": "KOSDAQ", "name": "제조업", "compare": 10.28, "fluc_ratio": 0.69, "high_price": 1493.81, "last_price": 1493.81, "low_price": 1485.61, "month": "05", "start_price": 1488.7, "total_price": 49000125, "volume": 108402, "volume_price": 647237, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 25.65}, {"date": "20140515", "market": "KOSDAQ", "name": "제조업", "compare": 14.95, "fluc_ratio": 1, "high_price": 1510.22, "last_price": 1508.76, "low_price": 1501.08, "month": "05", "start_price": 1502.63, "total_price": 49487521, "volume": 161068, "volume_price": 825872, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.57, "per": 25.94}, {"date": "20140516", "market": "KOSDAQ", "name": "제조업", "compare": -4.88, "fluc_ratio": -0.32, "high_price": 1512.04, "last_price": 1503.88, "low_price": 1499.38, "month": "05", "start_price": 1510.65, "total_price": 49346718, "volume": 113658, "volume_price": 659085, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.56, "per": 25.84}, {"date": "20140519", "market": "KOSDAQ", "name": "제조업", "compare": -21.73, "fluc_ratio": -1.44, "high_price": 1510.02, "last_price": 1482.15, "low_price": 1480.1, "month": "05", "start_price": 1509.54, "total_price": 48639062, "volume": 120658, "volume_price": 638446, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.54, "per": 25.47}, {"date": "20140520", "market": "KOSDAQ", "name": "제조업", "compare": -11.96, "fluc_ratio": -0.81, "high_price": 1487.75, "last_price": 1470.19, "low_price": 1460.99, "month": "05", "start_price": 1485.66, "total_price": 48241640, "volume": 121432, "volume_price": 661552, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.52, "per": 25.25}, {"date": "20140521", "market": "KOSDAQ", "name": "제조업", "compare": 7.34, "fluc_ratio": 0.5, "high_price": 1478.58, "last_price": 1477.53, "low_price": 1469.74, "month": "05", "start_price": 1470.1, "total_price": 48482086, "volume": 86737, "volume_price": 513813, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 25.39}, {"date": "20140522", "market": "KOSDAQ", "name": "제조업", "compare": 2.22, "fluc_ratio": 0.15, "high_price": 1487.33, "last_price": 1479.75, "low_price": 1479.75, "month": "05", "start_price": 1485.76, "total_price": 48556245, "volume": 91578, "volume_price": 536759, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 25.43}, {"date": "20140523", "market": "KOSDAQ", "name": "제조업", "compare": 9.81, "fluc_ratio": 0.66, "high_price": 1491.48, "last_price": 1489.56, "low_price": 1484.08, "month": "05", "start_price": 1484.4, "total_price": 48876541, "volume": 82774, "volume_price": 516674, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 25.61}, {"date": "20140526", "market": "KOSDAQ", "name": "제조업", "compare": 0.54, "fluc_ratio": 0.04, "high_price": 1499.07, "last_price": 1490.1, "low_price": 1490.1, "month": "05", "start_price": 1495.81, "total_price": 48898994, "volume": 80238, "volume_price": 491302, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 25.64}, {"date": "20140527", "market": "KOSDAQ", "name": "제조업", "compare": -4.86, "fluc_ratio": -0.33, "high_price": 1492.89, "last_price": 1485.24, "low_price": 1475.07, "month": "05", "start_price": 1492.13, "total_price": 48862029, "volume": 88328, "volume_price": 571850, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.54, "per": 25.55}, {"date": "20140528", "market": "KOSDAQ", "name": "제조업", "compare": 3.33, "fluc_ratio": 0.22, "high_price": 1491.36, "last_price": 1488.57, "low_price": 1485.21, "month": "05", "start_price": 1490.72, "total_price": 49005211, "volume": 94740, "volume_price": 530288, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.54, "per": 25.52}, {"date": "20140529", "market": "KOSDAQ", "name": "제조업", "compare": -2.07, "fluc_ratio": -0.14, "high_price": 1490.24, "last_price": 1486.5, "low_price": 1484.66, "month": "05", "start_price": 1490.24, "total_price": 48938493, "volume": 84141, "volume_price": 487297, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.54, "per": 25.49}, {"date": "20140530", "market": "KOSDAQ", "name": "제조업", "compare": -3.63, "fluc_ratio": -0.24, "high_price": 1488.75, "last_price": 1482.87, "low_price": 1476.21, "month": "05", "start_price": 1488.75, "total_price": 48813209, "volume": 95003, "volume_price": 583369, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.54, "per": 25.43}, {"date": "20140602", "market": "KOSDAQ", "name": "제조업", "compare": -28.28, "fluc_ratio": -1.91, "high_price": 1481.74, "last_price": 1454.59, "low_price": 1453.72, "month": "06", "start_price": 1481.16, "total_price": 47921949, "volume": 95772, "volume_price": 660566, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.51, "per": 24.93}, {"date": "20140603", "market": "KOSDAQ", "name": "제조업", "compare": -11.25, "fluc_ratio": -0.77, "high_price": 1455.19, "last_price": 1443.34, "low_price": 1433.04, "month": "06", "start_price": 1453.21, "total_price": 47552676, "volume": 83008, "volume_price": 498117, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.5, "per": 24.72}, {"date": "20140605", "market": "KOSDAQ", "name": "제조업", "compare": -18.4, "fluc_ratio": -1.27, "high_price": 1446.17, "last_price": 1424.94, "low_price": 1423.16, "month": "06", "start_price": 1444.93, "total_price": 46957764, "volume": 85330, "volume_price": 544448, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.48, "per": 24.4}, {"date": "20140609", "market": "KOSDAQ", "name": "제조업", "compare": -0.71, "fluc_ratio": -0.05, "high_price": 1432.85, "last_price": 1424.23, "low_price": 1415.51, "month": "06", "start_price": 1428.4, "total_price": 46936609, "volume": 82836, "volume_price": 481095, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.48, "per": 24.38}, {"date": "20140610", "market": "KOSDAQ", "name": "제조업", "compare": 20.74, "fluc_ratio": 1.46, "high_price": 1445.02, "last_price": 1444.97, "low_price": 1426.26, "month": "06", "start_price": 1426.26, "total_price": 47626780, "volume": 82467, "volume_price": 452714, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.5, "per": 24.75}, {"date": "20140611", "market": "KOSDAQ", "name": "제조업", "compare": 5.88, "fluc_ratio": 0.41, "high_price": 1450.93, "last_price": 1450.85, "low_price": 1446.82, "month": "06", "start_price": 1448.61, "total_price": 47824129, "volume": 73793, "volume_price": 439787, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.5, "per": 24.85}, {"date": "20140612", "market": "KOSDAQ", "name": "제조업", "compare": 11.99, "fluc_ratio": 0.83, "high_price": 1463.94, "last_price": 1462.84, "low_price": 1452.27, "month": "06", "start_price": 1454.39, "total_price": 48220574, "volume": 78862, "volume_price": 445585, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.52, "per": 25.05}, {"date": "20140613", "market": "KOSDAQ", "name": "제조업", "compare": 2.26, "fluc_ratio": 0.15, "high_price": 1465.55, "last_price": 1465.1, "low_price": 1457.43, "month": "06", "start_price": 1462.12, "total_price": 48298571, "volume": 84861, "volume_price": 446474, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.52, "per": 25.1}, {"date": "20140616", "market": "KOSDAQ", "name": "제조업", "compare": -5.57, "fluc_ratio": -0.38, "high_price": 1467.28, "last_price": 1459.53, "low_price": 1458.77, "month": "06", "start_price": 1466.77, "total_price": 48115213, "volume": 78155, "volume_price": 389050, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.51, "per": 25}, {"date": "20140617", "market": "KOSDAQ", "name": "제조업", "compare": 3.59, "fluc_ratio": 0.25, "high_price": 1466.2, "last_price": 1463.12, "low_price": 1461.31, "month": "06", "start_price": 1462.36, "total_price": 48231776, "volume": 117883, "volume_price": 480627, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.52, "per": 25.06}, {"date": "20140618", "market": "KOSDAQ", "name": "제조업", "compare": -1.99, "fluc_ratio": -0.14, "high_price": 1468.21, "last_price": 1461.13, "low_price": 1460.99, "month": "06", "start_price": 1467.42, "total_price": 48165216, "volume": 104361, "volume_price": 435917, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.51, "per": 25.03}, {"date": "20140619", "market": "KOSDAQ", "name": "제조업", "compare": -3.14, "fluc_ratio": -0.21, "high_price": 1469.71, "last_price": 1457.99, "low_price": 1453.39, "month": "06", "start_price": 1466.53, "total_price": 48072870, "volume": 98043, "volume_price": 439487, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.51, "per": 24.97}, {"date": "20140620", "market": "KOSDAQ", "name": "제조업", "compare": -4.68, "fluc_ratio": -0.32, "high_price": 1461.86, "last_price": 1453.31, "low_price": 1450.63, "month": "06", "start_price": 1459.56, "total_price": 47917840, "volume": 71805, "volume_price": 391874, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.51, "per": 24.88}, {"date": "20140623", "market": "KOSDAQ", "name": "제조업", "compare": -15.88, "fluc_ratio": -1.09, "high_price": 1458.44, "last_price": 1437.43, "low_price": 1437.43, "month": "06", "start_price": 1456.58, "total_price": 47393817, "volume": 83189, "volume_price": 413410, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.49, "per": 24.6}, {"date": "20140624", "market": "KOSDAQ", "name": "제조업", "compare": 2.78, "fluc_ratio": 0.19, "high_price": 1441.07, "last_price": 1440.21, "low_price": 1424.92, "month": "06", "start_price": 1438.31, "total_price": 47480977, "volume": 93684, "volume_price": 441194, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.49, "per": 24.66}, {"date": "20140625", "market": "KOSDAQ", "name": "제조업", "compare": -7.54, "fluc_ratio": -0.52, "high_price": 1445.12, "last_price": 1432.67, "low_price": 1432.42, "month": "06", "start_price": 1440.26, "total_price": 47235087, "volume": 71476, "volume_price": 381260, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.48, "per": 24.54}, {"date": "20140626", "market": "KOSDAQ", "name": "제조업", "compare": 8.01, "fluc_ratio": 0.56, "high_price": 1443.21, "last_price": 1440.68, "low_price": 1438.44, "month": "06", "start_price": 1438.44, "total_price": 47491275, "volume": 72408, "volume_price": 342991, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.49, "per": 24.68}, {"date": "20140627", "market": "KOSDAQ", "name": "제조업", "compare": 6.95, "fluc_ratio": 0.48, "high_price": 1448.9, "last_price": 1447.63, "low_price": 1441.06, "month": "06", "start_price": 1443.89, "total_price": 47723959, "volume": 87464, "volume_price": 413204, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.5, "per": 24.8}, {"date": "20140630", "market": "KOSDAQ", "name": "제조업", "compare": 15.96, "fluc_ratio": 1.1, "high_price": 1463.59, "last_price": 1463.59, "low_price": 1453.07, "month": "06", "start_price": 1454.67, "total_price": 48251432, "volume": 76867, "volume_price": 423949, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.52, "per": 25.16}, {"date": "20140701", "market": "KOSDAQ", "name": "제조업", "compare": 12.54, "fluc_ratio": 0.86, "high_price": 1476.7, "last_price": 1476.13, "low_price": 1464.35, "month": "07", "start_price": 1467.06, "total_price": 48664330, "volume": 78433, "volume_price": 445258, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 25.38}, {"date": "20140702", "market": "KOSDAQ", "name": "제조업", "compare": 15.8, "fluc_ratio": 1.07, "high_price": 1491.93, "last_price": 1491.93, "low_price": 1481.79, "month": "07", "start_price": 1484.66, "total_price": 49184700, "volume": 98382, "volume_price": 553444, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 25.66}, {"date": "20140703", "market": "KOSDAQ", "name": "제조업", "compare": -0.81, "fluc_ratio": -0.05, "high_price": 1492.58, "last_price": 1491.12, "low_price": 1484.78, "month": "07", "start_price": 1486.44, "total_price": 49159974, "volume": 89770, "volume_price": 542721, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 25.64}, {"date": "20140704", "market": "KOSDAQ", "name": "제조업", "compare": 10.87, "fluc_ratio": 0.73, "high_price": 1502.03, "last_price": 1501.99, "low_price": 1492.04, "month": "07", "start_price": 1497.65, "total_price": 49526684, "volume": 135346, "volume_price": 540041, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.56, "per": 25.83}, {"date": "20140707", "market": "KOSDAQ", "name": "제조업", "compare": -7.43, "fluc_ratio": -0.49, "high_price": 1505.74, "last_price": 1494.56, "low_price": 1492.09, "month": "07", "start_price": 1505.74, "total_price": 49294768, "volume": 110913, "volume_price": 498237, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 25.69}, {"date": "20140708", "market": "KOSDAQ", "name": "제조업", "compare": 0.56, "fluc_ratio": 0.04, "high_price": 1496.01, "last_price": 1495.12, "low_price": 1488.32, "month": "07", "start_price": 1492.81, "total_price": 49310382, "volume": 113907, "volume_price": 561314, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 25.7}, {"date": "20140709", "market": "KOSDAQ", "name": "제조업", "compare": -2.14, "fluc_ratio": -0.14, "high_price": 1496.77, "last_price": 1492.98, "low_price": 1488.94, "month": "07", "start_price": 1494.25, "total_price": 49247399, "volume": 108520, "volume_price": 547801, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 25.67}, {"date": "20140710", "market": "KOSDAQ", "name": "제조업", "compare": 11.4, "fluc_ratio": 0.76, "high_price": 1505.31, "last_price": 1504.38, "low_price": 1498.84, "month": "07", "start_price": 1499.69, "total_price": 49625886, "volume": 102229, "volume_price": 573858, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.56, "per": 25.86}, {"date": "20140711", "market": "KOSDAQ", "name": "제조업", "compare": -7.47, "fluc_ratio": -0.5, "high_price": 1505.92, "last_price": 1496.91, "low_price": 1496.22, "month": "07", "start_price": 1504.61, "total_price": 49471919, "volume": 127433, "volume_price": 701996, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 25.73}, {"date": "20140714", "market": "KOSDAQ", "name": "제조업", "compare": 15.39, "fluc_ratio": 1.03, "high_price": 1512.31, "last_price": 1512.3, "low_price": 1503.74, "month": "07", "start_price": 1503.74, "total_price": 49982088, "volume": 141816, "volume_price": 807086, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.57, "per": 25.94}, {"date": "20140715", "market": "KOSDAQ", "name": "제조업", "compare": -7.4, "fluc_ratio": -0.49, "high_price": 1520.82, "last_price": 1504.9, "low_price": 1504.9, "month": "07", "start_price": 1520.51, "total_price": 49810437, "volume": 163477, "volume_price": 866555, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.56, "per": 25.96}, {"date": "20140716", "market": "KOSDAQ", "name": "제조업", "compare": -8.87, "fluc_ratio": -0.59, "high_price": 1510.49, "last_price": 1496.03, "low_price": 1480.47, "month": "07", "start_price": 1509.39, "total_price": 49517024, "volume": 123291, "volume_price": 757788, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 25.81}, {"date": "20140717", "market": "KOSDAQ", "name": "제조업", "compare": 6.7, "fluc_ratio": 0.45, "high_price": 1505.94, "last_price": 1502.73, "low_price": 1499.99, "month": "07", "start_price": 1501.54, "total_price": 49743585, "volume": 116719, "volume_price": 609263, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.56, "per": 25.93}, {"date": "20140718", "market": "KOSDAQ", "name": "제조업", "compare": 3.92, "fluc_ratio": 0.26, "high_price": 1508.75, "last_price": 1506.65, "low_price": 1496.72, "month": "07", "start_price": 1497.6, "total_price": 49876578, "volume": 118988, "volume_price": 631819, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.56, "per": 26.05}, {"date": "20140721", "market": "KOSDAQ", "name": "제조업", "compare": 4.1, "fluc_ratio": 0.27, "high_price": 1516.49, "last_price": 1510.75, "low_price": 1508.58, "month": "07", "start_price": 1515.59, "total_price": 50015847, "volume": 108601, "volume_price": 618819, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.57, "per": 26.11}, {"date": "20140722", "market": "KOSDAQ", "name": "제조업", "compare": 6.82, "fluc_ratio": 0.45, "high_price": 1517.57, "last_price": 1517.57, "low_price": 1513.02, "month": "07", "start_price": 1515.39, "total_price": 50244604, "volume": 107458, "volume_price": 599487, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.58, "per": 26.25}, {"date": "20140723", "market": "KOSDAQ", "name": "제조업", "compare": -1.69, "fluc_ratio": -0.11, "high_price": 1528.53, "last_price": 1515.88, "low_price": 1515.88, "month": "07", "start_price": 1523.87, "total_price": 50189801, "volume": 110872, "volume_price": 645308, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.57, "per": 26.22}, {"date": "20140724", "market": "KOSDAQ", "name": "제조업", "compare": -9.46, "fluc_ratio": -0.62, "high_price": 1522.45, "last_price": 1506.42, "low_price": 1505.22, "month": "07", "start_price": 1522.45, "total_price": 49878308, "volume": 142101, "volume_price": 722794, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.56, "per": 26.06}, {"date": "20140725", "market": "KOSDAQ", "name": "제조업", "compare": 1.96, "fluc_ratio": 0.13, "high_price": 1509.94, "last_price": 1508.38, "low_price": 1504.7, "month": "07", "start_price": 1508.84, "total_price": 50049078, "volume": 110043, "volume_price": 572325, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.57, "per": 26.08}, {"date": "20140728", "market": "KOSDAQ", "name": "제조업", "compare": -27.54, "fluc_ratio": -1.83, "high_price": 1512.59, "last_price": 1480.84, "low_price": 1478.28, "month": "07", "start_price": 1511.85, "total_price": 49135785, "volume": 119420, "volume_price": 658366, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.54, "per": 25.59}, {"date": "20140729", "market": "KOSDAQ", "name": "제조업", "compare": -26.17, "fluc_ratio": -1.77, "high_price": 1483.7, "last_price": 1454.67, "low_price": 1449.68, "month": "07", "start_price": 1482.34, "total_price": 48271347, "volume": 108777, "volume_price": 644458, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.51, "per": 25.12}, {"date": "20140730", "market": "KOSDAQ", "name": "제조업", "compare": -4.13, "fluc_ratio": -0.28, "high_price": 1459.92, "last_price": 1450.54, "low_price": 1440.87, "month": "07", "start_price": 1458.14, "total_price": 48229694, "volume": 96582, "volume_price": 590924, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.51, "per": 25.07}, {"date": "20140731", "market": "KOSDAQ", "name": "제조업", "compare": -10.44, "fluc_ratio": -0.72, "high_price": 1454.01, "last_price": 1440.1, "low_price": 1418.57, "month": "07", "start_price": 1453.36, "total_price": 47884769, "volume": 97962, "volume_price": 638292, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.49, "per": 24.69}, {"date": "20140801", "market": "KOSDAQ", "name": "제조업", "compare": 12.71, "fluc_ratio": 0.88, "high_price": 1453.8, "last_price": 1452.81, "low_price": 1422.34, "month": "08", "start_price": 1423.57, "total_price": 48475199, "volume": 74708, "volume_price": 510021, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.51, "per": 24.91}, {"date": "20140804", "market": "KOSDAQ", "name": "제조업", "compare": 19.97, "fluc_ratio": 1.37, "high_price": 1472.79, "last_price": 1472.78, "low_price": 1454.59, "month": "08", "start_price": 1456.84, "total_price": 49190818, "volume": 96387, "volume_price": 503284, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 25.14}, {"date": "20140805", "market": "KOSDAQ", "name": "제조업", "compare": 3.39, "fluc_ratio": 0.23, "high_price": 1488.36, "last_price": 1476.17, "low_price": 1472.98, "month": "08", "start_price": 1480.24, "total_price": 49322609, "volume": 111733, "volume_price": 731946, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.54, "per": 25.13}, {"date": "20140806", "market": "KOSDAQ", "name": "제조업", "compare": -7.37, "fluc_ratio": -0.5, "high_price": 1478.17, "last_price": 1468.8, "low_price": 1467.72, "month": "08", "start_price": 1476.95, "total_price": 49076920, "volume": 81773, "volume_price": 534722, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 25}, {"date": "20140807", "market": "KOSDAQ", "name": "제조업", "compare": -13.32, "fluc_ratio": -0.91, "high_price": 1475.81, "last_price": 1455.48, "low_price": 1452.36, "month": "08", "start_price": 1474.31, "total_price": 48633726, "volume": 90490, "volume_price": 624389, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.51, "per": 24.76}, {"date": "20140808", "market": "KOSDAQ", "name": "제조업", "compare": -9.33, "fluc_ratio": -0.64, "high_price": 1459.93, "last_price": 1446.15, "low_price": 1433.19, "month": "08", "start_price": 1457.01, "total_price": 48335895, "volume": 91161, "volume_price": 518741, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.5, "per": 24.59}, {"date": "20140811", "market": "KOSDAQ", "name": "제조업", "compare": 0.15, "fluc_ratio": 0.01, "high_price": 1460.78, "last_price": 1446.3, "low_price": 1446.2, "month": "08", "start_price": 1453.35, "total_price": 48340815, "volume": 67439, "volume_price": 417026, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.5, "per": 24.59}, {"date": "20140812", "market": "KOSDAQ", "name": "제조업", "compare": -2.6, "fluc_ratio": -0.18, "high_price": 1455.37, "last_price": 1443.7, "low_price": 1441.53, "month": "08", "start_price": 1453.96, "total_price": 48185185, "volume": 80623, "volume_price": 451277, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.5, "per": 24.56}, {"date": "20140813", "market": "KOSDAQ", "name": "제조업", "compare": 22.07, "fluc_ratio": 1.53, "high_price": 1465.91, "last_price": 1465.77, "low_price": 1448.94, "month": "08", "start_price": 1449.05, "total_price": 48929132, "volume": 90707, "volume_price": 566014, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.52, "per": 24.93}, {"date": "20140814", "market": "KOSDAQ", "name": "제조업", "compare": 13.95, "fluc_ratio": 0.95, "high_price": 1479.98, "last_price": 1479.72, "low_price": 1470.69, "month": "08", "start_price": 1470.79, "total_price": 49409388, "volume": 77258, "volume_price": 550778, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.54, "per": 25.15}, {"date": "20140818", "market": "KOSDAQ", "name": "제조업", "compare": 9.5, "fluc_ratio": 0.64, "high_price": 1490.68, "last_price": 1489.22, "low_price": 1481.83, "month": "08", "start_price": 1487.13, "total_price": 49728105, "volume": 82307, "volume_price": 610975, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 25.67}, {"date": "20140819", "market": "KOSDAQ", "name": "제조업", "compare": 4.26, "fluc_ratio": 0.29, "high_price": 1498.05, "last_price": 1493.48, "low_price": 1485.44, "month": "08", "start_price": 1497.83, "total_price": 49870096, "volume": 97044, "volume_price": 691409, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 25.72}, {"date": "20140820", "market": "KOSDAQ", "name": "제조업", "compare": -6.95, "fluc_ratio": -0.47, "high_price": 1498.54, "last_price": 1486.53, "low_price": 1486.53, "month": "08", "start_price": 1498.38, "total_price": 49683673, "volume": 106055, "volume_price": 728053, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 25.57}, {"date": "20140821", "market": "KOSDAQ", "name": "제조업", "compare": 0.42, "fluc_ratio": 0.03, "high_price": 1495.04, "last_price": 1486.95, "low_price": 1486.94, "month": "08", "start_price": 1495.04, "total_price": 49688687, "volume": 97083, "volume_price": 619233, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 25.57}, {"date": "20140822", "market": "KOSDAQ", "name": "제조업", "compare": 14.83, "fluc_ratio": 1, "high_price": 1502.83, "last_price": 1501.78, "low_price": 1493.1, "month": "08", "start_price": 1493.38, "total_price": 49997126, "volume": 144895, "volume_price": 672440, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.56, "per": 25.81}, {"date": "20140825", "market": "KOSDAQ", "name": "제조업", "compare": 2.08, "fluc_ratio": 0.14, "high_price": 1511.86, "last_price": 1503.86, "low_price": 1496.69, "month": "08", "start_price": 1506.72, "total_price": 50062213, "volume": 143797, "volume_price": 744270, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.56, "per": 25.85}, {"date": "20140826", "market": "KOSDAQ", "name": "제조업", "compare": 11.36, "fluc_ratio": 0.76, "high_price": 1515.26, "last_price": 1515.22, "low_price": 1508.31, "month": "08", "start_price": 1511.89, "total_price": 50420724, "volume": 133260, "volume_price": 691103, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.57, "per": 26.07}, {"date": "20140827", "market": "KOSDAQ", "name": "제조업", "compare": 3.38, "fluc_ratio": 0.22, "high_price": 1522.12, "last_price": 1518.6, "low_price": 1511.6, "month": "08", "start_price": 1519.74, "total_price": 50527186, "volume": 129043, "volume_price": 791872, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.58, "per": 26.13}, {"date": "20140828", "market": "KOSDAQ", "name": "제조업", "compare": 3.72, "fluc_ratio": 0.24, "high_price": 1524.64, "last_price": 1522.32, "low_price": 1519.06, "month": "08", "start_price": 1523.32, "total_price": 50654267, "volume": 122765, "volume_price": 564608, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.58, "per": 26.2}, {"date": "20140829", "market": "KOSDAQ", "name": "제조업", "compare": 1.56, "fluc_ratio": 0.1, "high_price": 1526.69, "last_price": 1523.88, "low_price": 1518.58, "month": "08", "start_price": 1521.21, "total_price": 50707524, "volume": 154485, "volume_price": 650077, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.58, "per": 26.47}, {"date": "20140901", "market": "KOSDAQ", "name": "제조업", "compare": -10.38, "fluc_ratio": -0.68, "high_price": 1531, "last_price": 1513.5, "low_price": 1513.5, "month": "09", "start_price": 1529.95, "total_price": 50439587, "volume": 141858, "volume_price": 620663, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.57, "per": 26.3}, {"date": "20140902", "market": "KOSDAQ", "name": "제조업", "compare": 10.94, "fluc_ratio": 0.72, "high_price": 1524.44, "last_price": 1524.44, "low_price": 1511.09, "month": "09", "start_price": 1514.65, "total_price": 50803654, "volume": 114072, "volume_price": 706952, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.58, "per": 26.6}, {"date": "20140903", "market": "KOSDAQ", "name": "제조업", "compare": 6.2, "fluc_ratio": 0.41, "high_price": 1535.45, "last_price": 1530.64, "low_price": 1528.47, "month": "09", "start_price": 1529.41, "total_price": 50997383, "volume": 137303, "volume_price": 802285, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.59, "per": 26.71}, {"date": "20140904", "market": "KOSDAQ", "name": "제조업", "compare": -4.91, "fluc_ratio": -0.32, "high_price": 1536.52, "last_price": 1525.73, "low_price": 1521.93, "month": "09", "start_price": 1534.34, "total_price": 50832501, "volume": 141910, "volume_price": 831218, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.59, "per": 26.62}, {"date": "20140905", "market": "KOSDAQ", "name": "제조업", "compare": 14.2, "fluc_ratio": 0.93, "high_price": 1540.52, "last_price": 1539.93, "low_price": 1524.08, "month": "09", "start_price": 1530.89, "total_price": 51316593, "volume": 128098, "volume_price": 664168, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.6, "per": 26.87}, {"date": "20140911", "market": "KOSDAQ", "name": "제조업", "compare": 6.96, "fluc_ratio": 0.45, "high_price": 1548.65, "last_price": 1546.89, "low_price": 1543.23, "month": "09", "start_price": 1545.68, "total_price": 51553041, "volume": 113777, "volume_price": 622290, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.61, "per": 26.99}, {"date": "20140912", "market": "KOSDAQ", "name": "제조업", "compare": 1.87, "fluc_ratio": 0.12, "high_price": 1554.8, "last_price": 1548.76, "low_price": 1535.52, "month": "09", "start_price": 1553.11, "total_price": 51656484, "volume": 109944, "volume_price": 776504, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.61, "per": 27.08}, {"date": "20140915", "market": "KOSDAQ", "name": "제조업", "compare": -11.03, "fluc_ratio": -0.71, "high_price": 1553.77, "last_price": 1537.73, "low_price": 1537.71, "month": "09", "start_price": 1553.77, "total_price": 51287888, "volume": 110362, "volume_price": 737427, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.6, "per": 26.88}, {"date": "20140916", "market": "KOSDAQ", "name": "제조업", "compare": 8.75, "fluc_ratio": 0.57, "high_price": 1548.1, "last_price": 1546.48, "low_price": 1539.16, "month": "09", "start_price": 1539.16, "total_price": 51585162, "volume": 107662, "volume_price": 711573, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.61, "per": 27.03}, {"date": "20140917", "market": "KOSDAQ", "name": "제조업", "compare": 6.6, "fluc_ratio": 0.43, "high_price": 1554.25, "last_price": 1553.08, "low_price": 1545.24, "month": "09", "start_price": 1553.9, "total_price": 51816552, "volume": 129532, "volume_price": 756205, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.61, "per": 27.14}, {"date": "20140918", "market": "KOSDAQ", "name": "제조업", "compare": -1.3, "fluc_ratio": -0.08, "high_price": 1559.18, "last_price": 1551.78, "low_price": 1551.33, "month": "09", "start_price": 1558.25, "total_price": 51778327, "volume": 155017, "volume_price": 701019, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.61, "per": 27.11}, {"date": "20140919", "market": "KOSDAQ", "name": "제조업", "compare": 11.4, "fluc_ratio": 0.73, "high_price": 1563.21, "last_price": 1563.18, "low_price": 1555.34, "month": "09", "start_price": 1558.16, "total_price": 52154141, "volume": 149469, "volume_price": 730376, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.62, "per": 27.31}, {"date": "20140922", "market": "KOSDAQ", "name": "제조업", "compare": -10.53, "fluc_ratio": -0.67, "high_price": 1565.74, "last_price": 1552.65, "low_price": 1552.65, "month": "09", "start_price": 1565.55, "total_price": 51806134, "volume": 142843, "volume_price": 626887, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.61, "per": 27.13}, {"date": "20140923", "market": "KOSDAQ", "name": "제조업", "compare": -0.49, "fluc_ratio": -0.03, "high_price": 1556.08, "last_price": 1552.16, "low_price": 1543.34, "month": "09", "start_price": 1553.37, "total_price": 51793222, "volume": 121167, "volume_price": 728180, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.61, "per": 27.13}, {"date": "20140924", "market": "KOSDAQ", "name": "제조업", "compare": 21.22, "fluc_ratio": 1.37, "high_price": 1573.67, "last_price": 1573.38, "low_price": 1549.64, "month": "09", "start_price": 1554.48, "total_price": 52499410, "volume": 131918, "volume_price": 760048, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.64, "per": 30.98}, {"date": "20140925", "market": "KOSDAQ", "name": "제조업", "compare": -14.2, "fluc_ratio": -0.9, "high_price": 1582.17, "last_price": 1559.18, "low_price": 1559.1, "month": "09", "start_price": 1582.17, "total_price": 52014716, "volume": 169366, "volume_price": 816709, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.63, "per": 30.7}, {"date": "20140926", "market": "KOSDAQ", "name": "제조업", "compare": -4.5, "fluc_ratio": -0.29, "high_price": 1557.56, "last_price": 1554.68, "low_price": 1545.83, "month": "09", "start_price": 1550.61, "total_price": 52083951, "volume": 139409, "volume_price": 629346, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.62, "per": 30.63}, {"date": "20140929", "market": "KOSDAQ", "name": "제조업", "compare": -19.22, "fluc_ratio": -1.24, "high_price": 1562.13, "last_price": 1535.46, "low_price": 1528.39, "month": "09", "start_price": 1561.06, "total_price": 51432181, "volume": 121897, "volume_price": 733328, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.6, "per": 30.37}, {"date": "20140930", "market": "KOSDAQ", "name": "제조업", "compare": 15.85, "fluc_ratio": 1.03, "high_price": 1551.31, "last_price": 1551.31, "low_price": 1533.37, "month": "09", "start_price": 1542.12, "total_price": 51972524, "volume": 133369, "volume_price": 690045, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.62, "per": 30.86}, {"date": "20141001", "market": "KOSDAQ", "name": "제조업", "compare": -16.48, "fluc_ratio": -1.06, "high_price": 1558.27, "last_price": 1534.83, "low_price": 1529.52, "month": "10", "start_price": 1556.14, "total_price": 51422548, "volume": 127339, "volume_price": 719466, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.6, "per": 30.54}, {"date": "20141002", "market": "KOSDAQ", "name": "제조업", "compare": 5.85, "fluc_ratio": 0.38, "high_price": 1541.25, "last_price": 1540.68, "low_price": 1522.08, "month": "10", "start_price": 1527, "total_price": 51635906, "volume": 92162, "volume_price": 533207, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.61, "per": 30.64}, {"date": "20141006", "market": "KOSDAQ", "name": "제조업", "compare": -6.02, "fluc_ratio": -0.39, "high_price": 1551.05, "last_price": 1534.66, "low_price": 1531.62, "month": "10", "start_price": 1550.88, "total_price": 51435524, "volume": 116659, "volume_price": 610444, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.6, "per": 30.52}, {"date": "20141007", "market": "KOSDAQ", "name": "제조업", "compare": -21.19, "fluc_ratio": -1.38, "high_price": 1536.48, "last_price": 1513.47, "low_price": 1512.59, "month": "10", "start_price": 1536.48, "total_price": 50752539, "volume": 96652, "volume_price": 560748, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.58, "per": 30.09}, {"date": "20141008", "market": "KOSDAQ", "name": "제조업", "compare": 10.69, "fluc_ratio": 0.71, "high_price": 1525.51, "last_price": 1524.16, "low_price": 1506.95, "month": "10", "start_price": 1507.13, "total_price": 51108994, "volume": 88811, "volume_price": 524253, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.59, "per": 30.26}, {"date": "20141010", "market": "KOSDAQ", "name": "제조업", "compare": -18.57, "fluc_ratio": -1.22, "high_price": 1525.92, "last_price": 1505.59, "low_price": 1499.63, "month": "10", "start_price": 1523.14, "total_price": 50492615, "volume": 110287, "volume_price": 682857, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.57, "per": 29.9}, {"date": "20141013", "market": "KOSDAQ", "name": "제조업", "compare": -49.92, "fluc_ratio": -3.32, "high_price": 1495.51, "last_price": 1455.67, "low_price": 1446.47, "month": "10", "start_price": 1494.48, "total_price": 48811650, "volume": 126846, "volume_price": 740130, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.52, "per": 28.91}, {"date": "20141014", "market": "KOSDAQ", "name": "제조업", "compare": 20.43, "fluc_ratio": 1.4, "high_price": 1476.18, "last_price": 1476.1, "low_price": 1449.07, "month": "10", "start_price": 1449.07, "total_price": 49513632, "volume": 116455, "volume_price": 578445, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.54, "per": 29.44}, {"date": "20141015", "market": "KOSDAQ", "name": "제조업", "compare": 11.58, "fluc_ratio": 0.78, "high_price": 1490.33, "last_price": 1487.68, "low_price": 1473.86, "month": "10", "start_price": 1482.16, "total_price": 49924907, "volume": 158771, "volume_price": 761708, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 29.66}, {"date": "20141016", "market": "KOSDAQ", "name": "제조업", "compare": -2.58, "fluc_ratio": -0.17, "high_price": 1487.06, "last_price": 1485.1, "low_price": 1463.54, "month": "10", "start_price": 1480.23, "total_price": 49836925, "volume": 160791, "volume_price": 850230, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 29.61}, {"date": "20141017", "market": "KOSDAQ", "name": "제조업", "compare": 8.91, "fluc_ratio": 0.6, "high_price": 1505.22, "last_price": 1494.01, "low_price": 1480.27, "month": "10", "start_price": 1493.01, "total_price": 50152083, "volume": 163573, "volume_price": 970678, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.56, "per": 29.72}, {"date": "20141020", "market": "KOSDAQ", "name": "제조업", "compare": 18.57, "fluc_ratio": 1.24, "high_price": 1514.13, "last_price": 1512.58, "low_price": 1499.28, "month": "10", "start_price": 1506.5, "total_price": 50783188, "volume": 156476, "volume_price": 862202, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.58, "per": 30.11}, {"date": "20141021", "market": "KOSDAQ", "name": "제조업", "compare": -1.85, "fluc_ratio": -0.12, "high_price": 1520.08, "last_price": 1510.73, "low_price": 1509.91, "month": "10", "start_price": 1515.89, "total_price": 50725020, "volume": 138119, "volume_price": 843698, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.58, "per": 30.07}, {"date": "20141022", "market": "KOSDAQ", "name": "제조업", "compare": 20.56, "fluc_ratio": 1.36, "high_price": 1531.55, "last_price": 1531.29, "low_price": 1522.81, "month": "10", "start_price": 1526.96, "total_price": 51420780, "volume": 153668, "volume_price": 1052155, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.6, "per": 30.47}, {"date": "20141023", "market": "KOSDAQ", "name": "제조업", "compare": 0.54, "fluc_ratio": 0.04, "high_price": 1541.51, "last_price": 1531.83, "low_price": 1523.64, "month": "10", "start_price": 1534.13, "total_price": 51445101, "volume": 121640, "volume_price": 835406, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.6, "per": 30.49}, {"date": "20141024", "market": "KOSDAQ", "name": "제조업", "compare": -5.17, "fluc_ratio": -0.34, "high_price": 1542.02, "last_price": 1526.66, "low_price": 1524.08, "month": "10", "start_price": 1541.98, "total_price": 51275818, "volume": 131385, "volume_price": 856067, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.59, "per": 30.39}, {"date": "20141027", "market": "KOSDAQ", "name": "제조업", "compare": 0.76, "fluc_ratio": 0.05, "high_price": 1535.79, "last_price": 1527.42, "low_price": 1523.19, "month": "10", "start_price": 1534.12, "total_price": 51314641, "volume": 117753, "volume_price": 656404, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.59, "per": 30.39}, {"date": "20141028", "market": "KOSDAQ", "name": "제조업", "compare": 4.79, "fluc_ratio": 0.31, "high_price": 1534.56, "last_price": 1532.21, "low_price": 1526.54, "month": "10", "start_price": 1533.7, "total_price": 51464393, "volume": 114420, "volume_price": 661282, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.6, "per": 30.49}, {"date": "20141029", "market": "KOSDAQ", "name": "제조업", "compare": -3.58, "fluc_ratio": -0.23, "high_price": 1540.72, "last_price": 1528.63, "low_price": 1524.48, "month": "10", "start_price": 1540.17, "total_price": 51348277, "volume": 105583, "volume_price": 675169, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.59, "per": 30.41}, {"date": "20141030", "market": "KOSDAQ", "name": "제조업", "compare": -6.81, "fluc_ratio": -0.45, "high_price": 1533.24, "last_price": 1521.82, "low_price": 1506.23, "month": "10", "start_price": 1530.52, "total_price": 51124312, "volume": 131418, "volume_price": 655819, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.59, "per": 30.3}, {"date": "20141031", "market": "KOSDAQ", "name": "제조업", "compare": -4.89, "fluc_ratio": -0.32, "high_price": 1526.36, "last_price": 1516.93, "low_price": 1513.41, "month": "10", "start_price": 1526.36, "total_price": 50981348, "volume": 99007, "volume_price": 537944, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.58, "per": 30.01}, {"date": "20141103", "market": "KOSDAQ", "name": "제조업", "compare": -4.56, "fluc_ratio": -0.3, "high_price": 1520.83, "last_price": 1512.37, "low_price": 1511.16, "month": "11", "start_price": 1519.68, "total_price": 50832468, "volume": 124648, "volume_price": 659412, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.58, "per": 30.1}, {"date": "20141104", "market": "KOSDAQ", "name": "제조업", "compare": -29.96, "fluc_ratio": -1.98, "high_price": 1525.83, "last_price": 1482.41, "low_price": 1476.28, "month": "11", "start_price": 1517.4, "total_price": 49826534, "volume": 129425, "volume_price": 727461, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 29.5}, {"date": "20141105", "market": "KOSDAQ", "name": "제조업", "compare": -11.05, "fluc_ratio": -0.75, "high_price": 1494.29, "last_price": 1471.36, "low_price": 1471.27, "month": "11", "start_price": 1482.29, "total_price": 49462894, "volume": 101790, "volume_price": 708139, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 29.28}, {"date": "20141106", "market": "KOSDAQ", "name": "제조업", "compare": -19.6, "fluc_ratio": -1.33, "high_price": 1477.11, "last_price": 1451.76, "low_price": 1442.9, "month": "11", "start_price": 1474.31, "total_price": 48915284, "volume": 106265, "volume_price": 729061, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.51, "per": 28.94}, {"date": "20141107", "market": "KOSDAQ", "name": "제조업", "compare": 25.89, "fluc_ratio": 1.78, "high_price": 1477.82, "last_price": 1477.65, "low_price": 1458.3, "month": "11", "start_price": 1460.58, "total_price": 49764710, "volume": 102193, "volume_price": 594008, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.54, "per": 29.49}, {"date": "20141110", "market": "KOSDAQ", "name": "제조업", "compare": -8.85, "fluc_ratio": -0.6, "high_price": 1485.33, "last_price": 1468.8, "low_price": 1468.37, "month": "11", "start_price": 1484.66, "total_price": 49474320, "volume": 101318, "volume_price": 613897, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 29.31}, {"date": "20141111", "market": "KOSDAQ", "name": "제조업", "compare": 12.7, "fluc_ratio": 0.86, "high_price": 1481.97, "last_price": 1481.5, "low_price": 1472.5, "month": "11", "start_price": 1474.12, "total_price": 49904244, "volume": 116448, "volume_price": 680637, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 29.56}, {"date": "20141112", "market": "KOSDAQ", "name": "제조업", "compare": 4.14, "fluc_ratio": 0.28, "high_price": 1488.97, "last_price": 1485.64, "low_price": 1481.84, "month": "11", "start_price": 1487.29, "total_price": 50045065, "volume": 121751, "volume_price": 599109, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 29.65}, {"date": "20141113", "market": "KOSDAQ", "name": "제조업", "compare": -0.83, "fluc_ratio": -0.06, "high_price": 1490.35, "last_price": 1484.81, "low_price": 1483.5, "month": "11", "start_price": 1489.7, "total_price": 50015367, "volume": 104109, "volume_price": 576696, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.55, "per": 29.62}, {"date": "20141114", "market": "KOSDAQ", "name": "제조업", "compare": -15.34, "fluc_ratio": -1.03, "high_price": 1489.16, "last_price": 1469.47, "low_price": 1469.44, "month": "11", "start_price": 1488.63, "total_price": 49501932, "volume": 117358, "volume_price": 576263, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 29.32}, {"date": "20141117", "market": "KOSDAQ", "name": "제조업", "compare": -33.91, "fluc_ratio": -2.31, "high_price": 1473.5, "last_price": 1435.56, "low_price": 1435.56, "month": "11", "start_price": 1473.5, "total_price": 48359327, "volume": 104856, "volume_price": 588422, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.5, "per": 28.64}, {"date": "20141118", "market": "KOSDAQ", "name": "제조업", "compare": 15.67, "fluc_ratio": 1.09, "high_price": 1451.27, "last_price": 1451.23, "low_price": 1438.17, "month": "11", "start_price": 1438.17, "total_price": 48903876, "volume": 84221, "volume_price": 497532, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.52, "per": 28.96}, {"date": "20141119", "market": "KOSDAQ", "name": "제조업", "compare": 12.66, "fluc_ratio": 0.87, "high_price": 1464.06, "last_price": 1463.89, "low_price": 1456.41, "month": "11", "start_price": 1458.36, "total_price": 49368242, "volume": 78227, "volume_price": 532924, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 29.24}, {"date": "20141120", "market": "KOSDAQ", "name": "제조업", "compare": -9.01, "fluc_ratio": -0.62, "high_price": 1468.13, "last_price": 1454.88, "low_price": 1453.46, "month": "11", "start_price": 1467.03, "total_price": 49064241, "volume": 86263, "volume_price": 517705, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.52, "per": 28.97}, {"date": "20141121", "market": "KOSDAQ", "name": "제조업", "compare": 8.18, "fluc_ratio": 0.56, "high_price": 1464.02, "last_price": 1463.06, "low_price": 1455.64, "month": "11", "start_price": 1460.61, "total_price": 49341163, "volume": 121103, "volume_price": 512604, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 29.13}, {"date": "20141124", "market": "KOSDAQ", "name": "제조업", "compare": -13.07, "fluc_ratio": -0.89, "high_price": 1469.46, "last_price": 1449.99, "low_price": 1445.23, "month": "11", "start_price": 1469.46, "total_price": 48907879, "volume": 95881, "volume_price": 550589, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.51, "per": 28.87}, {"date": "20141125", "market": "KOSDAQ", "name": "제조업", "compare": 2.48, "fluc_ratio": 0.17, "high_price": 1456.02, "last_price": 1452.47, "low_price": 1449.87, "month": "11", "start_price": 1453.41, "total_price": 49005453, "volume": 97124, "volume_price": 478360, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.52, "per": 28.95}, {"date": "20141126", "market": "KOSDAQ", "name": "제조업", "compare": 2.12, "fluc_ratio": 0.15, "high_price": 1458.64, "last_price": 1454.59, "low_price": 1451.93, "month": "11", "start_price": 1457.98, "total_price": 49075980, "volume": 116092, "volume_price": 474182, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.52, "per": 29}, {"date": "20141127", "market": "KOSDAQ", "name": "제조업", "compare": 2.49, "fluc_ratio": 0.17, "high_price": 1463.01, "last_price": 1457.08, "low_price": 1453.84, "month": "11", "start_price": 1457.52, "total_price": 49161522, "volume": 103745, "volume_price": 501851, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.52, "per": 29.05}, {"date": "20141128", "market": "KOSDAQ", "name": "제조업", "compare": -3.19, "fluc_ratio": -0.22, "high_price": 1461.97, "last_price": 1453.89, "low_price": 1451.52, "month": "11", "start_price": 1461.16, "total_price": 49100616, "volume": 83336, "volume_price": 389103, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.52, "per": 28.98}, {"date": "20141201", "market": "KOSDAQ", "name": "제조업", "compare": -15.47, "fluc_ratio": -1.06, "high_price": 1454.93, "last_price": 1438.42, "low_price": 1438.42, "month": "12", "start_price": 1454.45, "total_price": 48579180, "volume": 122001, "volume_price": 466067, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.5, "per": 28.66}, {"date": "20141202", "market": "KOSDAQ", "name": "제조업", "compare": 3.61, "fluc_ratio": 0.25, "high_price": 1442.21, "last_price": 1442.03, "low_price": 1431.35, "month": "12", "start_price": 1437.03, "total_price": 48699987, "volume": 124366, "volume_price": 421584, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.51, "per": 28.74}, {"date": "20141203", "market": "KOSDAQ", "name": "제조업", "compare": 6.97, "fluc_ratio": 0.48, "high_price": 1453.67, "last_price": 1449, "low_price": 1446.51, "month": "12", "start_price": 1447.74, "total_price": 48940586, "volume": 184135, "volume_price": 418000, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.51, "per": 28.88}, {"date": "20141204", "market": "KOSDAQ", "name": "제조업", "compare": 12.2, "fluc_ratio": 0.84, "high_price": 1462.7, "last_price": 1461.2, "low_price": 1453.54, "month": "12", "start_price": 1453.54, "total_price": 49357147, "volume": 153162, "volume_price": 460365, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 29.12}, {"date": "20141205", "market": "KOSDAQ", "name": "제조업", "compare": 3.66, "fluc_ratio": 0.25, "high_price": 1465.91, "last_price": 1464.86, "low_price": 1460.85, "month": "12", "start_price": 1464.9, "total_price": 49541451, "volume": 212961, "volume_price": 437778, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.53, "per": 29.2}, {"date": "20141208", "market": "KOSDAQ", "name": "제조업", "compare": -5.49, "fluc_ratio": -0.37, "high_price": 1468.36, "last_price": 1459.37, "low_price": 1458.55, "month": "12", "start_price": 1468.36, "total_price": 49610510, "volume": 170564, "volume_price": 481016, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.52, "per": 29.75}, {"date": "20141209", "market": "KOSDAQ", "name": "제조업", "compare": -13.62, "fluc_ratio": -0.93, "high_price": 1462.42, "last_price": 1445.75, "low_price": 1445.75, "month": "12", "start_price": 1462.42, "total_price": 49146656, "volume": 186755, "volume_price": 462698, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.51, "per": 29.24}, {"date": "20141210", "market": "KOSDAQ", "name": "제조업", "compare": -12.89, "fluc_ratio": -0.89, "high_price": 1450.44, "last_price": 1432.86, "low_price": 1428.7, "month": "12", "start_price": 1449.39, "total_price": 48709099, "volume": 147337, "volume_price": 470658, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.49, "per": 28.98}, {"date": "20141211", "market": "KOSDAQ", "name": "제조업", "compare": -14.77, "fluc_ratio": -1.03, "high_price": 1433, "last_price": 1418.09, "low_price": 1416.63, "month": "12", "start_price": 1427, "total_price": 48207631, "volume": 155918, "volume_price": 434929, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.48, "per": 28.68}, {"date": "20141212", "market": "KOSDAQ", "name": "제조업", "compare": -11.07, "fluc_ratio": -0.78, "high_price": 1424.54, "last_price": 1407.02, "low_price": 1405.4, "month": "12", "start_price": 1423.09, "total_price": 47840813, "volume": 140554, "volume_price": 408144, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.47, "per": 28.47}, {"date": "20141215", "market": "KOSDAQ", "name": "제조업", "compare": 5.7, "fluc_ratio": 0.41, "high_price": 1413.73, "last_price": 1412.72, "low_price": 1395.81, "month": "12", "start_price": 1398.38, "total_price": 48140618, "volume": 115749, "volume_price": 398831, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.47, "per": 28.59}, {"date": "20141216", "market": "KOSDAQ", "name": "제조업", "compare": -5.85, "fluc_ratio": -0.41, "high_price": 1414.02, "last_price": 1406.87, "low_price": 1402.4, "month": "12", "start_price": 1411.68, "total_price": 47686612, "volume": 109613, "volume_price": 448832, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.47, "per": 28.45}, {"date": "20141217", "market": "KOSDAQ", "name": "제조업", "compare": -9.54, "fluc_ratio": -0.68, "high_price": 1410, "last_price": 1397.33, "low_price": 1397.21, "month": "12", "start_price": 1408.66, "total_price": 47658227, "volume": 124160, "volume_price": 545118, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.46, "per": 28.27}, {"date": "20141218", "market": "KOSDAQ", "name": "제조업", "compare": -13.92, "fluc_ratio": -1, "high_price": 1407.31, "last_price": 1383.41, "low_price": 1371.79, "month": "12", "start_price": 1406.54, "total_price": 47200848, "volume": 118094, "volume_price": 536673, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.45, "per": 28.11}, {"date": "20141219", "market": "KOSDAQ", "name": "제조업", "compare": 18.27, "fluc_ratio": 1.32, "high_price": 1405.29, "last_price": 1401.68, "low_price": 1393.81, "month": "12", "start_price": 1394.5, "total_price": 47836885, "volume": 92022, "volume_price": 484095, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.47, "per": 28.5}, {"date": "20141222", "market": "KOSDAQ", "name": "제조업", "compare": 5.8, "fluc_ratio": 0.41, "high_price": 1411.36, "last_price": 1407.48, "low_price": 1403.25, "month": "12", "start_price": 1408.66, "total_price": 48033030, "volume": 130008, "volume_price": 497066, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.48, "per": 28.65}, {"date": "20141223", "market": "KOSDAQ", "name": "제조업", "compare": 1.92, "fluc_ratio": 0.14, "high_price": 1415.06, "last_price": 1409.4, "low_price": 1406.63, "month": "12", "start_price": 1413.44, "total_price": 48102137, "volume": 97469, "volume_price": 478475, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.48, "per": 28.68}, {"date": "20141224", "market": "KOSDAQ", "name": "제조업", "compare": 9.69, "fluc_ratio": 0.69, "high_price": 1421.28, "last_price": 1419.09, "low_price": 1413.58, "month": "12", "start_price": 1413.81, "total_price": 48606084, "volume": 178238, "volume_price": 545649, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.49, "per": 28.88}, {"date": "20141226", "market": "KOSDAQ", "name": "제조업", "compare": -3.68, "fluc_ratio": -0.26, "high_price": 1424.76, "last_price": 1415.41, "low_price": 1415.41, "month": "12", "start_price": 1424.36, "total_price": 48715306, "volume": 167303, "volume_price": 611036, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.49, "per": 29.15}, {"date": "20141229", "market": "KOSDAQ", "name": "제조업", "compare": 11.23, "fluc_ratio": 0.79, "high_price": 1428.15, "last_price": 1426.64, "low_price": 1419.24, "month": "12", "start_price": 1420.45, "total_price": 48869520, "volume": 109793, "volume_price": 468207, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.5, "per": 29.29}, {"date": "20141230", "market": "KOSDAQ", "name": "제조업", "compare": 14.14, "fluc_ratio": 0.99, "high_price": 1441.26, "last_price": 1440.78, "low_price": 1430.31, "month": "12", "start_price": 1430.96, "total_price": 49355823, "volume": 106732, "volume_price": 486169, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.52, "per": 29.55}, {"date": "20150102", "market": "KOSDAQ", "name": "제조업", "compare": 17.82, "fluc_ratio": 1.24, "high_price": 1458.6, "last_price": 1458.6, "low_price": 1444.32, "month": "01", "start_price": 1448.14, "total_price": 49969897, "volume": 78801, "volume_price": 405974, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.54, "per": 29.91}, {"date": "20150105", "market": "KOSDAQ", "name": "제조업", "compare": 9.14, "fluc_ratio": 0.63, "high_price": 1467.84, "last_price": 1467.74, "low_price": 1454.24, "month": "01", "start_price": 1462.66, "total_price": 50290051, "volume": 92782, "volume_price": 504115, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.55, "per": 30.12}, {"date": "20150106", "market": "KOSDAQ", "name": "제조업", "compare": -9.9, "fluc_ratio": -0.67, "high_price": 1466.22, "last_price": 1457.84, "low_price": 1452.16, "month": "01", "start_price": 1457.86, "total_price": 49954481, "volume": 107447, "volume_price": 630892, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.54, "per": 29.91}, {"date": "20150107", "market": "KOSDAQ", "name": "제조업", "compare": 2.25, "fluc_ratio": 0.15, "high_price": 1462.33, "last_price": 1460.09, "low_price": 1456.49, "month": "01", "start_price": 1461.23, "total_price": 50030929, "volume": 136575, "volume_price": 766673, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.54, "per": 29.95}, {"date": "20150108", "market": "KOSDAQ", "name": "제조업", "compare": 11.21, "fluc_ratio": 0.77, "high_price": 1475.54, "last_price": 1471.3, "low_price": 1466.2, "month": "01", "start_price": 1469.55, "total_price": 50426173, "volume": 137469, "volume_price": 726137, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.55, "per": 30.18}, {"date": "20150109", "market": "KOSDAQ", "name": "제조업", "compare": 15.61, "fluc_ratio": 1.06, "high_price": 1487.81, "last_price": 1486.91, "low_price": 1479.89, "month": "01", "start_price": 1481.05, "total_price": 51021690, "volume": 102136, "volume_price": 689778, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.56, "per": 30.52}, {"date": "20150112", "market": "KOSDAQ", "name": "제조업", "compare": 9.82, "fluc_ratio": 0.66, "high_price": 1496.94, "last_price": 1496.73, "low_price": 1489.12, "month": "01", "start_price": 1490.5, "total_price": 51400961, "volume": 119015, "volume_price": 598641, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.57, "per": 31.64}, {"date": "20150113", "market": "KOSDAQ", "name": "제조업", "compare": 0.22, "fluc_ratio": 0.01, "high_price": 1508.56, "last_price": 1496.95, "low_price": 1493.49, "month": "01", "start_price": 1499.47, "total_price": 51683924, "volume": 181905, "volume_price": 771254, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.57, "per": 31.63}, {"date": "20150114", "market": "KOSDAQ", "name": "제조업", "compare": 4.37, "fluc_ratio": 0.29, "high_price": 1508.3, "last_price": 1501.32, "low_price": 1496.69, "month": "01", "start_price": 1504.96, "total_price": 51832859, "volume": 113070, "volume_price": 669042, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.58, "per": 31.73}, {"date": "20150115", "market": "KOSDAQ", "name": "제조업", "compare": 16.58, "fluc_ratio": 1.1, "high_price": 1518.19, "last_price": 1517.9, "low_price": 1505.15, "month": "01", "start_price": 1505.23, "total_price": 52405369, "volume": 109141, "volume_price": 758887, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.6, "per": 32.07}, {"date": "20150116", "market": "KOSDAQ", "name": "제조업", "compare": -11.65, "fluc_ratio": -0.77, "high_price": 1521.47, "last_price": 1506.25, "low_price": 1504, "month": "01", "start_price": 1521.36, "total_price": 52004978, "volume": 120965, "volume_price": 762250, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.58, "per": 31.83}, {"date": "20150119", "market": "KOSDAQ", "name": "제조업", "compare": 3.57, "fluc_ratio": 0.24, "high_price": 1519.06, "last_price": 1509.82, "low_price": 1509.76, "month": "01", "start_price": 1518.65, "total_price": 52132576, "volume": 126178, "volume_price": 688334, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.59, "per": 31.91}, {"date": "20150120", "market": "KOSDAQ", "name": "제조업", "compare": 9.43, "fluc_ratio": 0.62, "high_price": 1519.52, "last_price": 1519.25, "low_price": 1506.75, "month": "01", "start_price": 1516.76, "total_price": 52464135, "volume": 156184, "volume_price": 853051, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.6, "per": 32.1}, {"date": "20150121", "market": "KOSDAQ", "name": "제조업", "compare": 6.22, "fluc_ratio": 0.41, "high_price": 1528.99, "last_price": 1525.47, "low_price": 1522.69, "month": "01", "start_price": 1523.5, "total_price": 52686077, "volume": 172022, "volume_price": 997477, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.6, "per": 32.25}, {"date": "20150122", "market": "KOSDAQ", "name": "제조업", "compare": -7.48, "fluc_ratio": -0.49, "high_price": 1532.35, "last_price": 1517.99, "low_price": 1504.05, "month": "01", "start_price": 1531.3, "total_price": 52431861, "volume": 178979, "volume_price": 961275, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.6, "per": 32.1}, {"date": "20150123", "market": "KOSDAQ", "name": "제조업", "compare": 22.43, "fluc_ratio": 1.48, "high_price": 1540.42, "last_price": 1540.42, "low_price": 1524.07, "month": "01", "start_price": 1528.28, "total_price": 53207463, "volume": 141011, "volume_price": 802683, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.62, "per": 32.57}, {"date": "20150126", "market": "KOSDAQ", "name": "제조업", "compare": 2.86, "fluc_ratio": 0.19, "high_price": 1548.03, "last_price": 1543.28, "low_price": 1539.77, "month": "01", "start_price": 1546.34, "total_price": 53308921, "volume": 190721, "volume_price": 790509, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.62, "per": 32.63}, {"date": "20150127", "market": "KOSDAQ", "name": "제조업", "compare": -8.03, "fluc_ratio": -0.52, "high_price": 1549.75, "last_price": 1535.25, "low_price": 1534.35, "month": "01", "start_price": 1549.14, "total_price": 53032507, "volume": 162889, "volume_price": 794312, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.61, "per": 32.47}, {"date": "20150128", "market": "KOSDAQ", "name": "제조업", "compare": 10.31, "fluc_ratio": 0.67, "high_price": 1545.83, "last_price": 1545.56, "low_price": 1529.39, "month": "01", "start_price": 1532.82, "total_price": 53389907, "volume": 176034, "volume_price": 676869, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.62, "per": 32.68}, {"date": "20150129", "market": "KOSDAQ", "name": "제조업", "compare": 2.6, "fluc_ratio": 0.17, "high_price": 1551.47, "last_price": 1548.16, "low_price": 1542.88, "month": "01", "start_price": 1547.88, "total_price": 53479388, "volume": 154294, "volume_price": 776663, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.63, "per": 32.73}, {"date": "20150130", "market": "KOSDAQ", "name": "제조업", "compare": 2.84, "fluc_ratio": 0.18, "high_price": 1557.11, "last_price": 1551, "low_price": 1542.51, "month": "01", "start_price": 1556.56, "total_price": 53517830, "volume": 134228, "volume_price": 764653, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.63, "per": 32.88}, {"date": "20150202", "market": "KOSDAQ", "name": "제조업", "compare": 5.12, "fluc_ratio": 0.33, "high_price": 1556.21, "last_price": 1556.12, "low_price": 1542.6, "month": "02", "start_price": 1553.3, "total_price": 53690304, "volume": 120180, "volume_price": 707443, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.63, "per": 32.93}, {"date": "20150203", "market": "KOSDAQ", "name": "제조업", "compare": 13.68, "fluc_ratio": 0.88, "high_price": 1570.2, "last_price": 1569.8, "low_price": 1552.19, "month": "02", "start_price": 1563.83, "total_price": 55289065, "volume": 130359, "volume_price": 774649, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.65, "per": 33.28}, {"date": "20150204", "market": "KOSDAQ", "name": "제조업", "compare": 12.33, "fluc_ratio": 0.79, "high_price": 1583.01, "last_price": 1582.13, "low_price": 1574.95, "month": "02", "start_price": 1576.82, "total_price": 55727875, "volume": 144737, "volume_price": 773018, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.66, "per": 33.5}, {"date": "20150205", "market": "KOSDAQ", "name": "제조업", "compare": 10.93, "fluc_ratio": 0.69, "high_price": 1593.06, "last_price": 1593.06, "low_price": 1582.63, "month": "02", "start_price": 1587.86, "total_price": 56115419, "volume": 175029, "volume_price": 810374, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.67, "per": 33.72}, {"date": "20150206", "market": "KOSDAQ", "name": "제조업", "compare": 25.51, "fluc_ratio": 1.6, "high_price": 1622.89, "last_price": 1618.57, "low_price": 1609.09, "month": "02", "start_price": 1616.6, "total_price": 57013321, "volume": 157474, "volume_price": 994394, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.7, "per": 34.24}, {"date": "20150209", "market": "KOSDAQ", "name": "제조업", "compare": -7.9, "fluc_ratio": -0.49, "high_price": 1626.03, "last_price": 1610.67, "low_price": 1605.03, "month": "02", "start_price": 1624.12, "total_price": 56730281, "volume": 155457, "volume_price": 1080464, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.69, "per": 34.08}, {"date": "20150210", "market": "KOSDAQ", "name": "제조업", "compare": -10, "fluc_ratio": -0.62, "high_price": 1617.74, "last_price": 1600.67, "low_price": 1592.12, "month": "02", "start_price": 1611.52, "total_price": 56386128, "volume": 142182, "volume_price": 931186, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.68, "per": 33.89}, {"date": "20150211", "market": "KOSDAQ", "name": "제조업", "compare": 11.54, "fluc_ratio": 0.72, "high_price": 1615.28, "last_price": 1612.21, "low_price": 1605.3, "month": "02", "start_price": 1608.5, "total_price": 56789301, "volume": 172843, "volume_price": 960323, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.69, "per": 34.14}, {"date": "20150212", "market": "KOSDAQ", "name": "제조업", "compare": 6.17, "fluc_ratio": 0.38, "high_price": 1619.59, "last_price": 1618.38, "low_price": 1609.63, "month": "02", "start_price": 1619.59, "total_price": 57017902, "volume": 153058, "volume_price": 1013890, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.7, "per": 34.31}, {"date": "20150213", "market": "KOSDAQ", "name": "제조업", "compare": 43.87, "fluc_ratio": 2.71, "high_price": 1663.73, "last_price": 1662.25, "low_price": 1627.24, "month": "02", "start_price": 1628.69, "total_price": 58534402, "volume": 169377, "volume_price": 1408039, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.75, "per": 35.27}, {"date": "20150216", "market": "KOSDAQ", "name": "제조업", "compare": 31.23, "fluc_ratio": 1.88, "high_price": 1701.65, "last_price": 1693.48, "low_price": 1670.47, "month": "02", "start_price": 1677.05, "total_price": 59594959, "volume": 155120, "volume_price": 1533931, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.78, "per": 35.94}, {"date": "20150217", "market": "KOSDAQ", "name": "제조업", "compare": -5, "fluc_ratio": -0.3, "high_price": 1713.3, "last_price": 1688.48, "low_price": 1675.19, "month": "02", "start_price": 1713.3, "total_price": 59529148, "volume": 143707, "volume_price": 1492740, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.78, "per": 35.83}, {"date": "20150223", "market": "KOSDAQ", "name": "제조업", "compare": 35.28, "fluc_ratio": 2.09, "high_price": 1728.37, "last_price": 1723.76, "low_price": 1701.13, "month": "02", "start_price": 1706.24, "total_price": 60734873, "volume": 138773, "volume_price": 1396998, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.82, "per": 36.11}, {"date": "20150224", "market": "KOSDAQ", "name": "제조업", "compare": 6.98, "fluc_ratio": 0.4, "high_price": 1738.81, "last_price": 1730.74, "low_price": 1719.83, "month": "02", "start_price": 1724.02, "total_price": 60993040, "volume": 140963, "volume_price": 1229822, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.82, "per": 36.32}, {"date": "20150225", "market": "KOSDAQ", "name": "제조업", "compare": -17.49, "fluc_ratio": -1.01, "high_price": 1743.94, "last_price": 1713.25, "low_price": 1710.87, "month": "02", "start_price": 1743, "total_price": 60396875, "volume": 157161, "volume_price": 1256595, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.81, "per": 35.95}, {"date": "20150226", "market": "KOSDAQ", "name": "제조업", "compare": 4.51, "fluc_ratio": 0.26, "high_price": 1721.52, "last_price": 1717.76, "low_price": 1701.57, "month": "02", "start_price": 1712.33, "total_price": 60565820, "volume": 146300, "volume_price": 1303030, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.81, "per": 36.01}, {"date": "20150227", "market": "KOSDAQ", "name": "제조업", "compare": 8.45, "fluc_ratio": 0.49, "high_price": 1736.71, "last_price": 1726.21, "low_price": 1725.74, "month": "02", "start_price": 1728.56, "total_price": 60872954, "volume": 153098, "volume_price": 1063770, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.82, "per": 36.19}, {"date": "20150302", "market": "KOSDAQ", "name": "제조업", "compare": -11.62, "fluc_ratio": -0.67, "high_price": 1730.99, "last_price": 1714.59, "low_price": 1714.58, "month": "03", "start_price": 1729.97, "total_price": 60492992, "volume": 140702, "volume_price": 965877, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.81, "per": 35.94}, {"date": "20150303", "market": "KOSDAQ", "name": "제조업", "compare": 12.92, "fluc_ratio": 0.75, "high_price": 1735.57, "last_price": 1727.51, "low_price": 1724.97, "month": "03", "start_price": 1727.79, "total_price": 60978028, "volume": 149953, "volume_price": 1011279, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.83, "per": 36.59}, {"date": "20150304", "market": "KOSDAQ", "name": "제조업", "compare": 7.95, "fluc_ratio": 0.46, "high_price": 1745.56, "last_price": 1735.46, "low_price": 1731.03, "month": "03", "start_price": 1731.87, "total_price": 61251916, "volume": 145157, "volume_price": 1132414, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.84, "per": 36.74}, {"date": "20150305", "market": "KOSDAQ", "name": "제조업", "compare": -0.9, "fluc_ratio": -0.05, "high_price": 1745.91, "last_price": 1734.56, "low_price": 1726.71, "month": "03", "start_price": 1743.48, "total_price": 61226121, "volume": 149596, "volume_price": 975987, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.83, "per": 36.71}, {"date": "20150306", "market": "KOSDAQ", "name": "제조업", "compare": 27.7, "fluc_ratio": 1.6, "high_price": 1762.35, "last_price": 1762.26, "low_price": 1736.82, "month": "03", "start_price": 1742.17, "total_price": 62237737, "volume": 168626, "volume_price": 1237133, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.87, "per": 37.42}, {"date": "20150309", "market": "KOSDAQ", "name": "제조업", "compare": -21.76, "fluc_ratio": -1.23, "high_price": 1770.02, "last_price": 1740.5, "low_price": 1739.48, "month": "03", "start_price": 1767.54, "total_price": 61477099, "volume": 162887, "volume_price": 1125097, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.85, "per": 43.9}, {"date": "20150310", "market": "KOSDAQ", "name": "제조업", "compare": -19.65, "fluc_ratio": -1.13, "high_price": 1751.79, "last_price": 1720.85, "low_price": 1707.98, "month": "03", "start_price": 1749.27, "total_price": 60790458, "volume": 185183, "volume_price": 1018993, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.82, "per": 43.49}, {"date": "20150311", "market": "KOSDAQ", "name": "제조업", "compare": -2.54, "fluc_ratio": -0.15, "high_price": 1729.2, "last_price": 1718.31, "low_price": 1709.22, "month": "03", "start_price": 1712.6, "total_price": 60706119, "volume": 136575, "volume_price": 912581, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.82, "per": 43.42}, {"date": "20150312", "market": "KOSDAQ", "name": "제조업", "compare": 19.43, "fluc_ratio": 1.13, "high_price": 1738.98, "last_price": 1737.74, "low_price": 1717.56, "month": "03", "start_price": 1726.97, "total_price": 61393817, "volume": 165682, "volume_price": 955942, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.84, "per": 43.91}, {"date": "20150313", "market": "KOSDAQ", "name": "제조업", "compare": 18.6, "fluc_ratio": 1.07, "high_price": 1761.83, "last_price": 1756.34, "low_price": 1745.26, "month": "03", "start_price": 1747.65, "total_price": 62052178, "volume": 156799, "volume_price": 1026213, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.86, "per": 46.21}, {"date": "20150316", "market": "KOSDAQ", "name": "제조업", "compare": 12.37, "fluc_ratio": 0.7, "high_price": 1770.18, "last_price": 1768.71, "low_price": 1760.89, "month": "03", "start_price": 1765.63, "total_price": 62484047, "volume": 165791, "volume_price": 1132178, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.87, "per": 46.52}, {"date": "20150317", "market": "KOSDAQ", "name": "제조업", "compare": 1.1, "fluc_ratio": 0.06, "high_price": 1780.86, "last_price": 1769.81, "low_price": 1763.89, "month": "03", "start_price": 1779.63, "total_price": 62506963, "volume": 172329, "volume_price": 1093642, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.88, "per": 46.53}, {"date": "20150318", "market": "KOSDAQ", "name": "제조업", "compare": -18.78, "fluc_ratio": -1.06, "high_price": 1781.76, "last_price": 1751.03, "low_price": 1750.3, "month": "03", "start_price": 1775.92, "total_price": 61865495, "volume": 160337, "volume_price": 1184433, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.85, "per": 45.84}, {"date": "20150319", "market": "KOSDAQ", "name": "제조업", "compare": 21.1, "fluc_ratio": 1.21, "high_price": 1772.23, "last_price": 1772.13, "low_price": 1733.11, "month": "03", "start_price": 1762.8, "total_price": 62614483, "volume": 175017, "volume_price": 1125776, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.87, "per": 47.58}, {"date": "20150320", "market": "KOSDAQ", "name": "제조업", "compare": 18.89, "fluc_ratio": 1.07, "high_price": 1791.96, "last_price": 1791.02, "low_price": 1770.99, "month": "03", "start_price": 1775.7, "total_price": 63292753, "volume": 211194, "volume_price": 1225982, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.89, "per": 51.19}, {"date": "20150323", "market": "KOSDAQ", "name": "제조업", "compare": -2.3, "fluc_ratio": -0.13, "high_price": 1803.04, "last_price": 1788.72, "low_price": 1786.68, "month": "03", "start_price": 1801.76, "total_price": 63215397, "volume": 175651, "volume_price": 1040938, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.89, "per": 52.24}, {"date": "20150324", "market": "KOSDAQ", "name": "제조업", "compare": 5.13, "fluc_ratio": 0.29, "high_price": 1798.37, "last_price": 1793.85, "low_price": 1781.68, "month": "03", "start_price": 1789.81, "total_price": 63400585, "volume": 166976, "volume_price": 905549, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.9, "per": 49.61}, {"date": "20150325", "market": "KOSDAQ", "name": "제조업", "compare": 49.31, "fluc_ratio": 2.75, "high_price": 1843.16, "last_price": 1843.16, "low_price": 1802.27, "month": "03", "start_price": 1802.35, "total_price": 65153989, "volume": 185629, "volume_price": 1604788, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.96, "per": 51.01}, {"date": "20150326", "market": "KOSDAQ", "name": "제조업", "compare": -36.41, "fluc_ratio": -1.98, "high_price": 1839.99, "last_price": 1806.75, "low_price": 1799.29, "month": "03", "start_price": 1828.81, "total_price": 63891889, "volume": 184583, "volume_price": 1668300, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.92, "per": 50.02}, {"date": "20150327", "market": "KOSDAQ", "name": "제조업", "compare": -7.71, "fluc_ratio": -0.43, "high_price": 1819.73, "last_price": 1799.04, "low_price": 1786.88, "month": "03", "start_price": 1815.29, "total_price": 63620438, "volume": 186754, "volume_price": 1244344, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.91, "per": 49.82}, {"date": "20150330", "market": "KOSDAQ", "name": "제조업", "compare": 9.97, "fluc_ratio": 0.55, "high_price": 1809.84, "last_price": 1809.01, "low_price": 1797.91, "month": "03", "start_price": 1809.02, "total_price": 63978797, "volume": 162791, "volume_price": 1030864, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.92, "per": 49.33}, {"date": "20150331", "market": "KOSDAQ", "name": "제조업", "compare": 2.48, "fluc_ratio": 0.14, "high_price": 1817.75, "last_price": 1811.49, "low_price": 1804.64, "month": "03", "start_price": 1817.53, "total_price": 64066128, "volume": 185569, "volume_price": 1169929, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.92, "per": 49.35}, {"date": "20150401", "market": "KOSDAQ", "name": "제조업", "compare": 2.36, "fluc_ratio": 0.13, "high_price": 1818.63, "last_price": 1813.85, "low_price": 1799.46, "month": "04", "start_price": 1811.11, "total_price": 64152590, "volume": 184085, "volume_price": 1089860, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.92, "per": 49.24}, {"date": "20150402", "market": "KOSDAQ", "name": "제조업", "compare": 4.31, "fluc_ratio": 0.24, "high_price": 1838.83, "last_price": 1818.16, "low_price": 1813.69, "month": "04", "start_price": 1824.67, "total_price": 64298607, "volume": 227918, "volume_price": 1450108, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.93, "per": 49.41}, {"date": "20150403", "market": "KOSDAQ", "name": "제조업", "compare": 20.46, "fluc_ratio": 1.13, "high_price": 1838.66, "last_price": 1838.62, "low_price": 1820.98, "month": "04", "start_price": 1824.33, "total_price": 65024354, "volume": 184043, "volume_price": 1131337, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.95, "per": 49.97}, {"date": "20150406", "market": "KOSDAQ", "name": "제조업", "compare": 15.12, "fluc_ratio": 0.82, "high_price": 1855.75, "last_price": 1853.74, "low_price": 1839.77, "month": "04", "start_price": 1844.59, "total_price": 65560716, "volume": 161971, "volume_price": 1109101, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.97, "per": 50.37}, {"date": "20150407", "market": "KOSDAQ", "name": "제조업", "compare": 25.16, "fluc_ratio": 1.36, "high_price": 1884.7, "last_price": 1878.9, "low_price": 1873.92, "month": "04", "start_price": 1874.19, "total_price": 66445578, "volume": 200841, "volume_price": 1678498, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.99, "per": 51.11}, {"date": "20150408", "market": "KOSDAQ", "name": "제조업", "compare": 8.75, "fluc_ratio": 0.47, "high_price": 1887.66, "last_price": 1887.65, "low_price": 1867.42, "month": "04", "start_price": 1884.33, "total_price": 66762683, "volume": 214476, "volume_price": 1654894, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.0, "per": 51.37}, {"date": "20150409", "market": "KOSDAQ", "name": "제조업", "compare": 28.68, "fluc_ratio": 1.52, "high_price": 1919.85, "last_price": 1916.33, "low_price": 1893.11, "month": "04", "start_price": 1897.34, "total_price": 67791665, "volume": 220330, "volume_price": 1444867, "year": "2015", "dividend_ratio": 0.51, "pbr": 2.03, "per": 52.17}, {"date": "20150410", "market": "KOSDAQ", "name": "제조업", "compare": 22.69, "fluc_ratio": 1.18, "high_price": 1956.71, "last_price": 1939.02, "low_price": 1937.15, "month": "04", "start_price": 1949.89, "total_price": 68894023, "volume": 216886, "volume_price": 1774840, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.06, "per": 52.81}, {"date": "20150413", "market": "KOSDAQ", "name": "제조업", "compare": 57.92, "fluc_ratio": 2.99, "high_price": 1997.31, "last_price": 1996.94, "low_price": 1957.21, "month": "04", "start_price": 1961.98, "total_price": 71215210, "volume": 272501, "volume_price": 2244628, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.12, "per": 54.44}, {"date": "20150414", "market": "KOSDAQ", "name": "제조업", "compare": -7.65, "fluc_ratio": -0.38, "high_price": 2033.18, "last_price": 1989.29, "low_price": 1976.89, "month": "04", "start_price": 2004.82, "total_price": 70947992, "volume": 311404, "volume_price": 2615677, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.12, "per": 53.78}, {"date": "20150415", "market": "KOSDAQ", "name": "제조업", "compare": 29.11, "fluc_ratio": 1.46, "high_price": 2021.7, "last_price": 2018.4, "low_price": 1996.97, "month": "04", "start_price": 2001.1, "total_price": 71991226, "volume": 224340, "volume_price": 1589378, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.15, "per": 54.57}, {"date": "20150416", "market": "KOSDAQ", "name": "제조업", "compare": -0.3, "fluc_ratio": -0.01, "high_price": 2036.26, "last_price": 2018.1, "low_price": 2007.79, "month": "04", "start_price": 2036.26, "total_price": 71983887, "volume": 265191, "volume_price": 2067244, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.15, "per": 54.51}, {"date": "20150417", "market": "KOSDAQ", "name": "제조업", "compare": 36.62, "fluc_ratio": 1.81, "high_price": 2063.47, "last_price": 2054.72, "low_price": 2020.06, "month": "04", "start_price": 2036.09, "total_price": 73313813, "volume": 267443, "volume_price": 2324365, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.18, "per": 55.61}, {"date": "20150420", "market": "KOSDAQ", "name": "제조업", "compare": 3.47, "fluc_ratio": 0.17, "high_price": 2061.09, "last_price": 2058.19, "low_price": 2031.73, "month": "04", "start_price": 2036.34, "total_price": 73446063, "volume": 264849, "volume_price": 2033360, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.18, "per": 55.69}, {"date": "20150421", "market": "KOSDAQ", "name": "제조업", "compare": 17.65, "fluc_ratio": 0.86, "high_price": 2078.23, "last_price": 2075.84, "low_price": 2067.31, "month": "04", "start_price": 2075.41, "total_price": 74096803, "volume": 319225, "volume_price": 1925044, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.2, "per": 56.13}, {"date": "20150422", "market": "KOSDAQ", "name": "제조업", "compare": -32.79, "fluc_ratio": -1.58, "high_price": 2105.86, "last_price": 2043.05, "low_price": 1956.76, "month": "04", "start_price": 2085.1, "total_price": 72946550, "volume": 399372, "volume_price": 3088870, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.17, "per": 55.33}, {"date": "20150423", "market": "KOSDAQ", "name": "제조업", "compare": -50.37, "fluc_ratio": -2.47, "high_price": 2058.19, "last_price": 1992.68, "low_price": 1978.92, "month": "04", "start_price": 2058.19, "total_price": 71133966, "volume": 244192, "volume_price": 1931982, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.12, "per": 53.97}, {"date": "20150424", "market": "KOSDAQ", "name": "제조업", "compare": -0.83, "fluc_ratio": -0.04, "high_price": 2007.29, "last_price": 1991.85, "low_price": 1961.09, "month": "04", "start_price": 1999.12, "total_price": 71150475, "volume": 203595, "volume_price": 1681341, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.11, "per": 53.91}, {"date": "20150427", "market": "KOSDAQ", "name": "제조업", "compare": 30.9, "fluc_ratio": 1.55, "high_price": 2023.21, "last_price": 2022.75, "low_price": 1999.11, "month": "04", "start_price": 2004.43, "total_price": 72263400, "volume": 175810, "volume_price": 1229131, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.15, "per": 54.73}, {"date": "20150428", "market": "KOSDAQ", "name": "제조업", "compare": -1.58, "fluc_ratio": -0.08, "high_price": 2038.38, "last_price": 2021.17, "low_price": 2005.38, "month": "04", "start_price": 2030.58, "total_price": 72224483, "volume": 184220, "volume_price": 1589665, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.15, "per": 54.75}, {"date": "20150429", "market": "KOSDAQ", "name": "제조업", "compare": -7.29, "fluc_ratio": -0.36, "high_price": 2029.23, "last_price": 2013.88, "low_price": 1995.18, "month": "04", "start_price": 2027.95, "total_price": 71980440, "volume": 202748, "volume_price": 1448022, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.14, "per": 54.59}, {"date": "20150430", "market": "KOSDAQ", "name": "제조업", "compare": -11.74, "fluc_ratio": -0.58, "high_price": 2016.89, "last_price": 2002.14, "low_price": 1983.49, "month": "04", "start_price": 2015.67, "total_price": 71660386, "volume": 189230, "volume_price": 1449987, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.13, "per": 54.33}, {"date": "20150504", "market": "KOSDAQ", "name": "제조업", "compare": -30.29, "fluc_ratio": -1.51, "high_price": 2006.74, "last_price": 1971.85, "low_price": 1965.31, "month": "05", "start_price": 2006.74, "total_price": 72006442, "volume": 164234, "volume_price": 1298671, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.12, "per": 54.11}, {"date": "20150506", "market": "KOSDAQ", "name": "제조업", "compare": -24.45, "fluc_ratio": -1.24, "high_price": 1969.77, "last_price": 1947.4, "low_price": 1933.95, "month": "05", "start_price": 1960.06, "total_price": 71115762, "volume": 167364, "volume_price": 1358208, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.79, "per": 30.81}, {"date": "20150507", "market": "KOSDAQ", "name": "제조업", "compare": 12.92, "fluc_ratio": 0.66, "high_price": 1962.25, "last_price": 1960.32, "low_price": 1904.66, "month": "05", "start_price": 1953.65, "total_price": 71651172, "volume": 135098, "volume_price": 1351985, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.8, "per": 31.04}, {"date": "20150508", "market": "KOSDAQ", "name": "제조업", "compare": 31.13, "fluc_ratio": 1.59, "high_price": 2002.95, "last_price": 1991.45, "low_price": 1963.69, "month": "05", "start_price": 1974.21, "total_price": 72807686, "volume": 137092, "volume_price": 1258772, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.83, "per": 31.2}, {"date": "20150511", "market": "KOSDAQ", "name": "제조업", "compare": 38.17, "fluc_ratio": 1.92, "high_price": 2030.4, "last_price": 2029.62, "low_price": 2004.68, "month": "05", "start_price": 2009.87, "total_price": 74240775, "volume": 152184, "volume_price": 1251435, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.87, "per": 31.82}, {"date": "20150512", "market": "KOSDAQ", "name": "제조업", "compare": -14.38, "fluc_ratio": -0.71, "high_price": 2042.51, "last_price": 2015.24, "low_price": 2007.25, "month": "05", "start_price": 2035.53, "total_price": 73805147, "volume": 174958, "volume_price": 1456581, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.85, "per": 31.63}, {"date": "20150513", "market": "KOSDAQ", "name": "제조업", "compare": 12.83, "fluc_ratio": 0.64, "high_price": 2033.07, "last_price": 2028.07, "low_price": 1993.84, "month": "05", "start_price": 2016.27, "total_price": 74313685, "volume": 173339, "volume_price": 1416556, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.87, "per": 31.86}, {"date": "20150514", "market": "KOSDAQ", "name": "제조업", "compare": 17.72, "fluc_ratio": 0.87, "high_price": 2050.49, "last_price": 2045.79, "low_price": 2027.48, "month": "05", "start_price": 2034.29, "total_price": 75024153, "volume": 151957, "volume_price": 1394412, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.88, "per": 32.13}, {"date": "20150515", "market": "KOSDAQ", "name": "제조업", "compare": 24.42, "fluc_ratio": 1.19, "high_price": 2079.82, "last_price": 2070.21, "low_price": 2060.1, "month": "05", "start_price": 2065.34, "total_price": 75978450, "volume": 167527, "volume_price": 1585707, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.91, "per": 32.52}, {"date": "20150518", "market": "KOSDAQ", "name": "제조업", "compare": 22.34, "fluc_ratio": 1.08, "high_price": 2094.92, "last_price": 2092.55, "low_price": 2075.46, "month": "05", "start_price": 2086.66, "total_price": 76811748, "volume": 218728, "volume_price": 2028220, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.93, "per": 32.88}, {"date": "20150519", "market": "KOSDAQ", "name": "제조업", "compare": 11.94, "fluc_ratio": 0.57, "high_price": 2113.22, "last_price": 2104.49, "low_price": 2098.96, "month": "05", "start_price": 2111.49, "total_price": 77240521, "volume": 193618, "volume_price": 2110990, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.94, "per": 33.08}, {"date": "20150520", "market": "KOSDAQ", "name": "제조업", "compare": 36.93, "fluc_ratio": 1.75, "high_price": 2145.43, "last_price": 2141.42, "low_price": 2109.79, "month": "05", "start_price": 2109.79, "total_price": 78606914, "volume": 202264, "volume_price": 2539615, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.97, "per": 33.66}, {"date": "20150521", "market": "KOSDAQ", "name": "제조업", "compare": 5.46, "fluc_ratio": 0.25, "high_price": 2166.1, "last_price": 2146.88, "low_price": 2129.86, "month": "05", "start_price": 2160.64, "total_price": 78825300, "volume": 194416, "volume_price": 2213611, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.98, "per": 33.75}, {"date": "20150522", "market": "KOSDAQ", "name": "제조업", "compare": -7.84, "fluc_ratio": -0.37, "high_price": 2159, "last_price": 2139.04, "low_price": 2130.83, "month": "05", "start_price": 2158.41, "total_price": 78571155, "volume": 223144, "volume_price": 2258685, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.97, "per": 33.63}, {"date": "20150526", "market": "KOSDAQ", "name": "제조업", "compare": -21.96, "fluc_ratio": -1.03, "high_price": 2147.92, "last_price": 2117.08, "low_price": 2106.01, "month": "05", "start_price": 2147.92, "total_price": 77784692, "volume": 166940, "volume_price": 1737700, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.95, "per": 33.29}, {"date": "20150527", "market": "KOSDAQ", "name": "제조업", "compare": -26.09, "fluc_ratio": -1.23, "high_price": 2108.23, "last_price": 2090.99, "low_price": 2071.85, "month": "05", "start_price": 2108.23, "total_price": 76837586, "volume": 185028, "volume_price": 1719749, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.93, "per": 32.87}, {"date": "20150528", "market": "KOSDAQ", "name": "제조업", "compare": 29.94, "fluc_ratio": 1.43, "high_price": 2129.86, "last_price": 2120.93, "low_price": 2103.42, "month": "05", "start_price": 2112.96, "total_price": 77947356, "volume": 153172, "volume_price": 1797194, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.96, "per": 33.34}, {"date": "20150529", "market": "KOSDAQ", "name": "제조업", "compare": -4.72, "fluc_ratio": -0.22, "high_price": 2141.07, "last_price": 2116.21, "low_price": 2116.19, "month": "05", "start_price": 2124.78, "total_price": 77948307, "volume": 206657, "volume_price": 2023650, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.95, "per": 33.26}, {"date": "20150601", "market": "KOSDAQ", "name": "제조업", "compare": 21.41, "fluc_ratio": 1.01, "high_price": 2138.11, "last_price": 2137.62, "low_price": 2091.01, "month": "06", "start_price": 2128.99, "total_price": 78746199, "volume": 202171, "volume_price": 1913917, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.97, "per": 33.64}, {"date": "20150602", "market": "KOSDAQ", "name": "제조업", "compare": -17.79, "fluc_ratio": -0.83, "high_price": 2156.88, "last_price": 2119.83, "low_price": 2118.51, "month": "06", "start_price": 2152.32, "total_price": 78091015, "volume": 250189, "volume_price": 2272371, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.24, "per": 46.37}, {"date": "20150603", "market": "KOSDAQ", "name": "제조업", "compare": -55.66, "fluc_ratio": -2.63, "high_price": 2121.92, "last_price": 2064.17, "low_price": 2063.83, "month": "06", "start_price": 2111.33, "total_price": 76069917, "volume": 316646, "volume_price": 2746246, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.15, "per": 45.16}, {"date": "20150604", "market": "KOSDAQ", "name": "제조업", "compare": 21.65, "fluc_ratio": 1.05, "high_price": 2088.88, "last_price": 2085.82, "low_price": 2074.56, "month": "06", "start_price": 2078.47, "total_price": 76905146, "volume": 223578, "volume_price": 1988980, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.18, "per": 45.65}, {"date": "20150605", "market": "KOSDAQ", "name": "제조업", "compare": 19.73, "fluc_ratio": 0.95, "high_price": 2111.87, "last_price": 2105.55, "low_price": 2077.12, "month": "06", "start_price": 2077.92, "total_price": 77560371, "volume": 199301, "volume_price": 1940740, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.2, "per": 46.13}, {"date": "20150608", "market": "KOSDAQ", "name": "제조업", "compare": 32.54, "fluc_ratio": 1.55, "high_price": 2139.57, "last_price": 2138.09, "low_price": 2114.56, "month": "06", "start_price": 2124.43, "total_price": 78761377, "volume": 165331, "volume_price": 1694492, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.23, "per": 46.86}, {"date": "20150609", "market": "KOSDAQ", "name": "제조업", "compare": 11.37, "fluc_ratio": 0.53, "high_price": 2150.97, "last_price": 2149.46, "low_price": 2137.14, "month": "06", "start_price": 2142.47, "total_price": 79183196, "volume": 168471, "volume_price": 1756819, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.24, "per": 47.11}, {"date": "20150610", "market": "KOSDAQ", "name": "제조업", "compare": -18.07, "fluc_ratio": -0.84, "high_price": 2160.62, "last_price": 2131.39, "low_price": 2114.61, "month": "06", "start_price": 2159.87, "total_price": 78514603, "volume": 175383, "volume_price": 1769415, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.23, "per": 46.73}, {"date": "20150611", "market": "KOSDAQ", "name": "제조업", "compare": 11.4, "fluc_ratio": 0.53, "high_price": 2159.81, "last_price": 2142.79, "low_price": 2135.64, "month": "06", "start_price": 2154.44, "total_price": 78960153, "volume": 186443, "volume_price": 1761377, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.24, "per": 46.97}, {"date": "20150612", "market": "KOSDAQ", "name": "제조업", "compare": -9.78, "fluc_ratio": -0.46, "high_price": 2169.99, "last_price": 2133.01, "low_price": 2117.82, "month": "06", "start_price": 2153.81, "total_price": 78602299, "volume": 174919, "volume_price": 1746195, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.23, "per": 46.76}, {"date": "20150615", "market": "KOSDAQ", "name": "제조업", "compare": -10.46, "fluc_ratio": -0.49, "high_price": 2149.32, "last_price": 2122.55, "low_price": 2110.13, "month": "06", "start_price": 2125.74, "total_price": 78335551, "volume": 166526, "volume_price": 1655353, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.22, "per": 46.56}, {"date": "20150616", "market": "KOSDAQ", "name": "제조업", "compare": 0.74, "fluc_ratio": 0.03, "high_price": 2131.09, "last_price": 2123.29, "low_price": 2063.24, "month": "06", "start_price": 2128.14, "total_price": 78362320, "volume": 190602, "volume_price": 1869816, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.22, "per": 46.59}, {"date": "20150617", "market": "KOSDAQ", "name": "제조업", "compare": 46.98, "fluc_ratio": 2.21, "high_price": 2170.59, "last_price": 2170.27, "low_price": 2119.66, "month": "06", "start_price": 2136.01, "total_price": 80098886, "volume": 147954, "volume_price": 1742441, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.27, "per": 47.63}, {"date": "20150618", "market": "KOSDAQ", "name": "제조업", "compare": 42.11, "fluc_ratio": 1.94, "high_price": 2221.11, "last_price": 2212.38, "low_price": 2190.35, "month": "06", "start_price": 2195.27, "total_price": 81676182, "volume": 150039, "volume_price": 1860358, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.32, "per": 48.56}, {"date": "20150619", "market": "KOSDAQ", "name": "제조업", "compare": 19.12, "fluc_ratio": 0.86, "high_price": 2234.29, "last_price": 2231.5, "low_price": 2208.17, "month": "06", "start_price": 2232.78, "total_price": 82373529, "volume": 158319, "volume_price": 1836978, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.34, "per": 48.98}, {"date": "20150622", "market": "KOSDAQ", "name": "제조업", "compare": 18.86, "fluc_ratio": 0.85, "high_price": 2264.27, "last_price": 2250.36, "low_price": 2240.19, "month": "06", "start_price": 2255.48, "total_price": 83063311, "volume": 165096, "volume_price": 1794362, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.36, "per": 49.5}, {"date": "20150623", "market": "KOSDAQ", "name": "제조업", "compare": 15.29, "fluc_ratio": 0.68, "high_price": 2275.84, "last_price": 2265.65, "low_price": 2251.96, "month": "06", "start_price": 2273.91, "total_price": 83642896, "volume": 192418, "volume_price": 1852251, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.37, "per": 49.84}, {"date": "20150624", "market": "KOSDAQ", "name": "제조업", "compare": 20.04, "fluc_ratio": 0.88, "high_price": 2288.64, "last_price": 2285.69, "low_price": 2263.52, "month": "06", "start_price": 2273.13, "total_price": 84388128, "volume": 191998, "volume_price": 1871745, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.39, "per": 50.3}, {"date": "20150625", "market": "KOSDAQ", "name": "제조업", "compare": 27.94, "fluc_ratio": 1.22, "high_price": 2314.75, "last_price": 2313.63, "low_price": 2282.67, "month": "06", "start_price": 2287.32, "total_price": 85413781, "volume": 198247, "volume_price": 1928308, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.42, "per": 50.99}, {"date": "20150626", "market": "KOSDAQ", "name": "제조업", "compare": -12.93, "fluc_ratio": -0.56, "high_price": 2333.89, "last_price": 2300.7, "low_price": 2300.7, "month": "06", "start_price": 2325.23, "total_price": 85689044, "volume": 208659, "volume_price": 2312942, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.41, "per": 50.7}, {"date": "20150629", "market": "KOSDAQ", "name": "제조업", "compare": -60.13, "fluc_ratio": -2.61, "high_price": 2294.01, "last_price": 2240.57, "low_price": 2236.23, "month": "06", "start_price": 2244.11, "total_price": 83460373, "volume": 166128, "volume_price": 1946110, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.36, "per": 50.01}, {"date": "20150630", "market": "KOSDAQ", "name": "제조업", "compare": 28.14, "fluc_ratio": 1.26, "high_price": 2268.71, "last_price": 2268.71, "low_price": 2173.67, "month": "06", "start_price": 2231.54, "total_price": 84585100, "volume": 145225, "volume_price": 1654480, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.39, "per": 50.64}, {"date": "20150701", "market": "KOSDAQ", "name": "제조업", "compare": 60.48, "fluc_ratio": 2.67, "high_price": 2329.53, "last_price": 2329.19, "low_price": 2282.85, "month": "07", "start_price": 2285.42, "total_price": 86845433, "volume": 172560, "volume_price": 1821590, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.46, "per": 51.98}, {"date": "20150702", "market": "KOSDAQ", "name": "제조업", "compare": 33.87, "fluc_ratio": 1.45, "high_price": 2368.64, "last_price": 2363.06, "low_price": 2346.42, "month": "07", "start_price": 2350.92, "total_price": 88127951, "volume": 272448, "volume_price": 2496646, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.49, "per": 52.72}, {"date": "20150703", "market": "KOSDAQ", "name": "제조업", "compare": 1.29, "fluc_ratio": 0.05, "high_price": 2379.54, "last_price": 2364.35, "low_price": 2345.82, "month": "07", "start_price": 2375.94, "total_price": 88166438, "volume": 260940, "volume_price": 2564607, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.49, "per": 52.76}, {"date": "20150706", "market": "KOSDAQ", "name": "제조업", "compare": -41.47, "fluc_ratio": -1.75, "high_price": 2374.18, "last_price": 2322.88, "low_price": 2321.11, "month": "07", "start_price": 2328.35, "total_price": 86612824, "volume": 277509, "volume_price": 2785738, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.45, "per": 51.85}, {"date": "20150707", "market": "KOSDAQ", "name": "제조업", "compare": -126.2, "fluc_ratio": -5.43, "high_price": 2375.29, "last_price": 2196.68, "low_price": 2169.73, "month": "07", "start_price": 2371.6, "total_price": 81935981, "volume": 295777, "volume_price": 3605237, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.32, "per": 49.04}, {"date": "20150708", "market": "KOSDAQ", "name": "제조업", "compare": -19.59, "fluc_ratio": -0.89, "high_price": 2219.05, "last_price": 2177.09, "low_price": 2123.44, "month": "07", "start_price": 2211.56, "total_price": 81216553, "volume": 243284, "volume_price": 2458767, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.3, "per": 48.61}, {"date": "20150709", "market": "KOSDAQ", "name": "제조업", "compare": 16.31, "fluc_ratio": 0.75, "high_price": 2197.27, "last_price": 2193.4, "low_price": 2087.35, "month": "07", "start_price": 2139.31, "total_price": 81823495, "volume": 237602, "volume_price": 2295735, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.31, "per": 48.97}, {"date": "20150710", "market": "KOSDAQ", "name": "제조업", "compare": 21.02, "fluc_ratio": 0.96, "high_price": 2254.88, "last_price": 2214.42, "low_price": 2195.46, "month": "07", "start_price": 2225.7, "total_price": 82611859, "volume": 201765, "volume_price": 2082448, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.34, "per": 49.45}, {"date": "20150713", "market": "KOSDAQ", "name": "제조업", "compare": 55.99, "fluc_ratio": 2.53, "high_price": 2270.91, "last_price": 2270.41, "low_price": 2209.31, "month": "07", "start_price": 2216.69, "total_price": 84718896, "volume": 168446, "volume_price": 1562367, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.4, "per": 50.71}, {"date": "20150714", "market": "KOSDAQ", "name": "제조업", "compare": 30.41, "fluc_ratio": 1.34, "high_price": 2306.57, "last_price": 2300.82, "low_price": 2279.49, "month": "07", "start_price": 2303.22, "total_price": 85860996, "volume": 203580, "volume_price": 1764919, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.43, "per": 51.39}, {"date": "20150715", "market": "KOSDAQ", "name": "제조업", "compare": 28.19, "fluc_ratio": 1.23, "high_price": 2333.69, "last_price": 2329.01, "low_price": 2311.79, "month": "07", "start_price": 2318.63, "total_price": 86939211, "volume": 211815, "volume_price": 1883942, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.46, "per": 52.03}, {"date": "20150716", "market": "KOSDAQ", "name": "제조업", "compare": 1.85, "fluc_ratio": 0.08, "high_price": 2337.24, "last_price": 2330.86, "low_price": 2318.17, "month": "07", "start_price": 2336.47, "total_price": 87027923, "volume": 260641, "volume_price": 2016688, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.46, "per": 52.07}, {"date": "20150717", "market": "KOSDAQ", "name": "제조업", "compare": -14.9, "fluc_ratio": -0.64, "high_price": 2346.42, "last_price": 2315.96, "low_price": 2301.97, "month": "07", "start_price": 2346.12, "total_price": 86500190, "volume": 230054, "volume_price": 1916521, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.44, "per": 51.78}, {"date": "20150720", "market": "KOSDAQ", "name": "제조업", "compare": 28.12, "fluc_ratio": 1.21, "high_price": 2344.08, "last_price": 2344.08, "low_price": 2317.82, "month": "07", "start_price": 2326.87, "total_price": 87450239, "volume": 178211, "volume_price": 1544394, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.48, "per": 52.58}, {"date": "20150721", "market": "KOSDAQ", "name": "제조업", "compare": -3.8, "fluc_ratio": -0.16, "high_price": 2364.04, "last_price": 2340.28, "low_price": 2318.58, "month": "07", "start_price": 2361.36, "total_price": 87356377, "volume": 161003, "volume_price": 1543580, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.47, "per": 52.53}, {"date": "20150722", "market": "KOSDAQ", "name": "제조업", "compare": -22.44, "fluc_ratio": -0.96, "high_price": 2343.37, "last_price": 2317.84, "low_price": 2314.83, "month": "07", "start_price": 2333.83, "total_price": 86730733, "volume": 179263, "volume_price": 1709222, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.45, "per": 52.02}, {"date": "20150723", "market": "KOSDAQ", "name": "제조업", "compare": 14.89, "fluc_ratio": 0.64, "high_price": 2335.76, "last_price": 2332.73, "low_price": 2310.01, "month": "07", "start_price": 2331, "total_price": 87309145, "volume": 211400, "volume_price": 1680413, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.47, "per": 52.61}, {"date": "20150724", "market": "KOSDAQ", "name": "제조업", "compare": 7.46, "fluc_ratio": 0.32, "high_price": 2346.23, "last_price": 2340.19, "low_price": 2329.86, "month": "07", "start_price": 2335.11, "total_price": 87590845, "volume": 202353, "volume_price": 1839650, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.48, "per": 52.78}, {"date": "20150727", "market": "KOSDAQ", "name": "제조업", "compare": -91.99, "fluc_ratio": -3.93, "high_price": 2330.96, "last_price": 2248.2, "low_price": 2248.2, "month": "07", "start_price": 2330.96, "total_price": 84189232, "volume": 152137, "volume_price": 1533246, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.38, "per": 50.73}, {"date": "20150728", "market": "KOSDAQ", "name": "제조업", "compare": -24.99, "fluc_ratio": -1.11, "high_price": 2233.87, "last_price": 2223.21, "low_price": 2156.84, "month": "07", "start_price": 2204.94, "total_price": 83243853, "volume": 219376, "volume_price": 1796836, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.35, "per": 50.19}, {"date": "20150729", "market": "KOSDAQ", "name": "제조업", "compare": -59.85, "fluc_ratio": -2.69, "high_price": 2261.88, "last_price": 2163.36, "low_price": 2163.36, "month": "07", "start_price": 2248, "total_price": 80889038, "volume": 182066, "volume_price": 1805652, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.29, "per": 48.85}, {"date": "20150730", "market": "KOSDAQ", "name": "제조업", "compare": -71.08, "fluc_ratio": -3.29, "high_price": 2191.01, "last_price": 2092.28, "low_price": 2090.89, "month": "07", "start_price": 2183.1, "total_price": 78429194, "volume": 169152, "volume_price": 1702122, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.22, "per": 47.25}, {"date": "20150731", "market": "KOSDAQ", "name": "제조업", "compare": 59.02, "fluc_ratio": 2.82, "high_price": 2151.3, "last_price": 2151.3, "low_price": 2068.88, "month": "07", "start_price": 2095.59, "total_price": 80640900, "volume": 153256, "volume_price": 1246754, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.28, "per": 48.52}, {"date": "20150803", "market": "KOSDAQ", "name": "제조업", "compare": -50.22, "fluc_ratio": -2.33, "high_price": 2168.91, "last_price": 2101.08, "low_price": 2101.08, "month": "08", "start_price": 2155.32, "total_price": 78766423, "volume": 100159, "volume_price": 929181, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.23, "per": 47.55}, {"date": "20150804", "market": "KOSDAQ", "name": "제조업", "compare": 45.6, "fluc_ratio": 2.17, "high_price": 2146.68, "last_price": 2146.68, "low_price": 2085.47, "month": "08", "start_price": 2091.68, "total_price": 80479943, "volume": 107181, "volume_price": 1068521, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.28, "per": 48.59}, {"date": "20150805", "market": "KOSDAQ", "name": "제조업", "compare": 50.17, "fluc_ratio": 2.34, "high_price": 2197.74, "last_price": 2196.85, "low_price": 2156.58, "month": "08", "start_price": 2157.57, "total_price": 82367161, "volume": 115552, "volume_price": 1318610, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.33, "per": 50.33}, {"date": "20150806", "market": "KOSDAQ", "name": "제조업", "compare": 24.36, "fluc_ratio": 1.11, "high_price": 2226.18, "last_price": 2221.21, "low_price": 2207.31, "month": "08", "start_price": 2211.03, "total_price": 83265152, "volume": 107381, "volume_price": 1179006, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.36, "per": 50.9}, {"date": "20150807", "market": "KOSDAQ", "name": "제조업", "compare": -6.62, "fluc_ratio": -0.3, "high_price": 2216.44, "last_price": 2214.59, "low_price": 2191.08, "month": "08", "start_price": 2205.06, "total_price": 83380643, "volume": 105042, "volume_price": 1055349, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.35, "per": 50.75}, {"date": "20150810", "market": "KOSDAQ", "name": "제조업", "compare": -13.08, "fluc_ratio": -0.59, "high_price": 2223.54, "last_price": 2201.51, "low_price": 2191.42, "month": "08", "start_price": 2223.54, "total_price": 82895323, "volume": 119112, "volume_price": 1162672, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.34, "per": 50.41}, {"date": "20150811", "market": "KOSDAQ", "name": "제조업", "compare": -53.98, "fluc_ratio": -2.45, "high_price": 2225.08, "last_price": 2147.53, "low_price": 2147.49, "month": "08", "start_price": 2222.49, "total_price": 80925124, "volume": 159800, "volume_price": 1346047, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.29, "per": 49.31}, {"date": "20150812", "market": "KOSDAQ", "name": "제조업", "compare": -48.93, "fluc_ratio": -2.28, "high_price": 2142.07, "last_price": 2098.6, "low_price": 2017.48, "month": "08", "start_price": 2134.79, "total_price": 79121094, "volume": 174669, "volume_price": 1590144, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.24, "per": 48.18}, {"date": "20150813", "market": "KOSDAQ", "name": "제조업", "compare": 36.99, "fluc_ratio": 1.76, "high_price": 2140.6, "last_price": 2135.59, "low_price": 2081.81, "month": "08", "start_price": 2099.04, "total_price": 80516058, "volume": 129511, "volume_price": 1117891, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.28, "per": 49.12}, {"date": "20150817", "market": "KOSDAQ", "name": "제조업", "compare": -28.83, "fluc_ratio": -1.35, "high_price": 2142.5, "last_price": 2106.76, "low_price": 2106.76, "month": "08", "start_price": 2139.6, "total_price": 79466065, "volume": 120876, "volume_price": 974550, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.25, "per": 48.57}, {"date": "20150818", "market": "KOSDAQ", "name": "제조업", "compare": -63.68, "fluc_ratio": -3.02, "high_price": 2125.11, "last_price": 2043.08, "low_price": 2041.21, "month": "08", "start_price": 2120.22, "total_price": 77200025, "volume": 176183, "volume_price": 1232159, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.18, "per": 44.97}, {"date": "20150819", "market": "KOSDAQ", "name": "제조업", "compare": -82.71, "fluc_ratio": -4.05, "high_price": 2024.3, "last_price": 1960.37, "low_price": 1903.53, "month": "08", "start_price": 2021.05, "total_price": 74086132, "volume": 199174, "volume_price": 1646265, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.09, "per": 43.11}, {"date": "20150820", "market": "KOSDAQ", "name": "제조업", "compare": -34.8, "fluc_ratio": -1.78, "high_price": 1987, "last_price": 1925.57, "low_price": 1925.57, "month": "08", "start_price": 1943.96, "total_price": 72835163, "volume": 164746, "volume_price": 1240579, "year": "2015", "dividend_ratio": 0.51, "pbr": 2.05, "per": 42.01}, {"date": "20150821", "market": "KOSDAQ", "name": "제조업", "compare": -90.07, "fluc_ratio": -4.68, "high_price": 1875.49, "last_price": 1835.5, "low_price": 1804.81, "month": "08", "start_price": 1835.11, "total_price": 69436187, "volume": 240878, "volume_price": 1641175, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.95, "per": 39.99}, {"date": "20150824", "market": "KOSDAQ", "name": "제조업", "compare": -50.75, "fluc_ratio": -2.76, "high_price": 1872.18, "last_price": 1784.75, "low_price": 1783.75, "month": "08", "start_price": 1826.87, "total_price": 67574547, "volume": 195620, "volume_price": 1302119, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.89, "per": 38.85}, {"date": "20150825", "market": "KOSDAQ", "name": "제조업", "compare": 111.41, "fluc_ratio": 6.24, "high_price": 1899.39, "last_price": 1896.16, "low_price": 1782.42, "month": "08", "start_price": 1822.31, "total_price": 71800341, "volume": 176284, "volume_price": 1386972, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.01, "per": 41.23}, {"date": "20150826", "market": "KOSDAQ", "name": "제조업", "compare": 62.64, "fluc_ratio": 3.3, "high_price": 1958.8, "last_price": 1958.8, "low_price": 1893.81, "month": "08", "start_price": 1898.61, "total_price": 74218271, "volume": 174826, "volume_price": 1397707, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.08, "per": 42.63}, {"date": "20150827", "market": "KOSDAQ", "name": "제조업", "compare": 22.91, "fluc_ratio": 1.17, "high_price": 2015.79, "last_price": 1981.71, "low_price": 1971.38, "month": "08", "start_price": 1991.29, "total_price": 75087345, "volume": 157306, "volume_price": 1233464, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.11, "per": 43.08}, {"date": "20150828", "market": "KOSDAQ", "name": "제조업", "compare": 40.16, "fluc_ratio": 2.03, "high_price": 2027.22, "last_price": 2021.87, "low_price": 2013.27, "month": "08", "start_price": 2016.76, "total_price": 76629918, "volume": 169070, "volume_price": 1007734, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.16, "per": 43.96}, {"date": "20150831", "market": "KOSDAQ", "name": "제조업", "compare": -15.21, "fluc_ratio": -0.75, "high_price": 2026.21, "last_price": 2006.66, "low_price": 1996.07, "month": "08", "start_price": 2026.21, "total_price": 76059334, "volume": 149220, "volume_price": 885608, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.14, "per": 43.65}, {"date": "20150901", "market": "KOSDAQ", "name": "제조업", "compare": -38.81, "fluc_ratio": -1.93, "high_price": 2020.03, "last_price": 1967.85, "low_price": 1967.83, "month": "09", "start_price": 2004.8, "total_price": 74590370, "volume": 156627, "volume_price": 1025199, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.1, "per": 41.47}, {"date": "20150902", "market": "KOSDAQ", "name": "제조업", "compare": 9.13, "fluc_ratio": 0.46, "high_price": 1977.4, "last_price": 1976.98, "low_price": 1920.9, "month": "09", "start_price": 1925.75, "total_price": 74937881, "volume": 146590, "volume_price": 923617, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.11, "per": 41.67}, {"date": "20150903", "market": "KOSDAQ", "name": "제조업", "compare": -2.14, "fluc_ratio": -0.11, "high_price": 2009.6, "last_price": 1974.84, "low_price": 1973.67, "month": "09", "start_price": 2003.72, "total_price": 74861146, "volume": 137230, "volume_price": 999949, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.11, "per": 41.64}, {"date": "20150904", "market": "KOSDAQ", "name": "제조업", "compare": -91, "fluc_ratio": -4.61, "high_price": 1988.55, "last_price": 1883.84, "low_price": 1876.98, "month": "09", "start_price": 1986.11, "total_price": 71402102, "volume": 161557, "volume_price": 1240255, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.01, "per": 39.75}, {"date": "20150907", "market": "KOSDAQ", "name": "제조업", "compare": -10.75, "fluc_ratio": -0.57, "high_price": 1909.71, "last_price": 1873.09, "low_price": 1851.32, "month": "09", "start_price": 1882.38, "total_price": 70841698, "volume": 120754, "volume_price": 899047, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.99, "per": 39.39}, {"date": "20150908", "market": "KOSDAQ", "name": "제조업", "compare": -34.87, "fluc_ratio": -1.86, "high_price": 1896.38, "last_price": 1838.22, "low_price": 1820.63, "month": "09", "start_price": 1884.27, "total_price": 69526477, "volume": 132913, "volume_price": 1004689, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.96, "per": 38.67}, {"date": "20150909", "market": "KOSDAQ", "name": "제조업", "compare": 78.62, "fluc_ratio": 4.28, "high_price": 1916.84, "last_price": 1916.84, "low_price": 1879.6, "month": "09", "start_price": 1880.08, "total_price": 72509250, "volume": 123249, "volume_price": 1043023, "year": "2015", "dividend_ratio": 0.51, "pbr": 2.04, "per": 40.33}, {"date": "20150910", "market": "KOSDAQ", "name": "제조업", "compare": 28.9, "fluc_ratio": 1.51, "high_price": 1945.74, "last_price": 1945.74, "low_price": 1890.87, "month": "09", "start_price": 1897.44, "total_price": 73601463, "volume": 153706, "volume_price": 1095162, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.07, "per": 40.96}, {"date": "20150911", "market": "KOSDAQ", "name": "제조업", "compare": -1.5, "fluc_ratio": -0.08, "high_price": 1953.69, "last_price": 1944.24, "low_price": 1928.9, "month": "09", "start_price": 1950.29, "total_price": 74744515, "volume": 159167, "volume_price": 1150543, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.08, "per": 41.17}, {"date": "20150914", "market": "KOSDAQ", "name": "제조업", "compare": -19.78, "fluc_ratio": -1.02, "high_price": 1959.92, "last_price": 1924.46, "low_price": 1912.8, "month": "09", "start_price": 1956.61, "total_price": 73981160, "volume": 139787, "volume_price": 845322, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.06, "per": 40.78}, {"date": "20150915", "market": "KOSDAQ", "name": "제조업", "compare": 10.19, "fluc_ratio": 0.53, "high_price": 1940.86, "last_price": 1934.65, "low_price": 1923.28, "month": "09", "start_price": 1929.21, "total_price": 74376558, "volume": 163316, "volume_price": 933793, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.07, "per": 41}, {"date": "20150916", "market": "KOSDAQ", "name": "제조업", "compare": 31.84, "fluc_ratio": 1.65, "high_price": 1969.54, "last_price": 1966.49, "low_price": 1948.41, "month": "09", "start_price": 1956.3, "total_price": 75609819, "volume": 130014, "volume_price": 875914, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.11, "per": 41.68}, {"date": "20150917", "market": "KOSDAQ", "name": "제조업", "compare": -22.21, "fluc_ratio": -1.13, "high_price": 1983.1, "last_price": 1944.28, "low_price": 1943.09, "month": "09", "start_price": 1983.1, "total_price": 74747927, "volume": 182372, "volume_price": 1002288, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.08, "per": 41.24}, {"date": "20150918", "market": "KOSDAQ", "name": "제조업", "compare": 72.01, "fluc_ratio": 3.7, "high_price": 2016.36, "last_price": 2016.29, "low_price": 1964.97, "month": "09", "start_price": 1965.86, "total_price": 77475537, "volume": 163977, "volume_price": 1294444, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.16, "per": 42.79}, {"date": "20150921", "market": "KOSDAQ", "name": "제조업", "compare": -5.34, "fluc_ratio": -0.26, "high_price": 2011.55, "last_price": 2010.95, "low_price": 1992.64, "month": "09", "start_price": 1998.78, "total_price": 77280247, "volume": 141911, "volume_price": 949143, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.15, "per": 42.66}, {"date": "20150922", "market": "KOSDAQ", "name": "제조업", "compare": 9.51, "fluc_ratio": 0.47, "high_price": 2024.41, "last_price": 2020.46, "low_price": 2008.76, "month": "09", "start_price": 2016.48, "total_price": 77653612, "volume": 171891, "volume_price": 1156835, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.16, "per": 42.87}, {"date": "20150923", "market": "KOSDAQ", "name": "제조업", "compare": -37.48, "fluc_ratio": -1.86, "high_price": 2015.54, "last_price": 1982.98, "low_price": 1982.97, "month": "09", "start_price": 2003.54, "total_price": 76240237, "volume": 175631, "volume_price": 1193983, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.12, "per": 42.06}, {"date": "20150924", "market": "KOSDAQ", "name": "제조업", "compare": 8.71, "fluc_ratio": 0.44, "high_price": 2006.62, "last_price": 1991.69, "low_price": 1991.69, "month": "09", "start_price": 1999.48, "total_price": 76596000, "volume": 183197, "volume_price": 1125002, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.13, "per": 42.25}, {"date": "20150925", "market": "KOSDAQ", "name": "제조업", "compare": -10.95, "fluc_ratio": -0.55, "high_price": 2000.77, "last_price": 1980.74, "low_price": 1963.41, "month": "09", "start_price": 1997.76, "total_price": 76199917, "volume": 204712, "volume_price": 1000942, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.12, "per": 42.08}, {"date": "20150930", "market": "KOSDAQ", "name": "제조업", "compare": -22.62, "fluc_ratio": -1.14, "high_price": 1959.83, "last_price": 1958.12, "low_price": 1929.18, "month": "09", "start_price": 1947.45, "total_price": 75356498, "volume": 223495, "volume_price": 1037826, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.1, "per": 41.58}, {"date": "20151001", "market": "KOSDAQ", "name": "제조업", "compare": 21.12, "fluc_ratio": 1.08, "high_price": 1982.29, "last_price": 1979.24, "low_price": 1973.48, "month": "10", "start_price": 1980.95, "total_price": 76417709, "volume": 239593, "volume_price": 1096148, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.12, "per": 42.16}, {"date": "20151002", "market": "KOSDAQ", "name": "제조업", "compare": 11.36, "fluc_ratio": 0.57, "high_price": 2001.81, "last_price": 1990.6, "low_price": 1985.77, "month": "10", "start_price": 1987.38, "total_price": 77026769, "volume": 163634, "volume_price": 975279, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.13, "per": 42.43}, {"date": "20151005", "market": "KOSDAQ", "name": "제조업", "compare": 16.17, "fluc_ratio": 0.81, "high_price": 2018.69, "last_price": 2006.77, "low_price": 2006.49, "month": "10", "start_price": 2016.35, "total_price": 77668626, "volume": 177506, "volume_price": 993861, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.15, "per": 42.78}, {"date": "20151006", "market": "KOSDAQ", "name": "제조업", "compare": 1.64, "fluc_ratio": 0.08, "high_price": 2026.07, "last_price": 2008.41, "low_price": 2006.18, "month": "10", "start_price": 2026, "total_price": 77732234, "volume": 356810, "volume_price": 1350189, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.15, "per": 42.84}, {"date": "20151007", "market": "KOSDAQ", "name": "제조업", "compare": -41.87, "fluc_ratio": -2.08, "high_price": 2010.92, "last_price": 1966.54, "low_price": 1964.26, "month": "10", "start_price": 2010.42, "total_price": 76111734, "volume": 310670, "volume_price": 1343526, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.11, "per": 41.97}, {"date": "20151008", "market": "KOSDAQ", "name": "제조업", "compare": -7.73, "fluc_ratio": -0.39, "high_price": 1986.49, "last_price": 1958.81, "low_price": 1942.01, "month": "10", "start_price": 1982.18, "total_price": 75824564, "volume": 255908, "volume_price": 1094032, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.1, "per": 41.84}, {"date": "20151012", "market": "KOSDAQ", "name": "제조업", "compare": -12, "fluc_ratio": -0.61, "high_price": 1965.44, "last_price": 1946.81, "low_price": 1945.6, "month": "10", "start_price": 1964.84, "total_price": 75360892, "volume": 164325, "volume_price": 838615, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.09, "per": 41.57}, {"date": "20151013", "market": "KOSDAQ", "name": "제조업", "compare": 5.11, "fluc_ratio": 0.26, "high_price": 1962.46, "last_price": 1951.92, "low_price": 1935.23, "month": "10", "start_price": 1953.98, "total_price": 75590336, "volume": 169007, "volume_price": 944306, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.1, "per": 41.71}, {"date": "20151014", "market": "KOSDAQ", "name": "제조업", "compare": -10, "fluc_ratio": -0.51, "high_price": 1953.43, "last_price": 1941.92, "low_price": 1938.56, "month": "10", "start_price": 1953.39, "total_price": 75207601, "volume": 190450, "volume_price": 893538, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.08, "per": 41.49}, {"date": "20151015", "market": "KOSDAQ", "name": "제조업", "compare": 25.99, "fluc_ratio": 1.34, "high_price": 1967.95, "last_price": 1967.91, "low_price": 1942.37, "month": "10", "start_price": 1944.72, "total_price": 76221596, "volume": 207063, "volume_price": 867958, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.11, "per": 42.05}, {"date": "20151016", "market": "KOSDAQ", "name": "제조업", "compare": 23.25, "fluc_ratio": 1.18, "high_price": 2000.06, "last_price": 1991.16, "low_price": 1986.83, "month": "10", "start_price": 1987.16, "total_price": 77124556, "volume": 162809, "volume_price": 921721, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.14, "per": 42.55}, {"date": "20151019", "market": "KOSDAQ", "name": "제조업", "compare": 14.2, "fluc_ratio": 0.71, "high_price": 2008.47, "last_price": 2005.36, "low_price": 1992.52, "month": "10", "start_price": 2001.27, "total_price": 77678160, "volume": 187759, "volume_price": 968116, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.15, "per": 42.84}, {"date": "20151020", "market": "KOSDAQ", "name": "제조업", "compare": 24.04, "fluc_ratio": 1.2, "high_price": 2029.4, "last_price": 2029.4, "low_price": 2003.99, "month": "10", "start_price": 2009.95, "total_price": 78616245, "volume": 219628, "volume_price": 1077196, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.18, "per": 43.36}, {"date": "20151021", "market": "KOSDAQ", "name": "제조업", "compare": -9.89, "fluc_ratio": -0.49, "high_price": 2044.27, "last_price": 2019.51, "low_price": 2019.51, "month": "10", "start_price": 2035.46, "total_price": 78240656, "volume": 310017, "volume_price": 1324739, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.17, "per": 43.15}, {"date": "20151022", "market": "KOSDAQ", "name": "제조업", "compare": -25.92, "fluc_ratio": -1.28, "high_price": 2018.52, "last_price": 1993.59, "low_price": 1991.95, "month": "10", "start_price": 2016.86, "total_price": 77236528, "volume": 254781, "volume_price": 1335916, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.14, "per": 42.58}, {"date": "20151023", "market": "KOSDAQ", "name": "제조업", "compare": 20.53, "fluc_ratio": 1.03, "high_price": 2019.18, "last_price": 2014.12, "low_price": 2008.89, "month": "10", "start_price": 2015.89, "total_price": 78291652, "volume": 315303, "volume_price": 1290176, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.16, "per": 43.05}, {"date": "20151026", "market": "KOSDAQ", "name": "제조업", "compare": 14.3, "fluc_ratio": 0.71, "high_price": 2033.26, "last_price": 2028.42, "low_price": 2020.59, "month": "10", "start_price": 2028.12, "total_price": 78848146, "volume": 194304, "volume_price": 1327528, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.19, "per": 43.72}, {"date": "20151027", "market": "KOSDAQ", "name": "제조업", "compare": -18.07, "fluc_ratio": -0.89, "high_price": 2036.24, "last_price": 2010.35, "low_price": 2006.83, "month": "10", "start_price": 2033.38, "total_price": 78148322, "volume": 175708, "volume_price": 1104081, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.17, "per": 43.34}, {"date": "20151028", "market": "KOSDAQ", "name": "제조업", "compare": 31.57, "fluc_ratio": 1.57, "high_price": 2044.94, "last_price": 2041.92, "low_price": 2005.61, "month": "10", "start_price": 2014.37, "total_price": 79385508, "volume": 261055, "volume_price": 1777487, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.2, "per": 44.06}, {"date": "20151029", "market": "KOSDAQ", "name": "제조업", "compare": -7.94, "fluc_ratio": -0.39, "high_price": 2050.04, "last_price": 2033.98, "low_price": 2031.27, "month": "10", "start_price": 2048.82, "total_price": 79078422, "volume": 243400, "volume_price": 1426099, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.19, "per": 43.87}, {"date": "20151030", "market": "KOSDAQ", "name": "제조업", "compare": -17.96, "fluc_ratio": -0.88, "high_price": 2042.12, "last_price": 2016.02, "low_price": 2009.8, "month": "10", "start_price": 2036.46, "total_price": 78377420, "volume": 240764, "volume_price": 1425148, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.17, "per": 43.61}, {"date": "20151102", "market": "KOSDAQ", "name": "제조업", "compare": -11.87, "fluc_ratio": -0.59, "high_price": 2019.16, "last_price": 2004.15, "low_price": 2004.02, "month": "11", "start_price": 2016.23, "total_price": 78338197, "volume": 288949, "volume_price": 1398058, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.16, "per": 43.29}, {"date": "20151103", "market": "KOSDAQ", "name": "제조업", "compare": 1.17, "fluc_ratio": 0.06, "high_price": 2020.06, "last_price": 2005.32, "low_price": 1996.29, "month": "11", "start_price": 2019.2, "total_price": 78384051, "volume": 329134, "volume_price": 1513903, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.17, "per": 43.28}, {"date": "20151104", "market": "KOSDAQ", "name": "제조업", "compare": 16.34, "fluc_ratio": 0.81, "high_price": 2021.66, "last_price": 2021.66, "low_price": 1999.5, "month": "11", "start_price": 2010.85, "total_price": 79025628, "volume": 209152, "volume_price": 1088024, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.18, "per": 43.65}, {"date": "20151105", "market": "KOSDAQ", "name": "제조업", "compare": 24.34, "fluc_ratio": 1.2, "high_price": 2046.3, "last_price": 2046, "low_price": 2026.91, "month": "11", "start_price": 2028.51, "total_price": 79978928, "volume": 199944, "volume_price": 1152120, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.21, "per": 44.19}, {"date": "20151106", "market": "KOSDAQ", "name": "제조업", "compare": 14.39, "fluc_ratio": 0.7, "high_price": 2074.63, "last_price": 2060.39, "low_price": 2053.09, "month": "11", "start_price": 2071.15, "total_price": 80547746, "volume": 244202, "volume_price": 1929290, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.23, "per": 44.5}, {"date": "20151109", "market": "KOSDAQ", "name": "제조업", "compare": -72.25, "fluc_ratio": -3.51, "high_price": 2058.66, "last_price": 1988.14, "low_price": 1981.56, "month": "11", "start_price": 2058.45, "total_price": 77722878, "volume": 194018, "volume_price": 1418137, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.15, "per": 42.96}, {"date": "20151110", "market": "KOSDAQ", "name": "제조업", "compare": -36.11, "fluc_ratio": -1.82, "high_price": 1980.27, "last_price": 1952.03, "low_price": 1928.43, "month": "11", "start_price": 1976.62, "total_price": 76320570, "volume": 185630, "volume_price": 1505235, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.11, "per": 42.31}, {"date": "20151111", "market": "KOSDAQ", "name": "제조업", "compare": 39.45, "fluc_ratio": 2.02, "high_price": 1992.25, "last_price": 1991.48, "low_price": 1957, "month": "11", "start_price": 1957.55, "total_price": 77869128, "volume": 187169, "volume_price": 1453355, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.15, "per": 43.17}, {"date": "20151112", "market": "KOSDAQ", "name": "제조업", "compare": 24.52, "fluc_ratio": 1.23, "high_price": 2024.27, "last_price": 2016, "low_price": 2003.24, "month": "11", "start_price": 2003.24, "total_price": 79004293, "volume": 205076, "volume_price": 1501923, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.18, "per": 43.7}, {"date": "20151113", "market": "KOSDAQ", "name": "제조업", "compare": -6.09, "fluc_ratio": -0.3, "high_price": 2010.47, "last_price": 2009.91, "low_price": 1987.63, "month": "11", "start_price": 2000.69, "total_price": 78784677, "volume": 276266, "volume_price": 1422894, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.18, "per": 43.63}, {"date": "20151116", "market": "KOSDAQ", "name": "제조업", "compare": -18.47, "fluc_ratio": -0.92, "high_price": 2007.67, "last_price": 1991.44, "low_price": 1969.98, "month": "11", "start_price": 1978.92, "total_price": 78099931, "volume": 210382, "volume_price": 1345038, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.16, "per": 43.29}, {"date": "20151117", "market": "KOSDAQ", "name": "제조업", "compare": 37.32, "fluc_ratio": 1.87, "high_price": 2030.05, "last_price": 2028.76, "low_price": 2012.67, "month": "11", "start_price": 2017.55, "total_price": 80718203, "volume": 179483, "volume_price": 1332599, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.2, "per": 44.14}, {"date": "20151118", "market": "KOSDAQ", "name": "제조업", "compare": -2.36, "fluc_ratio": -0.12, "high_price": 2047.3, "last_price": 2026.4, "low_price": 2026.28, "month": "11", "start_price": 2033.37, "total_price": 80680911, "volume": 252380, "volume_price": 1491361, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.22, "per": 44.33}, {"date": "20151119", "market": "KOSDAQ", "name": "제조업", "compare": 43.53, "fluc_ratio": 2.15, "high_price": 2073.61, "last_price": 2069.93, "low_price": 2045.36, "month": "11", "start_price": 2054.95, "total_price": 82472589, "volume": 301843, "volume_price": 1756856, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.27, "per": 45.09}, {"date": "20151120", "market": "KOSDAQ", "name": "제조업", "compare": 8.89, "fluc_ratio": 0.43, "high_price": 2080.25, "last_price": 2078.82, "low_price": 2059.31, "month": "11", "start_price": 2071.61, "total_price": 82904739, "volume": 268073, "volume_price": 1385059, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.27, "per": 44.68}, {"date": "20151123", "market": "KOSDAQ", "name": "제조업", "compare": 16.27, "fluc_ratio": 0.78, "high_price": 2096.75, "last_price": 2095.09, "low_price": 2080.65, "month": "11", "start_price": 2087.44, "total_price": 83555346, "volume": 197298, "volume_price": 1277683, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.29, "per": 45.07}, {"date": "20151124", "market": "KOSDAQ", "name": "제조업", "compare": -2.91, "fluc_ratio": -0.14, "high_price": 2100.04, "last_price": 2092.18, "low_price": 2087.77, "month": "11", "start_price": 2098.32, "total_price": 83311192, "volume": 302127, "volume_price": 1264124, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.28, "per": 44.99}, {"date": "20151125", "market": "KOSDAQ", "name": "제조업", "compare": 4.05, "fluc_ratio": 0.19, "high_price": 2104.17, "last_price": 2096.23, "low_price": 2094.02, "month": "11", "start_price": 2097.23, "total_price": 83775529, "volume": 343723, "volume_price": 1609651, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.29, "per": 45.08}, {"date": "20151126", "market": "KOSDAQ", "name": "제조업", "compare": 10, "fluc_ratio": 0.48, "high_price": 2110.59, "last_price": 2106.23, "low_price": 2101.54, "month": "11", "start_price": 2104.94, "total_price": 84113895, "volume": 266515, "volume_price": 1330465, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.31, "per": 45.34}, {"date": "20151127", "market": "KOSDAQ", "name": "제조업", "compare": -1, "fluc_ratio": -0.05, "high_price": 2119.26, "last_price": 2105.23, "low_price": 2097.53, "month": "11", "start_price": 2118.84, "total_price": 84075479, "volume": 295077, "volume_price": 1177575, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.31, "per": 45.35}, {"date": "20151130", "market": "KOSDAQ", "name": "제조업", "compare": -25.02, "fluc_ratio": -1.19, "high_price": 2099.34, "last_price": 2080.21, "low_price": 2062.63, "month": "11", "start_price": 2099.31, "total_price": 83090670, "volume": 192333, "volume_price": 1062798, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.28, "per": 44.83}, {"date": "20151201", "market": "KOSDAQ", "name": "제조업", "compare": 12.49, "fluc_ratio": 0.6, "high_price": 2092.97, "last_price": 2092.7, "low_price": 2079.57, "month": "12", "start_price": 2087.97, "total_price": 83548831, "volume": 183522, "volume_price": 998812, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.29, "per": 45.11}, {"date": "20151202", "market": "KOSDAQ", "name": "제조업", "compare": -0.7, "fluc_ratio": -0.03, "high_price": 2106.12, "last_price": 2092, "low_price": 2091.93, "month": "12", "start_price": 2100.05, "total_price": 83465953, "volume": 241493, "volume_price": 1198281, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.29, "per": 45.06}, {"date": "20151203", "market": "KOSDAQ", "name": "제조업", "compare": 2.74, "fluc_ratio": 0.13, "high_price": 2095.85, "last_price": 2094.74, "low_price": 2075.9, "month": "12", "start_price": 2087.05, "total_price": 83583475, "volume": 307269, "volume_price": 1237532, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.29, "per": 45.12}, {"date": "20151204", "market": "KOSDAQ", "name": "제조업", "compare": -16.03, "fluc_ratio": -0.77, "high_price": 2088.97, "last_price": 2078.71, "low_price": 2070.29, "month": "12", "start_price": 2072.47, "total_price": 82940773, "volume": 282912, "volume_price": 1156634, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.28, "per": 44.78}, {"date": "20151207", "market": "KOSDAQ", "name": "제조업", "compare": -17.03, "fluc_ratio": -0.82, "high_price": 2096.62, "last_price": 2061.68, "low_price": 2061.68, "month": "12", "start_price": 2095.91, "total_price": 82327984, "volume": 279366, "volume_price": 1128707, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.26, "per": 44.38}, {"date": "20151208", "market": "KOSDAQ", "name": "제조업", "compare": -51.81, "fluc_ratio": -2.51, "high_price": 2061.47, "last_price": 2009.87, "low_price": 2003.92, "month": "12", "start_price": 2060.17, "total_price": 80261636, "volume": 264369, "volume_price": 1548303, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.2, "per": 43.11}, {"date": "20151209", "market": "KOSDAQ", "name": "제조업", "compare": -14.6, "fluc_ratio": -0.73, "high_price": 2021.89, "last_price": 1995.27, "low_price": 1995.14, "month": "12", "start_price": 2010.31, "total_price": 79683037, "volume": 366309, "volume_price": 1405591, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.19, "per": 42.78}, {"date": "20151210", "market": "KOSDAQ", "name": "제조업", "compare": -17.6, "fluc_ratio": -0.88, "high_price": 2002.97, "last_price": 1977.67, "low_price": 1956.91, "month": "12", "start_price": 1992.09, "total_price": 79002367, "volume": 328383, "volume_price": 1363999, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.17, "per": 42.39}, {"date": "20151211", "market": "KOSDAQ", "name": "제조업", "compare": -26.24, "fluc_ratio": -1.33, "high_price": 1987.3, "last_price": 1951.43, "low_price": 1946.95, "month": "12", "start_price": 1983.66, "total_price": 77977616, "volume": 217182, "volume_price": 1104128, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.14, "per": 41.83}, {"date": "20151214", "market": "KOSDAQ", "name": "제조업", "compare": -69.41, "fluc_ratio": -3.56, "high_price": 1917.17, "last_price": 1882.02, "low_price": 1880.9, "month": "12", "start_price": 1917.17, "total_price": 75259087, "volume": 193685, "volume_price": 1093155, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.06, "per": 40.37}, {"date": "20151215", "market": "KOSDAQ", "name": "제조업", "compare": 35.45, "fluc_ratio": 1.88, "high_price": 1920.04, "last_price": 1917.47, "low_price": 1894.69, "month": "12", "start_price": 1898.88, "total_price": 76699876, "volume": 162651, "volume_price": 902647, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.1, "per": 41.2}, {"date": "20151216", "market": "KOSDAQ", "name": "제조업", "compare": 21.19, "fluc_ratio": 1.11, "high_price": 1950.02, "last_price": 1938.66, "low_price": 1938.55, "month": "12", "start_price": 1940.58, "total_price": 77869137, "volume": 241800, "volume_price": 1238853, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.13, "per": 41.67}, {"date": "20151217", "market": "KOSDAQ", "name": "제조업", "compare": 35.53, "fluc_ratio": 1.83, "high_price": 1974.19, "last_price": 1974.19, "low_price": 1946, "month": "12", "start_price": 1957.74, "total_price": 79436794, "volume": 179069, "volume_price": 1131726, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.17, "per": 42.54}, {"date": "20151218", "market": "KOSDAQ", "name": "제조업", "compare": 36.14, "fluc_ratio": 1.83, "high_price": 2010.33, "last_price": 2010.33, "low_price": 1958.66, "month": "12", "start_price": 1961.93, "total_price": 80938221, "volume": 177457, "volume_price": 1036481, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.21, "per": 43.4}, {"date": "20151221", "market": "KOSDAQ", "name": "제조업", "compare": 1.58, "fluc_ratio": 0.08, "high_price": 2017.75, "last_price": 2011.91, "low_price": 2004.69, "month": "12", "start_price": 2005.03, "total_price": 81045586, "volume": 165603, "volume_price": 905265, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.21, "per": 43.42}, {"date": "20151222", "market": "KOSDAQ", "name": "제조업", "compare": -19.93, "fluc_ratio": -0.99, "high_price": 2021.57, "last_price": 1991.98, "low_price": 1985.27, "month": "12", "start_price": 2021.57, "total_price": 80332862, "volume": 201398, "volume_price": 1103336, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.19, "per": 42.98}, {"date": "20151223", "market": "KOSDAQ", "name": "제조업", "compare": -17.26, "fluc_ratio": -0.87, "high_price": 1997.06, "last_price": 1974.72, "low_price": 1974.67, "month": "12", "start_price": 1997.06, "total_price": 79762882, "volume": 216576, "volume_price": 1200386, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.17, "per": 42.05}, {"date": "20151224", "market": "KOSDAQ", "name": "제조업", "compare": -13.09, "fluc_ratio": -0.66, "high_price": 1985.28, "last_price": 1961.63, "low_price": 1961.63, "month": "12", "start_price": 1983.61, "total_price": 80912922, "volume": 165830, "volume_price": 1168700, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.15, "per": 41.64}, {"date": "20151228", "market": "KOSDAQ", "name": "제조업", "compare": -13.72, "fluc_ratio": -0.7, "high_price": 1964.33, "last_price": 1947.91, "low_price": 1946.07, "month": "12", "start_price": 1961.22, "total_price": 80379331, "volume": 165168, "volume_price": 1188983, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.16, "per": 41.34}, {"date": "20151229", "market": "KOSDAQ", "name": "제조업", "compare": 90.02, "fluc_ratio": 4.62, "high_price": 2038.03, "last_price": 2037.93, "low_price": 1975.13, "month": "12", "start_price": 1975.13, "total_price": 83913550, "volume": 174083, "volume_price": 1237799, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.26, "per": 43.38}, {"date": "20151230", "market": "KOSDAQ", "name": "제조업", "compare": 29.44, "fluc_ratio": 1.44, "high_price": 2070.03, "last_price": 2067.37, "low_price": 2038.67, "month": "12", "start_price": 2050.11, "total_price": 85141987, "volume": 184747, "volume_price": 1194726, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.28, "per": 43.79}, {"date": "20160104", "market": "KOSDAQ", "name": "제조업", "compare": 3.99, "fluc_ratio": 0.19, "high_price": 2117.48, "last_price": 2071.36, "low_price": 2071.36, "month": "01", "start_price": 2082.08, "total_price": 85308843, "volume": 161256, "volume_price": 1312690, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.28, "per": 43.71}, {"date": "20160105", "market": "KOSDAQ", "name": "제조업", "compare": 20.38, "fluc_ratio": 0.98, "high_price": 2093.27, "last_price": 2091.74, "low_price": 2048.94, "month": "01", "start_price": 2049.68, "total_price": 86148489, "volume": 170135, "volume_price": 1260858, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.31, "per": 44.21}, {"date": "20160106", "market": "KOSDAQ", "name": "제조업", "compare": 19.73, "fluc_ratio": 0.94, "high_price": 2116.78, "last_price": 2111.47, "low_price": 2072.17, "month": "01", "start_price": 2098.03, "total_price": 86960689, "volume": 261820, "volume_price": 1877972, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.33, "per": 44.73}, {"date": "20160107", "market": "KOSDAQ", "name": "제조업", "compare": -18.57, "fluc_ratio": -0.88, "high_price": 2136.76, "last_price": 2092.9, "low_price": 2075.25, "month": "01", "start_price": 2118.74, "total_price": 86196366, "volume": 212983, "volume_price": 1714394, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.32, "per": 44.4}, {"date": "20160108", "market": "KOSDAQ", "name": "제조업", "compare": 26.86, "fluc_ratio": 1.28, "high_price": 2120.26, "last_price": 2119.76, "low_price": 2042.51, "month": "01", "start_price": 2054.51, "total_price": 87311032, "volume": 252012, "volume_price": 1675775, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.35, "per": 45.01}, {"date": "20160111", "market": "KOSDAQ", "name": "제조업", "compare": -11.6, "fluc_ratio": -0.55, "high_price": 2142.23, "last_price": 2108.16, "low_price": 2102.55, "month": "01", "start_price": 2123.76, "total_price": 86843374, "volume": 204364, "volume_price": 1520605, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.33, "per": 44.65}, {"date": "20160112", "market": "KOSDAQ", "name": "제조업", "compare": -20.28, "fluc_ratio": -0.96, "high_price": 2131.24, "last_price": 2087.88, "low_price": 2087.85, "month": "01", "start_price": 2120.21, "total_price": 86009819, "volume": 230990, "volume_price": 1541923, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.31, "per": 44.25}, {"date": "20160113", "market": "KOSDAQ", "name": "제조업", "compare": 53.71, "fluc_ratio": 2.57, "high_price": 2141.6, "last_price": 2141.59, "low_price": 2104.57, "month": "01", "start_price": 2104.57, "total_price": 88214263, "volume": 242629, "volume_price": 1515222, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.37, "per": 45.39}, {"date": "20160114", "market": "KOSDAQ", "name": "제조업", "compare": -12.55, "fluc_ratio": -0.59, "high_price": 2141.39, "last_price": 2129.04, "low_price": 2105.83, "month": "01", "start_price": 2109.29, "total_price": 87870010, "volume": 217100, "volume_price": 1715522, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.35, "per": 45.13}, {"date": "20160115", "market": "KOSDAQ", "name": "제조업", "compare": -29.91, "fluc_ratio": -1.4, "high_price": 2154.72, "last_price": 2099.13, "low_price": 2096.32, "month": "01", "start_price": 2154.72, "total_price": 86050704, "volume": 216555, "volume_price": 1825970, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.32, "per": 44.54}, {"date": "20160118", "market": "KOSDAQ", "name": "제조업", "compare": 53.79, "fluc_ratio": 2.56, "high_price": 2153.06, "last_price": 2152.92, "low_price": 2088.75, "month": "01", "start_price": 2088.75, "total_price": 88241080, "volume": 171659, "volume_price": 1678467, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.39, "per": 45.76}, {"date": "20160119", "market": "KOSDAQ", "name": "제조업", "compare": -3, "fluc_ratio": -0.14, "high_price": 2165.91, "last_price": 2149.92, "low_price": 2130.45, "month": "01", "start_price": 2153.12, "total_price": 88148605, "volume": 171015, "volume_price": 1545653, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.38, "per": 45.73}, {"date": "20160120", "market": "KOSDAQ", "name": "제조업", "compare": -28.17, "fluc_ratio": -1.31, "high_price": 2174.59, "last_price": 2121.75, "low_price": 2090.96, "month": "01", "start_price": 2164.99, "total_price": 87000053, "volume": 214739, "volume_price": 1884565, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.35, "per": 45.13}, {"date": "20160121", "market": "KOSDAQ", "name": "제조업", "compare": -6.24, "fluc_ratio": -0.29, "high_price": 2140.36, "last_price": 2115.51, "low_price": 2098.93, "month": "01", "start_price": 2134.38, "total_price": 86760655, "volume": 135229, "volume_price": 1127259, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.34, "per": 44.87}, {"date": "20160122", "market": "KOSDAQ", "name": "제조업", "compare": 1.84, "fluc_ratio": 0.09, "high_price": 2140.95, "last_price": 2117.35, "low_price": 2089.83, "month": "01", "start_price": 2139.37, "total_price": 86858575, "volume": 118192, "volume_price": 1187843, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.34, "per": 44.95}, {"date": "20160125", "market": "KOSDAQ", "name": "제조업", "compare": 33.65, "fluc_ratio": 1.59, "high_price": 2152.1, "last_price": 2151, "low_price": 2125.85, "month": "01", "start_price": 2133.95, "total_price": 88258130, "volume": 137313, "volume_price": 1291904, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.38, "per": 45.73}, {"date": "20160126", "market": "KOSDAQ", "name": "제조업", "compare": 0.77, "fluc_ratio": 0.04, "high_price": 2164.55, "last_price": 2151.77, "low_price": 2143.9, "month": "01", "start_price": 2144.12, "total_price": 88294659, "volume": 110325, "volume_price": 1156182, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.38, "per": 45.62}, {"date": "20160127", "market": "KOSDAQ", "name": "제조업", "compare": -19.96, "fluc_ratio": -0.93, "high_price": 2171.24, "last_price": 2131.81, "low_price": 2124.75, "month": "01", "start_price": 2166.46, "total_price": 87554244, "volume": 155010, "volume_price": 1427391, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.35, "per": 45.13}, {"date": "20160128", "market": "KOSDAQ", "name": "제조업", "compare": 22.78, "fluc_ratio": 1.07, "high_price": 2156.75, "last_price": 2154.59, "low_price": 2122.81, "month": "01", "start_price": 2132.71, "total_price": 88481906, "volume": 135529, "volume_price": 946437, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.38, "per": 45.52}, {"date": "20160129", "market": "KOSDAQ", "name": "제조업", "compare": 8.83, "fluc_ratio": 0.41, "high_price": 2163.42, "last_price": 2163.42, "low_price": 2139.58, "month": "01", "start_price": 2161.5, "total_price": 88880272, "volume": 135348, "volume_price": 962086, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.39, "per": 45.49}, {"date": "20160201", "market": "KOSDAQ", "name": "제조업", "compare": 25.66, "fluc_ratio": 1.19, "high_price": 2192.37, "last_price": 2189.08, "low_price": 2172.25, "month": "02", "start_price": 2184.65, "total_price": 89942729, "volume": 163972, "volume_price": 1281199, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.42, "per": 46.15}, {"date": "20160202", "market": "KOSDAQ", "name": "제조업", "compare": -1.13, "fluc_ratio": -0.05, "high_price": 2198.05, "last_price": 2187.95, "low_price": 2176.74, "month": "02", "start_price": 2188.93, "total_price": 89900402, "volume": 169586, "volume_price": 1488601, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.42, "per": 46.1}, {"date": "20160203", "market": "KOSDAQ", "name": "제조업", "compare": -7.77, "fluc_ratio": -0.36, "high_price": 2187.92, "last_price": 2180.18, "low_price": 2163.33, "month": "02", "start_price": 2178.72, "total_price": 89605784, "volume": 173656, "volume_price": 1376450, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.41, "per": 45.94}, {"date": "20160204", "market": "KOSDAQ", "name": "제조업", "compare": -4.23, "fluc_ratio": -0.19, "high_price": 2191.49, "last_price": 2175.95, "low_price": 2163.42, "month": "02", "start_price": 2187.54, "total_price": 89443023, "volume": 177717, "volume_price": 1364174, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.41, "per": 45.89}, {"date": "20160205", "market": "KOSDAQ", "name": "제조업", "compare": -7.35, "fluc_ratio": -0.34, "high_price": 2184.14, "last_price": 2168.6, "low_price": 2165.04, "month": "02", "start_price": 2179.83, "total_price": 89314168, "volume": 180891, "volume_price": 1229032, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.4, "per": 45.73}, {"date": "20160211", "market": "KOSDAQ", "name": "제조업", "compare": -101.43, "fluc_ratio": -4.68, "high_price": 2140.54, "last_price": 2067.17, "low_price": 2066.99, "month": "02", "start_price": 2138.69, "total_price": 85097389, "volume": 197314, "volume_price": 1883104, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.29, "per": 43.6}, {"date": "20160212", "market": "KOSDAQ", "name": "제조업", "compare": -151.6, "fluc_ratio": -7.33, "high_price": 2035.3, "last_price": 1915.57, "low_price": 1865.17, "month": "02", "start_price": 2032.67, "total_price": 79399256, "volume": 308822, "volume_price": 2897676, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.12, "per": 40.43}, {"date": "20160215", "market": "KOSDAQ", "name": "제조업", "compare": 31.9, "fluc_ratio": 1.67, "high_price": 1954.26, "last_price": 1947.47, "low_price": 1909.34, "month": "02", "start_price": 1944.53, "total_price": 81015363, "volume": 219439, "volume_price": 1671220, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.16, "per": 41.24}, {"date": "20160216", "market": "KOSDAQ", "name": "제조업", "compare": 53.49, "fluc_ratio": 2.75, "high_price": 2007.1, "last_price": 2000.96, "low_price": 1964.86, "month": "02", "start_price": 1964.86, "total_price": 83257044, "volume": 204385, "volume_price": 1470004, "year": "2016", "dividend_ratio": 0.46, "pbr": 2.22, "per": 42.58}, {"date": "20160217", "market": "KOSDAQ", "name": "제조업", "compare": -49.07, "fluc_ratio": -2.45, "high_price": 2014.75, "last_price": 1951.89, "low_price": 1951.23, "month": "02", "start_price": 2006.87, "total_price": 81224044, "volume": 184878, "volume_price": 1395859, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.17, "per": 41.55}, {"date": "20160218", "market": "KOSDAQ", "name": "제조업", "compare": 51.62, "fluc_ratio": 2.64, "high_price": 2003.51, "last_price": 2003.51, "low_price": 1983.26, "month": "02", "start_price": 1985.89, "total_price": 83361252, "volume": 161563, "volume_price": 1187368, "year": "2016", "dividend_ratio": 0.46, "pbr": 2.23, "per": 42.66}, {"date": "20160219", "market": "KOSDAQ", "name": "제조업", "compare": 13.48, "fluc_ratio": 0.67, "high_price": 2019.97, "last_price": 2016.99, "low_price": 1996.43, "month": "02", "start_price": 2005.9, "total_price": 83935699, "volume": 128857, "volume_price": 1016659, "year": "2016", "dividend_ratio": 0.46, "pbr": 2.24, "per": 42.97}, {"date": "20160222", "market": "KOSDAQ", "name": "제조업", "compare": 22.38, "fluc_ratio": 1.11, "high_price": 2040.67, "last_price": 2039.37, "low_price": 2011.42, "month": "02", "start_price": 2020.48, "total_price": 84870036, "volume": 144168, "volume_price": 992566, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.27, "per": 43.45}, {"date": "20160223", "market": "KOSDAQ", "name": "제조업", "compare": -28.02, "fluc_ratio": -1.37, "high_price": 2058.61, "last_price": 2011.35, "low_price": 2009.17, "month": "02", "start_price": 2058.14, "total_price": 83733761, "volume": 162408, "volume_price": 1112812, "year": "2016", "dividend_ratio": 0.46, "pbr": 2.24, "per": 42.9}, {"date": "20160224", "market": "KOSDAQ", "name": "제조업", "compare": -0.31, "fluc_ratio": -0.02, "high_price": 2021.75, "last_price": 2011.04, "low_price": 1997.38, "month": "02", "start_price": 2003.45, "total_price": 83723463, "volume": 142612, "volume_price": 886524, "year": "2016", "dividend_ratio": 0.46, "pbr": 2.24, "per": 42.89}, {"date": "20160225", "market": "KOSDAQ", "name": "제조업", "compare": 15.69, "fluc_ratio": 0.78, "high_price": 2038.01, "last_price": 2026.73, "low_price": 2017.17, "month": "02", "start_price": 2025.63, "total_price": 84401774, "volume": 158647, "volume_price": 1133046, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.26, "per": 43.25}, {"date": "20160226", "market": "KOSDAQ", "name": "제조업", "compare": 10.21, "fluc_ratio": 0.5, "high_price": 2044.51, "last_price": 2036.94, "low_price": 2028.38, "month": "02", "start_price": 2034.4, "total_price": 84833990, "volume": 140088, "volume_price": 1069318, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.27, "per": 43.46}, {"date": "20160229", "market": "KOSDAQ", "name": "제조업", "compare": 1.8, "fluc_ratio": 0.09, "high_price": 2047.24, "last_price": 2038.74, "low_price": 2028.12, "month": "02", "start_price": 2045.64, "total_price": 84913927, "volume": 167431, "volume_price": 1046750, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.27, "per": 43.53}, {"date": "20160302", "market": "KOSDAQ", "name": "제조업", "compare": 43.25, "fluc_ratio": 2.12, "high_price": 2082.59, "last_price": 2081.99, "low_price": 2060.86, "month": "03", "start_price": 2061.83, "total_price": 86697060, "volume": 163084, "volume_price": 1250082, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.32, "per": 44.46}, {"date": "20160303", "market": "KOSDAQ", "name": "제조업", "compare": 27.75, "fluc_ratio": 1.33, "high_price": 2110.88, "last_price": 2109.74, "low_price": 2077.3, "month": "03", "start_price": 2092.17, "total_price": 87872324, "volume": 176054, "volume_price": 1375568, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.35, "per": 44.94}, {"date": "20160304", "market": "KOSDAQ", "name": "제조업", "compare": 21.07, "fluc_ratio": 1, "high_price": 2136.59, "last_price": 2130.81, "low_price": 2114.45, "month": "03", "start_price": 2115.48, "total_price": 88760495, "volume": 208342, "volume_price": 1315969, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.36, "per": 45.26}, {"date": "20160307", "market": "KOSDAQ", "name": "제조업", "compare": -7.85, "fluc_ratio": -0.37, "high_price": 2155.55, "last_price": 2122.96, "low_price": 2116.57, "month": "03", "start_price": 2143.89, "total_price": 88452280, "volume": 248771, "volume_price": 1719413, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.35, "per": 45}, {"date": "20160308", "market": "KOSDAQ", "name": "제조업", "compare": 11.11, "fluc_ratio": 0.52, "high_price": 2142.58, "last_price": 2134.07, "low_price": 2104.25, "month": "03", "start_price": 2131.6, "total_price": 88948208, "volume": 218888, "volume_price": 1383223, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.35, "per": 45.05}, {"date": "20160309", "market": "KOSDAQ", "name": "제조업", "compare": 27.84, "fluc_ratio": 1.3, "high_price": 2166.49, "last_price": 2161.91, "low_price": 2131.95, "month": "03", "start_price": 2132.88, "total_price": 90127223, "volume": 163738, "volume_price": 1114412, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.37, "per": 45.34}, {"date": "20160310", "market": "KOSDAQ", "name": "제조업", "compare": 33.36, "fluc_ratio": 1.54, "high_price": 2195.27, "last_price": 2195.27, "low_price": 2168.28, "month": "03", "start_price": 2172.26, "total_price": 91513088, "volume": 216930, "volume_price": 1357541, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.4, "per": 46.06}, {"date": "20160311", "market": "KOSDAQ", "name": "제조업", "compare": 9.33, "fluc_ratio": 0.43, "high_price": 2207.12, "last_price": 2204.6, "low_price": 2187.73, "month": "03", "start_price": 2188.62, "total_price": 92079725, "volume": 187522, "volume_price": 1309455, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.39, "per": 45.85}, {"date": "20160314", "market": "KOSDAQ", "name": "제조업", "compare": 15.2, "fluc_ratio": 0.69, "high_price": 2237.47, "last_price": 2219.8, "low_price": 2217.02, "month": "03", "start_price": 2217.02, "total_price": 92719391, "volume": 181219, "volume_price": 1197884, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.38, "per": 45.82}, {"date": "20160315", "market": "KOSDAQ", "name": "제조업", "compare": 28.79, "fluc_ratio": 1.3, "high_price": 2258.79, "last_price": 2248.59, "low_price": 2224.73, "month": "03", "start_price": 2225.55, "total_price": 93949879, "volume": 217196, "volume_price": 1321695, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.38, "per": 45.81}, {"date": "20160316", "market": "KOSDAQ", "name": "제조업", "compare": -1.16, "fluc_ratio": -0.05, "high_price": 2287.84, "last_price": 2247.43, "low_price": 2231.13, "month": "03", "start_price": 2249.89, "total_price": 93897747, "volume": 181999, "volume_price": 1290108, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.39, "per": 46}, {"date": "20160317", "market": "KOSDAQ", "name": "제조업", "compare": -32.19, "fluc_ratio": -1.43, "high_price": 2275.46, "last_price": 2215.24, "low_price": 2214.88, "month": "03", "start_price": 2270.05, "total_price": 92556060, "volume": 210891, "volume_price": 1279737, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.4, "per": 46.13}, {"date": "20160318", "market": "KOSDAQ", "name": "제조업", "compare": 10.87, "fluc_ratio": 0.49, "high_price": 2230.99, "last_price": 2226.11, "low_price": 2215.76, "month": "03", "start_price": 2229.01, "total_price": 93007249, "volume": 250670, "volume_price": 1352587, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.42, "per": 47.15}, {"date": "20160321", "market": "KOSDAQ", "name": "제조업", "compare": -4.98, "fluc_ratio": -0.22, "high_price": 2241.14, "last_price": 2221.13, "low_price": 2216.64, "month": "03", "start_price": 2239.55, "total_price": 92814576, "volume": 175060, "volume_price": 1137658, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.41, "per": 47.24}, {"date": "20160322", "market": "KOSDAQ", "name": "제조업", "compare": -9.85, "fluc_ratio": -0.44, "high_price": 2230.42, "last_price": 2211.28, "low_price": 2208.74, "month": "03", "start_price": 2228.59, "total_price": 92400354, "volume": 237969, "volume_price": 1375511, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.42, "per": 47.3}, {"date": "20160323", "market": "KOSDAQ", "name": "제조업", "compare": -11.89, "fluc_ratio": -0.54, "high_price": 2222.11, "last_price": 2199.39, "low_price": 2199.39, "month": "03", "start_price": 2215.76, "total_price": 91924811, "volume": 219980, "volume_price": 1551432, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.4, "per": 46.71}, {"date": "20160324", "market": "KOSDAQ", "name": "제조업", "compare": -12.4, "fluc_ratio": -0.56, "high_price": 2210.3, "last_price": 2186.99, "low_price": 2186.7, "month": "03", "start_price": 2202.51, "total_price": 91421936, "volume": 226912, "volume_price": 1363594, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.38, "per": 46.43}, {"date": "20160325", "market": "KOSDAQ", "name": "제조업", "compare": -9.16, "fluc_ratio": -0.42, "high_price": 2198.62, "last_price": 2177.83, "low_price": 2176.22, "month": "03", "start_price": 2196.01, "total_price": 91072426, "volume": 195679, "volume_price": 1108133, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.38, "per": 46.42}, {"date": "20160328", "market": "KOSDAQ", "name": "제조업", "compare": -30.86, "fluc_ratio": -1.42, "high_price": 2190.87, "last_price": 2146.97, "low_price": 2145.22, "month": "03", "start_price": 2188.76, "total_price": 89780612, "volume": 204043, "volume_price": 1204022, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.36, "per": 46.03}, {"date": "20160329", "market": "KOSDAQ", "name": "제조업", "compare": 46.85, "fluc_ratio": 2.18, "high_price": 2193.82, "last_price": 2193.82, "low_price": 2155.23, "month": "03", "start_price": 2156.33, "total_price": 91735343, "volume": 163443, "volume_price": 1184685, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.39, "per": 46.7}, {"date": "20160330", "market": "KOSDAQ", "name": "제조업", "compare": 24.57, "fluc_ratio": 1.12, "high_price": 2225.52, "last_price": 2218.39, "low_price": 2208.44, "month": "03", "start_price": 2211.62, "total_price": 92765588, "volume": 252370, "volume_price": 1295396, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.41, "per": 46.94}, {"date": "20160331", "market": "KOSDAQ", "name": "제조업", "compare": -17.47, "fluc_ratio": -0.79, "high_price": 2223.48, "last_price": 2200.92, "low_price": 2197.39, "month": "03", "start_price": 2222.62, "total_price": 92039050, "volume": 225757, "volume_price": 1172859, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.41, "per": 46.98}, {"date": "20160401", "market": "KOSDAQ", "name": "제조업", "compare": 13.85, "fluc_ratio": 0.63, "high_price": 2234.19, "last_price": 2214.77, "low_price": 2202.03, "month": "04", "start_price": 2206.83, "total_price": 92606989, "volume": 198739, "volume_price": 1364298, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.43, "per": 47.39}, {"date": "20160404", "market": "KOSDAQ", "name": "제조업", "compare": 35.74, "fluc_ratio": 1.61, "high_price": 2250.51, "last_price": 2250.51, "low_price": 2228.37, "month": "04", "start_price": 2230.63, "total_price": 94099100, "volume": 229810, "volume_price": 1407943, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.47, "per": 48.24}, {"date": "20160405", "market": "KOSDAQ", "name": "제조업", "compare": -0.51, "fluc_ratio": -0.02, "high_price": 2259.96, "last_price": 2250, "low_price": 2239.75, "month": "04", "start_price": 2257.18, "total_price": 94075527, "volume": 221974, "volume_price": 1306921, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.48, "per": 48.35}, {"date": "20160406", "market": "KOSDAQ", "name": "제조업", "compare": -22.12, "fluc_ratio": -0.98, "high_price": 2259.28, "last_price": 2227.88, "low_price": 2227.33, "month": "04", "start_price": 2259.28, "total_price": 93361382, "volume": 206586, "volume_price": 1694261, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.45, "per": 47.8}, {"date": "20160407", "market": "KOSDAQ", "name": "제조업", "compare": 12.6, "fluc_ratio": 0.57, "high_price": 2243.84, "last_price": 2240.48, "low_price": 2231.82, "month": "04", "start_price": 2236.98, "total_price": 93876306, "volume": 201481, "volume_price": 1714651, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.48, "per": 47.63}, {"date": "20160408", "market": "KOSDAQ", "name": "제조업", "compare": -12.19, "fluc_ratio": -0.54, "high_price": 2243.97, "last_price": 2228.29, "low_price": 2221.88, "month": "04", "start_price": 2239.26, "total_price": 93382919, "volume": 202549, "volume_price": 1553669, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.47, "per": 47.45}, {"date": "20160411", "market": "KOSDAQ", "name": "제조업", "compare": -22.15, "fluc_ratio": -0.99, "high_price": 2240.22, "last_price": 2206.14, "low_price": 2205.69, "month": "04", "start_price": 2237.41, "total_price": 92844573, "volume": 213351, "volume_price": 1381155, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.44, "per": 46.92}, {"date": "20160412", "market": "KOSDAQ", "name": "제조업", "compare": 5.26, "fluc_ratio": 0.24, "high_price": 2217.99, "last_price": 2211.4, "low_price": 2204.84, "month": "04", "start_price": 2205.53, "total_price": 93040439, "volume": 284932, "volume_price": 1592276, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.45, "per": 46.75}, {"date": "20160414", "market": "KOSDAQ", "name": "제조업", "compare": 4.82, "fluc_ratio": 0.22, "high_price": 2230.5, "last_price": 2216.22, "low_price": 2204.71, "month": "04", "start_price": 2230.07, "total_price": 93244376, "volume": 258811, "volume_price": 1428372, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.44, "per": 46.71}, {"date": "20160415", "market": "KOSDAQ", "name": "제조업", "compare": 11.42, "fluc_ratio": 0.52, "high_price": 2234.11, "last_price": 2227.64, "low_price": 2217.11, "month": "04", "start_price": 2226.87, "total_price": 94146853, "volume": 222336, "volume_price": 1341810, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.44, "per": 46.64}, {"date": "20160418", "market": "KOSDAQ", "name": "제조업", "compare": -6.84, "fluc_ratio": -0.31, "high_price": 2227.23, "last_price": 2220.8, "low_price": 2214.88, "month": "04", "start_price": 2227.23, "total_price": 93955261, "volume": 288394, "volume_price": 1475527, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.43, "per": 46.49}, {"date": "20160419", "market": "KOSDAQ", "name": "제조업", "compare": 25.01, "fluc_ratio": 1.13, "high_price": 2251.82, "last_price": 2245.81, "low_price": 2219.86, "month": "04", "start_price": 2228.86, "total_price": 95023018, "volume": 277581, "volume_price": 1461153, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.45, "per": 46.92}, {"date": "20160420", "market": "KOSDAQ", "name": "제조업", "compare": -14.57, "fluc_ratio": -0.65, "high_price": 2253.7, "last_price": 2231.24, "low_price": 2231.24, "month": "04", "start_price": 2251.56, "total_price": 94407028, "volume": 266398, "volume_price": 1398133, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.44, "per": 46.65}, {"date": "20160421", "market": "KOSDAQ", "name": "제조업", "compare": -0.7, "fluc_ratio": -0.03, "high_price": 2238.48, "last_price": 2230.54, "low_price": 2215.46, "month": "04", "start_price": 2238.16, "total_price": 94363327, "volume": 301286, "volume_price": 1730451, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.45, "per": 46.74}, {"date": "20160422", "market": "KOSDAQ", "name": "제조업", "compare": 0.27, "fluc_ratio": 0.01, "high_price": 2237.56, "last_price": 2230.81, "low_price": 2226.11, "month": "04", "start_price": 2236.61, "total_price": 94431011, "volume": 243928, "volume_price": 1410092, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.45, "per": 46.77}, {"date": "20160425", "market": "KOSDAQ", "name": "제조업", "compare": -0.92, "fluc_ratio": -0.04, "high_price": 2239.81, "last_price": 2229.89, "low_price": 2229.03, "month": "04", "start_price": 2239.64, "total_price": 94394668, "volume": 286244, "volume_price": 1604675, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.45, "per": 46.78}, {"date": "20160426", "market": "KOSDAQ", "name": "제조업", "compare": 0.11, "fluc_ratio": 0, "high_price": 2242.55, "last_price": 2230, "low_price": 2225.93, "month": "04", "start_price": 2236.4, "total_price": 94406714, "volume": 357203, "volume_price": 2128252, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.45, "per": 46.89}, {"date": "20160427", "market": "KOSDAQ", "name": "제조업", "compare": -13.07, "fluc_ratio": -0.59, "high_price": 2236.91, "last_price": 2216.93, "low_price": 2216.93, "month": "04", "start_price": 2236.63, "total_price": 93858625, "volume": 272629, "volume_price": 1586373, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.44, "per": 46.62}, {"date": "20160428", "market": "KOSDAQ", "name": "제조업", "compare": -2.78, "fluc_ratio": -0.13, "high_price": 2232.12, "last_price": 2214.15, "low_price": 2214.15, "month": "04", "start_price": 2225.17, "total_price": 93756275, "volume": 261601, "volume_price": 1591149, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.43, "per": 46.57}, {"date": "20160429", "market": "KOSDAQ", "name": "제조업", "compare": -0.78, "fluc_ratio": -0.04, "high_price": 2213.82, "last_price": 2213.37, "low_price": 2201.86, "month": "04", "start_price": 2213.42, "total_price": 93753932, "volume": 317467, "volume_price": 1570782, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.43, "per": 46.61}, {"date": "20160502", "market": "KOSDAQ", "name": "제조업", "compare": -32.36, "fluc_ratio": -1.46, "high_price": 2217.74, "last_price": 2181.01, "low_price": 2181.01, "month": "05", "start_price": 2215.43, "total_price": 92624517, "volume": 274011, "volume_price": 1481617, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.24, "per": 39.97}, {"date": "20160503", "market": "KOSDAQ", "name": "제조업", "compare": 33.15, "fluc_ratio": 1.52, "high_price": 2215.35, "last_price": 2214.16, "low_price": 2191.48, "month": "05", "start_price": 2191.48, "total_price": 94019951, "volume": 279270, "volume_price": 1570210, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.28, "per": 40.57}, {"date": "20160504", "market": "KOSDAQ", "name": "제조업", "compare": -20.7, "fluc_ratio": -0.93, "high_price": 2213.33, "last_price": 2193.46, "low_price": 2187.75, "month": "05", "start_price": 2212.07, "total_price": 93153582, "volume": 219278, "volume_price": 1361535, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.26, "per": 40.25}, {"date": "20160509", "market": "KOSDAQ", "name": "제조업", "compare": 4.4, "fluc_ratio": 0.2, "high_price": 2210.46, "last_price": 2197.86, "low_price": 2190.93, "month": "05", "start_price": 2207.97, "total_price": 93306297, "volume": 196756, "volume_price": 1197003, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.25, "per": 40.03}, {"date": "20160510", "market": "KOSDAQ", "name": "제조업", "compare": 35.01, "fluc_ratio": 1.59, "high_price": 2238.04, "last_price": 2232.87, "low_price": 2202.71, "month": "05", "start_price": 2202.71, "total_price": 94835462, "volume": 234636, "volume_price": 1371540, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.28, "per": 40.77}, {"date": "20160511", "market": "KOSDAQ", "name": "제조업", "compare": 5.99, "fluc_ratio": 0.27, "high_price": 2246.28, "last_price": 2238.86, "low_price": 2229.77, "month": "05", "start_price": 2246.16, "total_price": 95092707, "volume": 185584, "volume_price": 1078858, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.28, "per": 40.88}, {"date": "20160512", "market": "KOSDAQ", "name": "제조업", "compare": -0.54, "fluc_ratio": -0.02, "high_price": 2251.56, "last_price": 2238.32, "low_price": 2218.41, "month": "05", "start_price": 2232, "total_price": 95072393, "volume": 214709, "volume_price": 1070083, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.29, "per": 40.96}, {"date": "20160513", "market": "KOSDAQ", "name": "제조업", "compare": 1.78, "fluc_ratio": 0.08, "high_price": 2241.27, "last_price": 2240.1, "low_price": 2231.66, "month": "05", "start_price": 2238.64, "total_price": 95313851, "volume": 212159, "volume_price": 1322923, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.28, "per": 41.04}, {"date": "20160516", "market": "KOSDAQ", "name": "제조업", "compare": -6.15, "fluc_ratio": -0.27, "high_price": 2243.51, "last_price": 2233.95, "low_price": 2232.71, "month": "05", "start_price": 2243.35, "total_price": 95078828, "volume": 257243, "volume_price": 1609784, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.28, "per": 40.95}, {"date": "20160517", "market": "KOSDAQ", "name": "제조업", "compare": -21.28, "fluc_ratio": -0.95, "high_price": 2241.66, "last_price": 2212.67, "low_price": 2204.48, "month": "05", "start_price": 2240.16, "total_price": 94176429, "volume": 298611, "volume_price": 1844079, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.26, "per": 40.55}, {"date": "20160518", "market": "KOSDAQ", "name": "제조업", "compare": -45.61, "fluc_ratio": -2.06, "high_price": 2206.14, "last_price": 2167.06, "low_price": 2166.94, "month": "05", "start_price": 2206.14, "total_price": 92263703, "volume": 293227, "volume_price": 1638326, "year": "2016", "dividend_ratio": 0.46, "pbr": 2.21, "per": 39.71}, {"date": "20160519", "market": "KOSDAQ", "name": "제조업", "compare": -1.92, "fluc_ratio": -0.09, "high_price": 2191.7, "last_price": 2165.14, "low_price": 2157.86, "month": "05", "start_price": 2171.01, "total_price": 92182509, "volume": 330883, "volume_price": 1952925, "year": "2016", "dividend_ratio": 0.46, "pbr": 2.21, "per": 39.68}, {"date": "20160520", "market": "KOSDAQ", "name": "제조업", "compare": 15.28, "fluc_ratio": 0.71, "high_price": 2196.64, "last_price": 2180.42, "low_price": 2166.76, "month": "05", "start_price": 2166.76, "total_price": 92835245, "volume": 461945, "volume_price": 2128492, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.24, "per": 40.33}, {"date": "20160523", "market": "KOSDAQ", "name": "제조업", "compare": 19.82, "fluc_ratio": 0.91, "high_price": 2206.17, "last_price": 2200.24, "low_price": 2194.83, "month": "05", "start_price": 2195.02, "total_price": 93677594, "volume": 384716, "volume_price": 2020618, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.26, "per": 40.67}, {"date": "20160524", "market": "KOSDAQ", "name": "제조업", "compare": -2.86, "fluc_ratio": -0.13, "high_price": 2203.57, "last_price": 2197.38, "low_price": 2190.5, "month": "05", "start_price": 2202.74, "total_price": 93581625, "volume": 490285, "volume_price": 2530698, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.26, "per": 40.62}, {"date": "20160525", "market": "KOSDAQ", "name": "제조업", "compare": -0.28, "fluc_ratio": -0.01, "high_price": 2222.37, "last_price": 2197.1, "low_price": 2192.52, "month": "05", "start_price": 2222.37, "total_price": 93559754, "volume": 497038, "volume_price": 2723175, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.26, "per": 40.62}, {"date": "20160526", "market": "KOSDAQ", "name": "제조업", "compare": -5.12, "fluc_ratio": -0.23, "high_price": 2211.04, "last_price": 2191.98, "low_price": 2186.78, "month": "05", "start_price": 2207.11, "total_price": 93346812, "volume": 425922, "volume_price": 2058201, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.25, "per": 40.53}, {"date": "20160527", "market": "KOSDAQ", "name": "제조업", "compare": 13.93, "fluc_ratio": 0.64, "high_price": 2208.01, "last_price": 2205.91, "low_price": 2195.76, "month": "05", "start_price": 2198.15, "total_price": 93939880, "volume": 330136, "volume_price": 1539779, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.27, "per": 40.79}, {"date": "20160530", "market": "KOSDAQ", "name": "제조업", "compare": -5.33, "fluc_ratio": -0.24, "high_price": 2216.46, "last_price": 2200.58, "low_price": 2197.52, "month": "05", "start_price": 2215.63, "total_price": 93709499, "volume": 294633, "volume_price": 1525996, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.26, "per": 40.68}, {"date": "20160531", "market": "KOSDAQ", "name": "제조업", "compare": 24.26, "fluc_ratio": 1.1, "high_price": 2224.84, "last_price": 2224.84, "low_price": 2198.57, "month": "05", "start_price": 2198.57, "total_price": 94748166, "volume": 250086, "volume_price": 1436373, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.29, "per": 41.21}, {"date": "20160601", "market": "KOSDAQ", "name": "제조업", "compare": 8.47, "fluc_ratio": 0.38, "high_price": 2238.63, "last_price": 2233.31, "low_price": 2226.32, "month": "06", "start_price": 2227.28, "total_price": 95137097, "volume": 325038, "volume_price": 1628641, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.3, "per": 41.53}, {"date": "20160602", "market": "KOSDAQ", "name": "제조업", "compare": 0.49, "fluc_ratio": 0.02, "high_price": 2240.99, "last_price": 2233.8, "low_price": 2225.31, "month": "06", "start_price": 2240.99, "total_price": 95162613, "volume": 415931, "volume_price": 1933331, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.31, "per": 41.62}, {"date": "20160603", "market": "KOSDAQ", "name": "제조업", "compare": -1.98, "fluc_ratio": -0.09, "high_price": 2242.01, "last_price": 2231.82, "low_price": 2224.69, "month": "06", "start_price": 2242.01, "total_price": 95129802, "volume": 308436, "volume_price": 1726688, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.31, "per": 41.66}, {"date": "20160607", "market": "KOSDAQ", "name": "제조업", "compare": 15.43, "fluc_ratio": 0.69, "high_price": 2249.62, "last_price": 2247.25, "low_price": 2240.66, "month": "06", "start_price": 2241.34, "total_price": 95782910, "volume": 263380, "volume_price": 1490573, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.31, "per": 41.93}, {"date": "20160608", "market": "KOSDAQ", "name": "제조업", "compare": 2.75, "fluc_ratio": 0.12, "high_price": 2250.93, "last_price": 2250, "low_price": 2238.37, "month": "06", "start_price": 2250.93, "total_price": 95936095, "volume": 288302, "volume_price": 1796792, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.32, "per": 41.99}, {"date": "20160609", "market": "KOSDAQ", "name": "제조업", "compare": 10.78, "fluc_ratio": 0.48, "high_price": 2270.65, "last_price": 2260.78, "low_price": 2228.46, "month": "06", "start_price": 2259.82, "total_price": 96401121, "volume": 255972, "volume_price": 1856907, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.33, "per": 42.21}, {"date": "20160610", "market": "KOSDAQ", "name": "제조업", "compare": 4.38, "fluc_ratio": 0.19, "high_price": 2266.31, "last_price": 2265.16, "low_price": 2252.04, "month": "06", "start_price": 2261.74, "total_price": 96322274, "volume": 223228, "volume_price": 1460500, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.33, "per": 42.31}, {"date": "20160613", "market": "KOSDAQ", "name": "제조업", "compare": -35.58, "fluc_ratio": -1.57, "high_price": 2250.7, "last_price": 2229.58, "low_price": 2229.58, "month": "06", "start_price": 2250.17, "total_price": 94812700, "volume": 266206, "volume_price": 1523743, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.29, "per": 41.63}, {"date": "20160614", "market": "KOSDAQ", "name": "제조업", "compare": -16.14, "fluc_ratio": -0.72, "high_price": 2234.47, "last_price": 2213.44, "low_price": 2197.8, "month": "06", "start_price": 2221.76, "total_price": 94131609, "volume": 285572, "volume_price": 1419127, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.28, "per": 41.34}, {"date": "20160615", "market": "KOSDAQ", "name": "제조업", "compare": 5.98, "fluc_ratio": 0.27, "high_price": 2229.94, "last_price": 2219.42, "low_price": 2190.29, "month": "06", "start_price": 2212.04, "total_price": 94392217, "volume": 369533, "volume_price": 1719588, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.28, "per": 41.35}, {"date": "20160616", "market": "KOSDAQ", "name": "제조업", "compare": -48.81, "fluc_ratio": -2.2, "high_price": 2228.66, "last_price": 2170.61, "low_price": 2160.62, "month": "06", "start_price": 2226.82, "total_price": 92364422, "volume": 427696, "volume_price": 2093549, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.23, "per": 40.43}, {"date": "20160617", "market": "KOSDAQ", "name": "제조업", "compare": -5.12, "fluc_ratio": -0.24, "high_price": 2194.73, "last_price": 2165.49, "low_price": 2152.41, "month": "06", "start_price": 2189.14, "total_price": 92165024, "volume": 472240, "volume_price": 1903457, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.22, "per": 40.34}, {"date": "20160620", "market": "KOSDAQ", "name": "제조업", "compare": 32.32, "fluc_ratio": 1.49, "high_price": 2198.24, "last_price": 2197.81, "low_price": 2178.74, "month": "06", "start_price": 2180.43, "total_price": 93559395, "volume": 335806, "volume_price": 1265005, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.26, "per": 40.98}, {"date": "20160621", "market": "KOSDAQ", "name": "제조업", "compare": -1.8, "fluc_ratio": -0.08, "high_price": 2209.66, "last_price": 2196.01, "low_price": 2185.02, "month": "06", "start_price": 2208.81, "total_price": 93481975, "volume": 372682, "volume_price": 1594160, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.25, "per": 40.94}, {"date": "20160622", "market": "KOSDAQ", "name": "제조업", "compare": -1, "fluc_ratio": -0.05, "high_price": 2206.53, "last_price": 2195.01, "low_price": 2194.54, "month": "06", "start_price": 2201.22, "total_price": 93420645, "volume": 358619, "volume_price": 1546565, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.25, "per": 40.91}, {"date": "20160623", "market": "KOSDAQ", "name": "제조업", "compare": -24.96, "fluc_ratio": -1.14, "high_price": 2189.74, "last_price": 2170.05, "low_price": 2148.48, "month": "06", "start_price": 2189.09, "total_price": 93247004, "volume": 354233, "volume_price": 1919040, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.23, "per": 40.44}, {"date": "20160624", "market": "KOSDAQ", "name": "제조업", "compare": -105.13, "fluc_ratio": -4.84, "high_price": 2197.49, "last_price": 2064.92, "low_price": 2013.34, "month": "06", "start_price": 2195.9, "total_price": 88692713, "volume": 514620, "volume_price": 2698684, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.13, "per": 38}, {"date": "20160627", "market": "KOSDAQ", "name": "제조업", "compare": -6.74, "fluc_ratio": -0.33, "high_price": 2068.59, "last_price": 2058.18, "low_price": 1988.55, "month": "06", "start_price": 2006.65, "total_price": 88385784, "volume": 293929, "volume_price": 1468068, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.14, "per": 38.15}, {"date": "20160628", "market": "KOSDAQ", "name": "제조업", "compare": 33.23, "fluc_ratio": 1.61, "high_price": 2094.01, "last_price": 2091.41, "low_price": 2029.83, "month": "06", "start_price": 2041.16, "total_price": 89790214, "volume": 282772, "volume_price": 1417393, "year": "2016", "dividend_ratio": 0.46, "pbr": 2.18, "per": 38.97}, {"date": "20160629", "market": "KOSDAQ", "name": "제조업", "compare": 26.88, "fluc_ratio": 1.29, "high_price": 2129.71, "last_price": 2118.29, "low_price": 2103.22, "month": "06", "start_price": 2115.6, "total_price": 90961927, "volume": 266199, "volume_price": 1438610, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.22, "per": 39.47}, {"date": "20160630", "market": "KOSDAQ", "name": "제조업", "compare": 14.92, "fluc_ratio": 0.7, "high_price": 2138.36, "last_price": 2133.21, "low_price": 2125.94, "month": "06", "start_price": 2136.69, "total_price": 91781374, "volume": 291711, "volume_price": 1544118, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.24, "per": 39.89}, {"date": "20160701", "market": "KOSDAQ", "name": "제조업", "compare": 29.51, "fluc_ratio": 1.38, "high_price": 2166.82, "last_price": 2162.72, "low_price": 2146.15, "month": "07", "start_price": 2148.63, "total_price": 93091924, "volume": 260551, "volume_price": 1496161, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.27, "per": 40.68}, {"date": "20160704", "market": "KOSDAQ", "name": "제조업", "compare": 13.85, "fluc_ratio": 0.64, "high_price": 2177.41, "last_price": 2176.57, "low_price": 2164.64, "month": "07", "start_price": 2175.64, "total_price": 93715621, "volume": 317897, "volume_price": 2178945, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.29, "per": 40.95}, {"date": "20160705", "market": "KOSDAQ", "name": "제조업", "compare": 21.65, "fluc_ratio": 0.99, "high_price": 2198.27, "last_price": 2198.22, "low_price": 2174.35, "month": "07", "start_price": 2182.95, "total_price": 94636469, "volume": 315036, "volume_price": 2006977, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.31, "per": 41.27}, {"date": "20160706", "market": "KOSDAQ", "name": "제조업", "compare": -29.58, "fluc_ratio": -1.35, "high_price": 2195.7, "last_price": 2168.64, "low_price": 2153.87, "month": "07", "start_price": 2192.17, "total_price": 93370995, "volume": 291594, "volume_price": 1758701, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.28, "per": 40.76}, {"date": "20160707", "market": "KOSDAQ", "name": "제조업", "compare": 36.11, "fluc_ratio": 1.67, "high_price": 2205.88, "last_price": 2204.75, "low_price": 2184.95, "month": "07", "start_price": 2184.95, "total_price": 94947990, "volume": 226867, "volume_price": 1562555, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.32, "per": 41.44}, {"date": "20160708", "market": "KOSDAQ", "name": "제조업", "compare": -8.09, "fluc_ratio": -0.37, "high_price": 2215.87, "last_price": 2196.66, "low_price": 2181.46, "month": "07", "start_price": 2215.79, "total_price": 94607319, "volume": 300177, "volume_price": 1715989, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.31, "per": 41.31}, {"date": "20160711", "market": "KOSDAQ", "name": "제조업", "compare": 8.33, "fluc_ratio": 0.38, "high_price": 2204.99, "last_price": 2204.99, "low_price": 2192.89, "month": "07", "start_price": 2204.73, "total_price": 94982852, "volume": 258040, "volume_price": 1570004, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.32, "per": 41.48}, {"date": "20160712", "market": "KOSDAQ", "name": "제조업", "compare": 4.85, "fluc_ratio": 0.22, "high_price": 2216.09, "last_price": 2209.84, "low_price": 2201.46, "month": "07", "start_price": 2212.13, "total_price": 95168299, "volume": 301594, "volume_price": 1719644, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.33, "per": 42.27}, {"date": "20160713", "market": "KOSDAQ", "name": "제조업", "compare": 4.29, "fluc_ratio": 0.19, "high_price": 2223.69, "last_price": 2214.13, "low_price": 2212.13, "month": "07", "start_price": 2221.39, "total_price": 95352092, "volume": 374757, "volume_price": 1768220, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.33, "per": 42.37}, {"date": "20160714", "market": "KOSDAQ", "name": "제조업", "compare": -3.1, "fluc_ratio": -0.14, "high_price": 2218.4, "last_price": 2211.03, "low_price": 2199.27, "month": "07", "start_price": 2217.7, "total_price": 95751462, "volume": 331003, "volume_price": 1725171, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.33, "per": 42.31}, {"date": "20160715", "market": "KOSDAQ", "name": "제조업", "compare": -13.37, "fluc_ratio": -0.6, "high_price": 2219.9, "last_price": 2197.66, "low_price": 2196.55, "month": "07", "start_price": 2219.9, "total_price": 95181227, "volume": 413262, "volume_price": 1846904, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.32, "per": 41.83}, {"date": "20160718", "market": "KOSDAQ", "name": "제조업", "compare": 0.38, "fluc_ratio": 0.02, "high_price": 2201.63, "last_price": 2198.04, "low_price": 2189.36, "month": "07", "start_price": 2200.57, "total_price": 95198148, "volume": 228581, "volume_price": 1168720, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.32, "per": 41.85}, {"date": "20160719", "market": "KOSDAQ", "name": "제조업", "compare": 8.58, "fluc_ratio": 0.39, "high_price": 2208.39, "last_price": 2206.62, "low_price": 2201.07, "month": "07", "start_price": 2206.87, "total_price": 95574900, "volume": 250998, "volume_price": 1369836, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.32, "per": 42}, {"date": "20160720", "market": "KOSDAQ", "name": "제조업", "compare": 14.8, "fluc_ratio": 0.67, "high_price": 2222.45, "last_price": 2221.42, "low_price": 2209.16, "month": "07", "start_price": 2211.55, "total_price": 96223175, "volume": 261875, "volume_price": 1489474, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.34, "per": 42.27}, {"date": "20160721", "market": "KOSDAQ", "name": "제조업", "compare": 14.19, "fluc_ratio": 0.64, "high_price": 2242.51, "last_price": 2235.61, "low_price": 2231.18, "month": "07", "start_price": 2233.05, "total_price": 96839685, "volume": 241564, "volume_price": 1505711, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.36, "per": 42.56}, {"date": "20160722", "market": "KOSDAQ", "name": "제조업", "compare": -1.94, "fluc_ratio": -0.09, "high_price": 2239.23, "last_price": 2233.67, "low_price": 2229.24, "month": "07", "start_price": 2236.75, "total_price": 96796356, "volume": 275645, "volume_price": 1377339, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.35, "per": 42.53}, {"date": "20160725", "market": "KOSDAQ", "name": "제조업", "compare": -9.38, "fluc_ratio": -0.42, "high_price": 2244.71, "last_price": 2224.29, "low_price": 2223.01, "month": "07", "start_price": 2242.01, "total_price": 96637852, "volume": 239223, "volume_price": 1306936, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.35, "per": 42.4}, {"date": "20160726", "market": "KOSDAQ", "name": "제조업", "compare": 0.52, "fluc_ratio": 0.02, "high_price": 2226.85, "last_price": 2224.81, "low_price": 2218, "month": "07", "start_price": 2226.39, "total_price": 96675335, "volume": 240948, "volume_price": 1230032, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.35, "per": 42.44}, {"date": "20160727", "market": "KOSDAQ", "name": "제조업", "compare": -19.19, "fluc_ratio": -0.86, "high_price": 2233.37, "last_price": 2205.62, "low_price": 2205.07, "month": "07", "start_price": 2230.79, "total_price": 95726789, "volume": 223253, "volume_price": 1317527, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.33, "per": 42.08}, {"date": "20160728", "market": "KOSDAQ", "name": "제조업", "compare": 12.61, "fluc_ratio": 0.57, "high_price": 2219.48, "last_price": 2218.23, "low_price": 2208.23, "month": "07", "start_price": 2210.79, "total_price": 96283443, "volume": 212509, "volume_price": 1186124, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.34, "per": 42.31}, {"date": "20160729", "market": "KOSDAQ", "name": "제조업", "compare": 6.75, "fluc_ratio": 0.3, "high_price": 2230.62, "last_price": 2224.98, "low_price": 2222.22, "month": "07", "start_price": 2223.93, "total_price": 96622392, "volume": 199036, "volume_price": 1122412, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.35, "per": 42.17}, {"date": "20160801", "market": "KOSDAQ", "name": "제조업", "compare": -15.26, "fluc_ratio": -0.69, "high_price": 2233.41, "last_price": 2209.72, "low_price": 2209.72, "month": "08", "start_price": 2232.9, "total_price": 95969568, "volume": 177758, "volume_price": 1167568, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.33, "per": 41.88}, {"date": "20160802", "market": "KOSDAQ", "name": "제조업", "compare": -1.27, "fluc_ratio": -0.06, "high_price": 2216.95, "last_price": 2208.45, "low_price": 2206.98, "month": "08", "start_price": 2210.7, "total_price": 95937256, "volume": 229432, "volume_price": 1439558, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.33, "per": 41.86}, {"date": "20160803", "market": "KOSDAQ", "name": "제조업", "compare": -5.54, "fluc_ratio": -0.25, "high_price": 2208.74, "last_price": 2202.91, "low_price": 2192.45, "month": "08", "start_price": 2208.74, "total_price": 95697718, "volume": 206443, "volume_price": 1327756, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.33, "per": 41.76}, {"date": "20160804", "market": "KOSDAQ", "name": "제조업", "compare": 14.05, "fluc_ratio": 0.64, "high_price": 2221.68, "last_price": 2216.96, "low_price": 2210.09, "month": "08", "start_price": 2210.45, "total_price": 96320606, "volume": 232998, "volume_price": 1390931, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.34, "per": 42.03}, {"date": "20160805", "market": "KOSDAQ", "name": "제조업", "compare": -19.82, "fluc_ratio": -0.89, "high_price": 2224.39, "last_price": 2197.14, "low_price": 2191.96, "month": "08", "start_price": 2223.39, "total_price": 95467698, "volume": 194670, "volume_price": 1542147, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.32, "per": 41.65}, {"date": "20160808", "market": "KOSDAQ", "name": "제조업", "compare": 6.05, "fluc_ratio": 0.28, "high_price": 2205.68, "last_price": 2203.19, "low_price": 2192.22, "month": "08", "start_price": 2204.13, "total_price": 95726534, "volume": 167413, "volume_price": 1232448, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.33, "per": 41.77}, {"date": "20160809", "market": "KOSDAQ", "name": "제조업", "compare": 21.12, "fluc_ratio": 0.96, "high_price": 2231.7, "last_price": 2224.31, "low_price": 2208.23, "month": "08", "start_price": 2208.23, "total_price": 96644192, "volume": 208157, "volume_price": 1397031, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.35, "per": 42.18}, {"date": "20160810", "market": "KOSDAQ", "name": "제조업", "compare": 34.62, "fluc_ratio": 1.56, "high_price": 2260.72, "last_price": 2258.93, "low_price": 2231.93, "month": "08", "start_price": 2234.58, "total_price": 98163928, "volume": 220863, "volume_price": 1612818, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.39, "per": 42.86}, {"date": "20160811", "market": "KOSDAQ", "name": "제조업", "compare": -3.25, "fluc_ratio": -0.14, "high_price": 2268.16, "last_price": 2255.68, "low_price": 2251.47, "month": "08", "start_price": 2266.52, "total_price": 98018424, "volume": 211116, "volume_price": 1376351, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.38, "per": 42.8}, {"date": "20160812", "market": "KOSDAQ", "name": "제조업", "compare": 6.37, "fluc_ratio": 0.28, "high_price": 2262.94, "last_price": 2262.05, "low_price": 2253.43, "month": "08", "start_price": 2262.94, "total_price": 98278692, "volume": 241468, "volume_price": 1449580, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.39, "per": 42.94}, {"date": "20160816", "market": "KOSDAQ", "name": "제조업", "compare": -19.87, "fluc_ratio": -0.88, "high_price": 2267.02, "last_price": 2242.18, "low_price": 2242.18, "month": "08", "start_price": 2265.75, "total_price": 97424221, "volume": 181914, "volume_price": 1323324, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.37, "per": 42.56}, {"date": "20160817", "market": "KOSDAQ", "name": "제조업", "compare": -12.55, "fluc_ratio": -0.56, "high_price": 2241.66, "last_price": 2229.63, "low_price": 2206.23, "month": "08", "start_price": 2240.27, "total_price": 96877233, "volume": 229105, "volume_price": 1695115, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.36, "per": 42.35}, {"date": "20160818", "market": "KOSDAQ", "name": "제조업", "compare": 10.15, "fluc_ratio": 0.46, "high_price": 2247.93, "last_price": 2239.78, "low_price": 2236.36, "month": "08", "start_price": 2246.7, "total_price": 97346251, "volume": 200887, "volume_price": 1677398, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.37, "per": 40.71}, {"date": "20160819", "market": "KOSDAQ", "name": "제조업", "compare": 1.39, "fluc_ratio": 0.06, "high_price": 2249.71, "last_price": 2241.17, "low_price": 2238.89, "month": "08", "start_price": 2246.07, "total_price": 97409193, "volume": 180417, "volume_price": 1250283, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.37, "per": 40.74}, {"date": "20160822", "market": "KOSDAQ", "name": "제조업", "compare": -28.4, "fluc_ratio": -1.27, "high_price": 2246.78, "last_price": 2212.77, "low_price": 2211.44, "month": "08", "start_price": 2246.78, "total_price": 96281416, "volume": 199264, "volume_price": 1325783, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.34, "per": 40.21}, {"date": "20160823", "market": "KOSDAQ", "name": "제조업", "compare": -4.13, "fluc_ratio": -0.19, "high_price": 2228.51, "last_price": 2208.64, "low_price": 2208.54, "month": "08", "start_price": 2213.95, "total_price": 96106619, "volume": 259704, "volume_price": 1382218, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.33, "per": 40.17}, {"date": "20160824", "market": "KOSDAQ", "name": "제조업", "compare": -0.66, "fluc_ratio": -0.03, "high_price": 2219.03, "last_price": 2207.98, "low_price": 2206.17, "month": "08", "start_price": 2217.06, "total_price": 96158304, "volume": 152218, "volume_price": 999788, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.33, "per": 40.16}, {"date": "20160825", "market": "KOSDAQ", "name": "제조업", "compare": -17.46, "fluc_ratio": -0.79, "high_price": 2213.82, "last_price": 2190.52, "low_price": 2189.48, "month": "08", "start_price": 2213.63, "total_price": 95433392, "volume": 171388, "volume_price": 1030517, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.32, "per": 39.85}, {"date": "20160826", "market": "KOSDAQ", "name": "제조업", "compare": -6.08, "fluc_ratio": -0.28, "high_price": 2193.92, "last_price": 2184.44, "low_price": 2174.73, "month": "08", "start_price": 2193.88, "total_price": 95167518, "volume": 172453, "volume_price": 982053, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.31, "per": 39.76}, {"date": "20160829", "market": "KOSDAQ", "name": "제조업", "compare": -56.35, "fluc_ratio": -2.58, "high_price": 2178.69, "last_price": 2128.09, "low_price": 2128.08, "month": "08", "start_price": 2178.68, "total_price": 92987938, "volume": 207175, "volume_price": 1374667, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.25, "per": 38.57}, {"date": "20160830", "market": "KOSDAQ", "name": "제조업", "compare": 11.83, "fluc_ratio": 0.56, "high_price": 2153.7, "last_price": 2139.92, "low_price": 2133.43, "month": "08", "start_price": 2140.42, "total_price": 93525395, "volume": 184848, "volume_price": 1190382, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.26, "per": 38.79}, {"date": "20160831", "market": "KOSDAQ", "name": "제조업", "compare": -12.98, "fluc_ratio": -0.61, "high_price": 2145.33, "last_price": 2126.94, "low_price": 2104.02, "month": "08", "start_price": 2142.98, "total_price": 92968131, "volume": 192660, "volume_price": 1076616, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.25, "per": 38.58}, {"date": "20160901", "market": "KOSDAQ", "name": "제조업", "compare": 26.66, "fluc_ratio": 1.25, "high_price": 2153.98, "last_price": 2153.6, "low_price": 2128.2, "month": "09", "start_price": 2129.96, "total_price": 94136858, "volume": 192766, "volume_price": 1152992, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.28, "per": 39.07}, {"date": "20160902", "market": "KOSDAQ", "name": "제조업", "compare": 19.41, "fluc_ratio": 0.9, "high_price": 2174.61, "last_price": 2173.01, "low_price": 2154.26, "month": "09", "start_price": 2159.91, "total_price": 94997213, "volume": 211735, "volume_price": 1182251, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.3, "per": 39.42}, {"date": "20160905", "market": "KOSDAQ", "name": "제조업", "compare": 12.93, "fluc_ratio": 0.6, "high_price": 2187.81, "last_price": 2185.94, "low_price": 2179.82, "month": "09", "start_price": 2184.71, "total_price": 95514588, "volume": 167683, "volume_price": 1042244, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.31, "per": 39.64}, {"date": "20160906", "market": "KOSDAQ", "name": "제조업", "compare": 4.82, "fluc_ratio": 0.22, "high_price": 2197.31, "last_price": 2190.76, "low_price": 2184.6, "month": "09", "start_price": 2191.99, "total_price": 95913127, "volume": 280456, "volume_price": 1580329, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.32, "per": 39.74}, {"date": "20160907", "market": "KOSDAQ", "name": "제조업", "compare": -18.9, "fluc_ratio": -0.86, "high_price": 2200.46, "last_price": 2171.86, "low_price": 2169.35, "month": "09", "start_price": 2197.64, "total_price": 95091694, "volume": 236353, "volume_price": 1508052, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.3, "per": 39.04}, {"date": "20160908", "market": "KOSDAQ", "name": "제조업", "compare": -11.65, "fluc_ratio": -0.54, "high_price": 2188.1, "last_price": 2160.21, "low_price": 2139.94, "month": "09", "start_price": 2175.58, "total_price": 94583869, "volume": 420549, "volume_price": 2840306, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.29, "per": 38.84}, {"date": "20160909", "market": "KOSDAQ", "name": "제조업", "compare": -2.39, "fluc_ratio": -0.11, "high_price": 2164.23, "last_price": 2157.82, "low_price": 2139.72, "month": "09", "start_price": 2162.08, "total_price": 94550768, "volume": 349147, "volume_price": 2426128, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.28, "per": 38.81}, {"date": "20160912", "market": "KOSDAQ", "name": "제조업", "compare": -37.56, "fluc_ratio": -1.74, "high_price": 2145.75, "last_price": 2120.26, "low_price": 2120.17, "month": "09", "start_price": 2125.53, "total_price": 92902982, "volume": 317776, "volume_price": 2051368, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.24, "per": 38.15}, {"date": "20160913", "market": "KOSDAQ", "name": "제조업", "compare": 17.09, "fluc_ratio": 0.81, "high_price": 2145.86, "last_price": 2137.35, "low_price": 2126.59, "month": "09", "start_price": 2142.02, "total_price": 93874392, "volume": 258003, "volume_price": 1500670, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.26, "per": 38.48}, {"date": "20160919", "market": "KOSDAQ", "name": "제조업", "compare": 16.26, "fluc_ratio": 0.76, "high_price": 2154.4, "last_price": 2153.61, "low_price": 2141.62, "month": "09", "start_price": 2141.98, "total_price": 94617693, "volume": 245254, "volume_price": 1354043, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.27, "per": 38.79}, {"date": "20160920", "market": "KOSDAQ", "name": "제조업", "compare": 34.39, "fluc_ratio": 1.6, "high_price": 2188.88, "last_price": 2188, "low_price": 2153.01, "month": "09", "start_price": 2155.26, "total_price": 96188662, "volume": 283321, "volume_price": 1489959, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.31, "per": 39.42}, {"date": "20160921", "market": "KOSDAQ", "name": "제조업", "compare": 13.33, "fluc_ratio": 0.61, "high_price": 2201.97, "last_price": 2201.33, "low_price": 2190.97, "month": "09", "start_price": 2196.73, "total_price": 96799725, "volume": 335358, "volume_price": 1747658, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.33, "per": 39.52}, {"date": "20160922", "market": "KOSDAQ", "name": "제조업", "compare": 16.56, "fluc_ratio": 0.75, "high_price": 2220.27, "last_price": 2217.89, "low_price": 2211.34, "month": "09", "start_price": 2215.34, "total_price": 97560020, "volume": 427240, "volume_price": 2215640, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.34, "per": 39.85}, {"date": "20160923", "market": "KOSDAQ", "name": "제조업", "compare": 16.2, "fluc_ratio": 0.73, "high_price": 2234.95, "last_price": 2234.09, "low_price": 2215.95, "month": "09", "start_price": 2223.08, "total_price": 98308015, "volume": 357050, "volume_price": 1885119, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.36, "per": 40.15}, {"date": "20160926", "market": "KOSDAQ", "name": "제조업", "compare": -6.94, "fluc_ratio": -0.31, "high_price": 2242.45, "last_price": 2227.15, "low_price": 2227.01, "month": "09", "start_price": 2234.64, "total_price": 97989778, "volume": 326795, "volume_price": 1951595, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.35, "per": 40.07}, {"date": "20160927", "market": "KOSDAQ", "name": "제조업", "compare": 4.62, "fluc_ratio": 0.21, "high_price": 2232.69, "last_price": 2231.77, "low_price": 2215.08, "month": "09", "start_price": 2220.87, "total_price": 98197095, "volume": 298441, "volume_price": 1729023, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.36, "per": 40.15}, {"date": "20160928", "market": "KOSDAQ", "name": "제조업", "compare": -2.3, "fluc_ratio": -0.1, "high_price": 2241.12, "last_price": 2229.47, "low_price": 2229.47, "month": "09", "start_price": 2238.13, "total_price": 98101203, "volume": 272624, "volume_price": 1546206, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.36, "per": 40.11}, {"date": "20160929", "market": "KOSDAQ", "name": "제조업", "compare": 7.9, "fluc_ratio": 0.35, "high_price": 2240.01, "last_price": 2237.37, "low_price": 2233.39, "month": "09", "start_price": 2237.18, "total_price": 98446284, "volume": 357039, "volume_price": 1685536, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.37, "per": 40.25}, {"date": "20160930", "market": "KOSDAQ", "name": "제조업", "compare": -38.52, "fluc_ratio": -1.72, "high_price": 2232.02, "last_price": 2198.85, "low_price": 2194.31, "month": "09", "start_price": 2232.02, "total_price": 96764156, "volume": 259921, "volume_price": 1560206, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.32, "per": 39.73}, {"date": "20161004", "market": "KOSDAQ", "name": "제조업", "compare": 14.38, "fluc_ratio": 0.65, "high_price": 2219.24, "last_price": 2213.23, "low_price": 2196.2, "month": "10", "start_price": 2200.21, "total_price": 97390600, "volume": 216706, "volume_price": 1267540, "year": "2016", "dividend_ratio": 0.4, "pbr": 2.31, "per": 32.19}, {"date": "20161005", "market": "KOSDAQ", "name": "제조업", "compare": -5.65, "fluc_ratio": -0.26, "high_price": 2217.75, "last_price": 2207.58, "low_price": 2203.57, "month": "10", "start_price": 2213.24, "total_price": 97266531, "volume": 263186, "volume_price": 1440904, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.3, "per": 31.74}, {"date": "20161006", "market": "KOSDAQ", "name": "제조업", "compare": -6.4, "fluc_ratio": -0.29, "high_price": 2216.47, "last_price": 2201.18, "low_price": 2199.83, "month": "10", "start_price": 2208.85, "total_price": 96984578, "volume": 225958, "volume_price": 1286917, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.29, "per": 31.65}, {"date": "20161007", "market": "KOSDAQ", "name": "제조업", "compare": -35.19, "fluc_ratio": -1.6, "high_price": 2206.44, "last_price": 2165.99, "low_price": 2164.81, "month": "10", "start_price": 2206.13, "total_price": 95436127, "volume": 238061, "volume_price": 1258483, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.25, "per": 31.15}, {"date": "20161010", "market": "KOSDAQ", "name": "제조업", "compare": 6.49, "fluc_ratio": 0.3, "high_price": 2179.69, "last_price": 2172.48, "low_price": 2165.88, "month": "10", "start_price": 2166.43, "total_price": 95866232, "volume": 251077, "volume_price": 1200933, "year": "2016", "dividend_ratio": 0.41, "pbr": 2.26, "per": 31.24}, {"date": "20161011", "market": "KOSDAQ", "name": "제조업", "compare": -17.62, "fluc_ratio": -0.81, "high_price": 2184.1, "last_price": 2154.86, "low_price": 2151.37, "month": "10", "start_price": 2176.96, "total_price": 95196816, "volume": 255328, "volume_price": 1603755, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.24, "per": 30.97}, {"date": "20161012", "market": "KOSDAQ", "name": "제조업", "compare": -0.23, "fluc_ratio": -0.01, "high_price": 2165.55, "last_price": 2154.63, "low_price": 2146.83, "month": "10", "start_price": 2146.88, "total_price": 95414794, "volume": 216911, "volume_price": 1315657, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.24, "per": 30.95}, {"date": "20161013", "market": "KOSDAQ", "name": "제조업", "compare": -18.66, "fluc_ratio": -0.87, "high_price": 2163.32, "last_price": 2135.97, "low_price": 2135.43, "month": "10", "start_price": 2161.92, "total_price": 94585176, "volume": 181578, "volume_price": 1209386, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.23, "per": 30.62}, {"date": "20161014", "market": "KOSDAQ", "name": "제조업", "compare": 5.36, "fluc_ratio": 0.25, "high_price": 2146.78, "last_price": 2141.33, "low_price": 2137.41, "month": "10", "start_price": 2141.74, "total_price": 94818145, "volume": 230606, "volume_price": 1320192, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.23, "per": 30.7}, {"date": "20161017", "market": "KOSDAQ", "name": "제조업", "compare": -20.26, "fluc_ratio": -0.95, "high_price": 2146.64, "last_price": 2121.07, "low_price": 2119.74, "month": "10", "start_price": 2146.64, "total_price": 93926220, "volume": 192976, "volume_price": 1380328, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.21, "per": 30.41}, {"date": "20161018", "market": "KOSDAQ", "name": "제조업", "compare": 14.79, "fluc_ratio": 0.7, "high_price": 2139.06, "last_price": 2135.86, "low_price": 2124.02, "month": "10", "start_price": 2125.7, "total_price": 94697241, "volume": 238754, "volume_price": 1468294, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.23, "per": 30.64}, {"date": "20161019", "market": "KOSDAQ", "name": "제조업", "compare": 7.62, "fluc_ratio": 0.36, "high_price": 2154.7, "last_price": 2143.48, "low_price": 2138.48, "month": "10", "start_price": 2144.94, "total_price": 95041180, "volume": 217603, "volume_price": 1196269, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.24, "per": 30.75}, {"date": "20161020", "market": "KOSDAQ", "name": "제조업", "compare": -21.29, "fluc_ratio": -0.99, "high_price": 2151.26, "last_price": 2122.19, "low_price": 2120.75, "month": "10", "start_price": 2149.29, "total_price": 94102122, "volume": 247879, "volume_price": 1503126, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.22, "per": 30.44}, {"date": "20161021", "market": "KOSDAQ", "name": "제조업", "compare": -10.43, "fluc_ratio": -0.49, "high_price": 2132.72, "last_price": 2111.76, "low_price": 2110.99, "month": "10", "start_price": 2123.18, "total_price": 93637221, "volume": 232333, "volume_price": 1422114, "year": "2016", "dividend_ratio": 0.42, "pbr": 2.2, "per": 30.29}, {"date": "20161024", "market": "KOSDAQ", "name": "제조업", "compare": -15.71, "fluc_ratio": -0.74, "high_price": 2124.01, "last_price": 2096.05, "low_price": 2093.77, "month": "10", "start_price": 2119.73, "total_price": 92942700, "volume": 200820, "volume_price": 1295155, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.19, "per": 30.06}, {"date": "20161025", "market": "KOSDAQ", "name": "제조업", "compare": -30.22, "fluc_ratio": -1.44, "high_price": 2099.31, "last_price": 2065.83, "low_price": 2054.14, "month": "10", "start_price": 2096.97, "total_price": 91614487, "volume": 219463, "volume_price": 1375747, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.16, "per": 29.63}, {"date": "20161026", "market": "KOSDAQ", "name": "제조업", "compare": -13.98, "fluc_ratio": -0.68, "high_price": 2061.78, "last_price": 2051.85, "low_price": 2022.34, "month": "10", "start_price": 2056.15, "total_price": 90996602, "volume": 235443, "volume_price": 1454780, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.14, "per": 29.44}, {"date": "20161027", "market": "KOSDAQ", "name": "제조업", "compare": 44.26, "fluc_ratio": 2.16, "high_price": 2096.74, "last_price": 2096.11, "low_price": 2054.55, "month": "10", "start_price": 2054.55, "total_price": 92957911, "volume": 182348, "volume_price": 1210056, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.19, "per": 30.08}, {"date": "20161028", "market": "KOSDAQ", "name": "제조업", "compare": -31.47, "fluc_ratio": -1.5, "high_price": 2097.38, "last_price": 2064.64, "low_price": 2064.64, "month": "10", "start_price": 2097.38, "total_price": 92097122, "volume": 190196, "volume_price": 1633013, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.16, "per": 29.63}, {"date": "20161031", "market": "KOSDAQ", "name": "제조업", "compare": -47.1, "fluc_ratio": -2.28, "high_price": 2058.8, "last_price": 2017.54, "low_price": 2010.75, "month": "10", "start_price": 2058.8, "total_price": 90005437, "volume": 192879, "volume_price": 1299093, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.12, "per": 29.04}, {"date": "20161101", "market": "KOSDAQ", "name": "제조업", "compare": 7.64, "fluc_ratio": 0.38, "high_price": 2040.87, "last_price": 2025.18, "low_price": 2007.72, "month": "11", "start_price": 2007.72, "total_price": 90348716, "volume": 209217, "volume_price": 1158045, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.13, "per": 29.16}, {"date": "20161102", "market": "KOSDAQ", "name": "제조업", "compare": -58.47, "fluc_ratio": -2.89, "high_price": 2020.96, "last_price": 1966.71, "low_price": 1966.69, "month": "11", "start_price": 2019.76, "total_price": 87739326, "volume": 263207, "volume_price": 1323394, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.07, "per": 28.33}, {"date": "20161103", "market": "KOSDAQ", "name": "제조업", "compare": 14.71, "fluc_ratio": 0.75, "high_price": 1998.42, "last_price": 1981.42, "low_price": 1956.08, "month": "11", "start_price": 1956.13, "total_price": 88509319, "volume": 172103, "volume_price": 1145789, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.08, "per": 28.58}, {"date": "20161104", "market": "KOSDAQ", "name": "제조업", "compare": -4.9, "fluc_ratio": -0.25, "high_price": 1985.61, "last_price": 1976.52, "low_price": 1964.12, "month": "11", "start_price": 1982.11, "total_price": 88289703, "volume": 140042, "volume_price": 938635, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.08, "per": 28.53}, {"date": "20161107", "market": "KOSDAQ", "name": "제조업", "compare": 41.23, "fluc_ratio": 2.09, "high_price": 2017.75, "last_price": 2017.75, "low_price": 1992.58, "month": "11", "start_price": 1992.64, "total_price": 90097894, "volume": 191878, "volume_price": 1093683, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.12, "per": 29.12}, {"date": "20161108", "market": "KOSDAQ", "name": "제조업", "compare": 6.72, "fluc_ratio": 0.33, "high_price": 2032.33, "last_price": 2024.47, "low_price": 2014.36, "month": "11", "start_price": 2031.77, "total_price": 90395081, "volume": 216032, "volume_price": 1097144, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.13, "per": 29.21}, {"date": "20161109", "market": "KOSDAQ", "name": "제조업", "compare": -85.33, "fluc_ratio": -4.21, "high_price": 2033.05, "last_price": 1939.14, "low_price": 1878, "month": "11", "start_price": 2030.96, "total_price": 87187495, "volume": 425041, "volume_price": 2678792, "year": "2016", "dividend_ratio": 0.46, "pbr": 2.04, "per": 27.99}, {"date": "20161110", "market": "KOSDAQ", "name": "제조업", "compare": 82.44, "fluc_ratio": 4.25, "high_price": 2021.58, "last_price": 2021.58, "low_price": 1994.9, "month": "11", "start_price": 1996.09, "total_price": 90906394, "volume": 296665, "volume_price": 1813691, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.14, "per": 29.21}, {"date": "20161111", "market": "KOSDAQ", "name": "제조업", "compare": -3.55, "fluc_ratio": -0.18, "high_price": 2033.92, "last_price": 2018.03, "low_price": 2005.82, "month": "11", "start_price": 2020.13, "total_price": 90748068, "volume": 203651, "volume_price": 1260227, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.14, "per": 29.15}, {"date": "20161114", "market": "KOSDAQ", "name": "제조업", "compare": -7.8, "fluc_ratio": -0.39, "high_price": 2021.75, "last_price": 2010.23, "low_price": 2010.15, "month": "11", "start_price": 2020.72, "total_price": 90433769, "volume": 200382, "volume_price": 1211524, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.13, "per": 29.04}, {"date": "20161115", "market": "KOSDAQ", "name": "제조업", "compare": -18, "fluc_ratio": -0.9, "high_price": 2015.29, "last_price": 1992.23, "low_price": 1988.33, "month": "11", "start_price": 2010.82, "total_price": 89630556, "volume": 212741, "volume_price": 1366305, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.11, "per": 28.69}, {"date": "20161116", "market": "KOSDAQ", "name": "제조업", "compare": 29.76, "fluc_ratio": 1.49, "high_price": 2021.99, "last_price": 2021.99, "low_price": 2002.69, "month": "11", "start_price": 2002.69, "total_price": 91044620, "volume": 226821, "volume_price": 1217277, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.14, "per": 29.14}, {"date": "20161117", "market": "KOSDAQ", "name": "제조업", "compare": -5, "fluc_ratio": -0.25, "high_price": 2026.81, "last_price": 2016.99, "low_price": 2008.6, "month": "11", "start_price": 2026.34, "total_price": 90852545, "volume": 253372, "volume_price": 1131826, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.14, "per": 29.08}, {"date": "20161118", "market": "KOSDAQ", "name": "제조업", "compare": -27.92, "fluc_ratio": -1.38, "high_price": 2021.07, "last_price": 1989.07, "low_price": 1987.35, "month": "11", "start_price": 2021.06, "total_price": 89599815, "volume": 211466, "volume_price": 1150094, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.11, "per": 28.68}, {"date": "20161121", "market": "KOSDAQ", "name": "제조업", "compare": -30.3, "fluc_ratio": -1.52, "high_price": 1986.23, "last_price": 1958.77, "low_price": 1957.49, "month": "11", "start_price": 1986.23, "total_price": 88287902, "volume": 233418, "volume_price": 1148902, "year": "2016", "dividend_ratio": 0.46, "pbr": 2.08, "per": 28.23}, {"date": "20161122", "market": "KOSDAQ", "name": "제조업", "compare": 3.63, "fluc_ratio": 0.19, "high_price": 1976.01, "last_price": 1962.4, "low_price": 1953.86, "month": "11", "start_price": 1969.64, "total_price": 88451576, "volume": 248806, "volume_price": 1165490, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.08, "per": 28.28}, {"date": "20161123", "market": "KOSDAQ", "name": "제조업", "compare": -37.62, "fluc_ratio": -1.92, "high_price": 1968.59, "last_price": 1924.78, "low_price": 1923.22, "month": "11", "start_price": 1968.18, "total_price": 86790932, "volume": 228378, "volume_price": 1312447, "year": "2016", "dividend_ratio": 0.46, "pbr": 2.04, "per": 27.74}, {"date": "20161124", "market": "KOSDAQ", "name": "제조업", "compare": -23.81, "fluc_ratio": -1.24, "high_price": 1933.39, "last_price": 1900.97, "low_price": 1892.62, "month": "11", "start_price": 1925.38, "total_price": 85809828, "volume": 238159, "volume_price": 1318693, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.01, "per": 27.4}, {"date": "20161125", "market": "KOSDAQ", "name": "제조업", "compare": 17.84, "fluc_ratio": 0.94, "high_price": 1918.81, "last_price": 1918.81, "low_price": 1896.78, "month": "11", "start_price": 1900.95, "total_price": 86626669, "volume": 249336, "volume_price": 1229164, "year": "2016", "dividend_ratio": 0.46, "pbr": 2.03, "per": 27.66}, {"date": "20161128", "market": "KOSDAQ", "name": "제조업", "compare": -13.95, "fluc_ratio": -0.73, "high_price": 1927.93, "last_price": 1904.86, "low_price": 1904.86, "month": "11", "start_price": 1925.04, "total_price": 86013150, "volume": 244616, "volume_price": 1278862, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.02, "per": 27.46}, {"date": "20161129", "market": "KOSDAQ", "name": "제조업", "compare": 6.41, "fluc_ratio": 0.34, "high_price": 1919.6, "last_price": 1911.27, "low_price": 1895.52, "month": "11", "start_price": 1900.71, "total_price": 86254492, "volume": 297745, "volume_price": 1442546, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.03, "per": 27.57}, {"date": "20161130", "market": "KOSDAQ", "name": "제조업", "compare": -0.42, "fluc_ratio": -0.02, "high_price": 1916.28, "last_price": 1910.85, "low_price": 1903.88, "month": "11", "start_price": 1915.48, "total_price": 86474857, "volume": 244561, "volume_price": 1148329, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.03, "per": 27.55}, {"date": "20161201", "market": "KOSDAQ", "name": "제조업", "compare": -11.04, "fluc_ratio": -0.58, "high_price": 1913.42, "last_price": 1899.81, "low_price": 1893.97, "month": "12", "start_price": 1912.31, "total_price": 86028070, "volume": 240999, "volume_price": 1089161, "year": "2016", "dividend_ratio": 0.46, "pbr": 1.97, "per": 30.74}, {"date": "20161202", "market": "KOSDAQ", "name": "제조업", "compare": -26.38, "fluc_ratio": -1.39, "high_price": 1896.04, "last_price": 1873.43, "low_price": 1873.43, "month": "12", "start_price": 1895.61, "total_price": 84837770, "volume": 190878, "volume_price": 918644, "year": "2016", "dividend_ratio": 0.47, "pbr": 1.95, "per": 30.6}, {"date": "20161205", "market": "KOSDAQ", "name": "제조업", "compare": -38.47, "fluc_ratio": -2.05, "high_price": 1867.68, "last_price": 1834.96, "low_price": 1834.96, "month": "12", "start_price": 1866.26, "total_price": 83249483, "volume": 235891, "volume_price": 1207511, "year": "2016", "dividend_ratio": 0.48, "pbr": 1.91, "per": 30.02}, {"date": "20161206", "market": "KOSDAQ", "name": "제조업", "compare": 22.51, "fluc_ratio": 1.23, "high_price": 1863.35, "last_price": 1857.47, "low_price": 1844.66, "month": "12", "start_price": 1844.66, "total_price": 84272007, "volume": 221298, "volume_price": 1143934, "year": "2016", "dividend_ratio": 0.47, "pbr": 1.93, "per": 30.38}, {"date": "20161207", "market": "KOSDAQ", "name": "제조업", "compare": -9.19, "fluc_ratio": -0.49, "high_price": 1868.94, "last_price": 1848.28, "low_price": 1827.24, "month": "12", "start_price": 1866.69, "total_price": 83976002, "volume": 258218, "volume_price": 1242606, "year": "2016", "dividend_ratio": 0.47, "pbr": 1.92, "per": 30.25}, {"date": "20161208", "market": "KOSDAQ", "name": "제조업", "compare": 25.29, "fluc_ratio": 1.37, "high_price": 1875.04, "last_price": 1873.57, "low_price": 1856.74, "month": "12", "start_price": 1859.41, "total_price": 85136938, "volume": 242553, "volume_price": 1242684, "year": "2016", "dividend_ratio": 0.47, "pbr": 1.95, "per": 30.71}, {"date": "20161209", "market": "KOSDAQ", "name": "제조업", "compare": 33.77, "fluc_ratio": 1.8, "high_price": 1908.24, "last_price": 1907.34, "low_price": 1873.48, "month": "12", "start_price": 1876.39, "total_price": 86826424, "volume": 266932, "volume_price": 1323509, "year": "2016", "dividend_ratio": 0.46, "pbr": 1.99, "per": 31.27}, {"date": "20161212", "market": "KOSDAQ", "name": "제조업", "compare": 29.12, "fluc_ratio": 1.53, "high_price": 1937.08, "last_price": 1936.46, "low_price": 1920.54, "month": "12", "start_price": 1922.69, "total_price": 88215180, "volume": 293801, "volume_price": 1513470, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.02, "per": 31.75}, {"date": "20161213", "market": "KOSDAQ", "name": "제조업", "compare": 25.13, "fluc_ratio": 1.3, "high_price": 1961.84, "last_price": 1961.59, "low_price": 1931.55, "month": "12", "start_price": 1940.45, "total_price": 89360869, "volume": 310800, "volume_price": 1835769, "year": "2016", "dividend_ratio": 0.45, "pbr": 2.04, "per": 32.15}, {"date": "20161214", "market": "KOSDAQ", "name": "제조업", "compare": 6.79, "fluc_ratio": 0.35, "high_price": 1980.02, "last_price": 1968.38, "low_price": 1965.62, "month": "12", "start_price": 1974.07, "total_price": 89762875, "volume": 311631, "volume_price": 1707831, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.06, "per": 32.34}, {"date": "20161215", "market": "KOSDAQ", "name": "제조업", "compare": 24.56, "fluc_ratio": 1.25, "high_price": 1992.94, "last_price": 1992.94, "low_price": 1959.33, "month": "12", "start_price": 1961.45, "total_price": 90942753, "volume": 279664, "volume_price": 1482075, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.08, "per": 32.75}, {"date": "20161216", "market": "KOSDAQ", "name": "제조업", "compare": 6.97, "fluc_ratio": 0.35, "high_price": 2005.36, "last_price": 1999.91, "low_price": 1987.49, "month": "12", "start_price": 2000.48, "total_price": 91268068, "volume": 413642, "volume_price": 2104137, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.09, "per": 32.69}, {"date": "20161219", "market": "KOSDAQ", "name": "제조업", "compare": -0.87, "fluc_ratio": -0.04, "high_price": 2007.46, "last_price": 1999.04, "low_price": 1992.03, "month": "12", "start_price": 2007.46, "total_price": 91223768, "volume": 275709, "volume_price": 1638064, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.08, "per": 32.68}, {"date": "20161220", "market": "KOSDAQ", "name": "제조업", "compare": -19.53, "fluc_ratio": -0.98, "high_price": 2004.17, "last_price": 1979.51, "low_price": 1979.51, "month": "12", "start_price": 2002.71, "total_price": 90341542, "volume": 279835, "volume_price": 1541601, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.07, "per": 32.31}, {"date": "20161221", "market": "KOSDAQ", "name": "제조업", "compare": -7.47, "fluc_ratio": -0.38, "high_price": 1988.56, "last_price": 1972.04, "low_price": 1970.22, "month": "12", "start_price": 1985.06, "total_price": 90014880, "volume": 267492, "volume_price": 1613555, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.06, "per": 32.19}, {"date": "20161222", "market": "KOSDAQ", "name": "제조업", "compare": -10.97, "fluc_ratio": -0.56, "high_price": 1975.74, "last_price": 1961.07, "low_price": 1961.07, "month": "12", "start_price": 1973.7, "total_price": 89524995, "volume": 317353, "volume_price": 1193205, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.05, "per": 32.01}, {"date": "20161223", "market": "KOSDAQ", "name": "제조업", "compare": 15.07, "fluc_ratio": 0.77, "high_price": 1978.85, "last_price": 1976.14, "low_price": 1961.68, "month": "12", "start_price": 1965.2, "total_price": 90229920, "volume": 227770, "volume_price": 1223942, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.06, "per": 32.26}, {"date": "20161226", "market": "KOSDAQ", "name": "제조업", "compare": -8.31, "fluc_ratio": -0.42, "high_price": 1981.02, "last_price": 1967.83, "low_price": 1967.83, "month": "12", "start_price": 1980.67, "total_price": 89865530, "volume": 270643, "volume_price": 1503289, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.05, "per": 32.12}, {"date": "20161227", "market": "KOSDAQ", "name": "제조업", "compare": 11.91, "fluc_ratio": 0.61, "high_price": 1980.93, "last_price": 1979.74, "low_price": 1974.18, "month": "12", "start_price": 1974.18, "total_price": 90422641, "volume": 219387, "volume_price": 1366129, "year": "2016", "dividend_ratio": 0.44, "pbr": 2.07, "per": 32.31}, {"date": "20161228", "market": "KOSDAQ", "name": "제조업", "compare": 36.11, "fluc_ratio": 1.82, "high_price": 2016.24, "last_price": 2015.85, "low_price": 1997.09, "month": "12", "start_price": 1999.78, "total_price": 91269883, "volume": 223639, "volume_price": 1340768, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.11, "per": 32.94}, {"date": "20161229", "market": "KOSDAQ", "name": "제조업", "compare": 12.16, "fluc_ratio": 0.6, "high_price": 2028.17, "last_price": 2028.01, "low_price": 2003.34, "month": "12", "start_price": 2010.6, "total_price": 91869754, "volume": 233277, "volume_price": 1180635, "year": "2016", "dividend_ratio": 0.43, "pbr": 2.12, "per": 33.16}, {"date": "20170102", "market": "KOSDAQ", "name": "제조업", "compare": -3.92, "fluc_ratio": -0.19, "high_price": 2032.72, "last_price": 2024.09, "low_price": 2019.88, "month": "01", "start_price": 2032.62, "total_price": 91725702, "volume": 201923, "volume_price": 1049187, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.12, "per": 33.11}, {"date": "20170103", "market": "KOSDAQ", "name": "제조업", "compare": 7.58, "fluc_ratio": 0.37, "high_price": 2031.82, "last_price": 2031.67, "low_price": 2022.94, "month": "01", "start_price": 2026.43, "total_price": 92067553, "volume": 223553, "volume_price": 1186376, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.12, "per": 33.24}, {"date": "20170104", "market": "KOSDAQ", "name": "제조업", "compare": 9.72, "fluc_ratio": 0.48, "high_price": 2042.2, "last_price": 2041.39, "low_price": 2029.21, "month": "01", "start_price": 2038.7, "total_price": 92495375, "volume": 268678, "volume_price": 1321900, "year": "2017", "dividend_ratio": 0.42, "pbr": 2.13, "per": 33.4}, {"date": "20170105", "market": "KOSDAQ", "name": "제조업", "compare": 11.25, "fluc_ratio": 0.55, "high_price": 2053.87, "last_price": 2052.64, "low_price": 2045.4, "month": "01", "start_price": 2049.1, "total_price": 93008438, "volume": 217208, "volume_price": 1151583, "year": "2017", "dividend_ratio": 0.42, "pbr": 2.15, "per": 33.58}, {"date": "20170106", "market": "KOSDAQ", "name": "제조업", "compare": 5.63, "fluc_ratio": 0.27, "high_price": 2058.74, "last_price": 2058.27, "low_price": 2049.39, "month": "01", "start_price": 2056.93, "total_price": 93418942, "volume": 257461, "volume_price": 1354612, "year": "2017", "dividend_ratio": 0.42, "pbr": 2.15, "per": 33.68}, {"date": "20170109", "market": "KOSDAQ", "name": "제조업", "compare": -9.19, "fluc_ratio": -0.45, "high_price": 2066.36, "last_price": 2049.08, "low_price": 2048.91, "month": "01", "start_price": 2065.94, "total_price": 92999389, "volume": 217106, "volume_price": 1221002, "year": "2017", "dividend_ratio": 0.42, "pbr": 2.14, "per": 33.53}, {"date": "20170110", "market": "KOSDAQ", "name": "제조업", "compare": -17.77, "fluc_ratio": -0.87, "high_price": 2053.37, "last_price": 2031.31, "low_price": 2028.93, "month": "01", "start_price": 2051.2, "total_price": 92191818, "volume": 183166, "volume_price": 1078093, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.12, "per": 33.24}, {"date": "20170111", "market": "KOSDAQ", "name": "제조업", "compare": -2.53, "fluc_ratio": -0.12, "high_price": 2036.28, "last_price": 2028.78, "low_price": 2027.44, "month": "01", "start_price": 2031.85, "total_price": 92082548, "volume": 277666, "volume_price": 1284480, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.12, "per": 33.21}, {"date": "20170112", "market": "KOSDAQ", "name": "제조업", "compare": -21.34, "fluc_ratio": -1.05, "high_price": 2030.43, "last_price": 2007.44, "low_price": 2007.44, "month": "01", "start_price": 2030.43, "total_price": 91128055, "volume": 242986, "volume_price": 1211646, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.1, "per": 32.86}, {"date": "20170113", "market": "KOSDAQ", "name": "제조업", "compare": 6.25, "fluc_ratio": 0.31, "high_price": 2024.8, "last_price": 2013.69, "low_price": 2005.67, "month": "01", "start_price": 2010.72, "total_price": 91441713, "volume": 294609, "volume_price": 1401446, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.11, "per": 32.96}, {"date": "20170116", "market": "KOSDAQ", "name": "제조업", "compare": -17.29, "fluc_ratio": -0.86, "high_price": 2022.6, "last_price": 1996.4, "low_price": 1995.19, "month": "01", "start_price": 2022.25, "total_price": 90658340, "volume": 193208, "volume_price": 974779, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.09, "per": 32.68}, {"date": "20170117", "market": "KOSDAQ", "name": "제조업", "compare": -11.01, "fluc_ratio": -0.55, "high_price": 2004.91, "last_price": 1985.39, "low_price": 1983.47, "month": "01", "start_price": 1998.68, "total_price": 90165206, "volume": 209044, "volume_price": 988741, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.08, "per": 32.51}, {"date": "20170118", "market": "KOSDAQ", "name": "제조업", "compare": 8.1, "fluc_ratio": 0.41, "high_price": 1995.62, "last_price": 1993.49, "low_price": 1979.97, "month": "01", "start_price": 1988.64, "total_price": 90560915, "volume": 197940, "volume_price": 1019444, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.09, "per": 32.64}, {"date": "20170119", "market": "KOSDAQ", "name": "제조업", "compare": -6.49, "fluc_ratio": -0.33, "high_price": 2001.93, "last_price": 1987, "low_price": 1987, "month": "01", "start_price": 2000.77, "total_price": 90280015, "volume": 248096, "volume_price": 1128198, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.08, "per": 32.53}, {"date": "20170120", "market": "KOSDAQ", "name": "제조업", "compare": -11.01, "fluc_ratio": -0.55, "high_price": 1990.21, "last_price": 1975.99, "low_price": 1975.99, "month": "01", "start_price": 1988.14, "total_price": 90001278, "volume": 274546, "volume_price": 1101669, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.07, "per": 32.42}, {"date": "20170123", "market": "KOSDAQ", "name": "제조업", "compare": -21.87, "fluc_ratio": -1.11, "high_price": 1983.69, "last_price": 1954.12, "low_price": 1954.12, "month": "01", "start_price": 1980.57, "total_price": 89046012, "volume": 213075, "volume_price": 1036607, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.05, "per": 32.06}, {"date": "20170124", "market": "KOSDAQ", "name": "제조업", "compare": -14.74, "fluc_ratio": -0.75, "high_price": 1955.08, "last_price": 1939.38, "low_price": 1938.57, "month": "01", "start_price": 1955.08, "total_price": 88441169, "volume": 276562, "volume_price": 1173737, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.03, "per": 31.85}, {"date": "20170125", "market": "KOSDAQ", "name": "제조업", "compare": -9.32, "fluc_ratio": -0.48, "high_price": 1951.42, "last_price": 1930.06, "low_price": 1926.33, "month": "01", "start_price": 1947.84, "total_price": 88026118, "volume": 249963, "volume_price": 954125, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.02, "per": 31.7}, {"date": "20170126", "market": "KOSDAQ", "name": "제조업", "compare": 15.86, "fluc_ratio": 0.82, "high_price": 1945.92, "last_price": 1945.92, "low_price": 1927.41, "month": "01", "start_price": 1933.85, "total_price": 88659122, "volume": 191367, "volume_price": 955452, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.04, "per": 31.95}, {"date": "20170131", "market": "KOSDAQ", "name": "제조업", "compare": -5.22, "fluc_ratio": -0.27, "high_price": 1951.61, "last_price": 1940.7, "low_price": 1939, "month": "01", "start_price": 1945.67, "total_price": 88440335, "volume": 231003, "volume_price": 1029044, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.04, "per": 31.88}, {"date": "20170201", "market": "KOSDAQ", "name": "제조업", "compare": 25.07, "fluc_ratio": 1.29, "high_price": 1965.77, "last_price": 1965.77, "low_price": 1945.09, "month": "02", "start_price": 1945.49, "total_price": 89604187, "volume": 213431, "volume_price": 987579, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.06, "per": 32.29}, {"date": "20170202", "market": "KOSDAQ", "name": "제조업", "compare": -27.1, "fluc_ratio": -1.38, "high_price": 1964.01, "last_price": 1938.67, "low_price": 1937.98, "month": "02", "start_price": 1963.99, "total_price": 88369099, "volume": 329013, "volume_price": 1377273, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.03, "per": 31.85}, {"date": "20170203", "market": "KOSDAQ", "name": "제조업", "compare": -8.08, "fluc_ratio": -0.42, "high_price": 1944.87, "last_price": 1930.59, "low_price": 1921.87, "month": "02", "start_price": 1943.88, "total_price": 87989746, "volume": 314514, "volume_price": 1264306, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.03, "per": 31.72}, {"date": "20170206", "market": "KOSDAQ", "name": "제조업", "compare": 8.57, "fluc_ratio": 0.44, "high_price": 1940.66, "last_price": 1939.16, "low_price": 1926.87, "month": "02", "start_price": 1936.21, "total_price": 88395650, "volume": 248523, "volume_price": 1054600, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.03, "per": 31.86}, {"date": "20170207", "market": "KOSDAQ", "name": "제조업", "compare": -4.28, "fluc_ratio": -0.22, "high_price": 1944.3, "last_price": 1934.88, "low_price": 1927.99, "month": "02", "start_price": 1940.99, "total_price": 88217028, "volume": 312917, "volume_price": 1296727, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.03, "per": 31.79}, {"date": "20170208", "market": "KOSDAQ", "name": "제조업", "compare": -3.66, "fluc_ratio": -0.19, "high_price": 1939.58, "last_price": 1931.22, "low_price": 1922.85, "month": "02", "start_price": 1939.15, "total_price": 88048145, "volume": 246841, "volume_price": 1047856, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.03, "per": 31.73}, {"date": "20170209", "market": "KOSDAQ", "name": "제조업", "compare": -1.27, "fluc_ratio": -0.07, "high_price": 1933.57, "last_price": 1929.95, "low_price": 1921.49, "month": "02", "start_price": 1933.57, "total_price": 87643489, "volume": 255722, "volume_price": 1061392, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.02, "per": 31.63}, {"date": "20170210", "market": "KOSDAQ", "name": "제조업", "compare": 8.99, "fluc_ratio": 0.47, "high_price": 1944.65, "last_price": 1938.94, "low_price": 1934.35, "month": "02", "start_price": 1936.43, "total_price": 88048216, "volume": 335623, "volume_price": 1385956, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.03, "per": 31.78}, {"date": "20170213", "market": "KOSDAQ", "name": "제조업", "compare": 6.03, "fluc_ratio": 0.31, "high_price": 1944.97, "last_price": 1944.97, "low_price": 1935.6, "month": "02", "start_price": 1943.36, "total_price": 88325567, "volume": 319502, "volume_price": 1111881, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.03, "per": 31.88}, {"date": "20170214", "market": "KOSDAQ", "name": "제조업", "compare": -0.63, "fluc_ratio": -0.03, "high_price": 1948.67, "last_price": 1944.34, "low_price": 1939.03, "month": "02", "start_price": 1947.16, "total_price": 88302195, "volume": 309361, "volume_price": 1125282, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.03, "per": 31.87}, {"date": "20170215", "market": "KOSDAQ", "name": "제조업", "compare": 20.64, "fluc_ratio": 1.06, "high_price": 1966, "last_price": 1964.98, "low_price": 1948.06, "month": "02", "start_price": 1949.85, "total_price": 89249789, "volume": 396560, "volume_price": 1339754, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.06, "per": 32.21}, {"date": "20170216", "market": "KOSDAQ", "name": "제조업", "compare": -0.07, "fluc_ratio": 0, "high_price": 1973.95, "last_price": 1964.91, "low_price": 1960.71, "month": "02", "start_price": 1973.37, "total_price": 89170737, "volume": 326822, "volume_price": 1199228, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.06, "per": 32.21}, {"date": "20170217", "market": "KOSDAQ", "name": "제조업", "compare": -1.45, "fluc_ratio": -0.07, "high_price": 1968.26, "last_price": 1963.46, "low_price": 1959.76, "month": "02", "start_price": 1961.26, "total_price": 89115675, "volume": 384714, "volume_price": 1046378, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.05, "per": 32.19}, {"date": "20170220", "market": "KOSDAQ", "name": "제조업", "compare": -0.24, "fluc_ratio": -0.01, "high_price": 1969.7, "last_price": 1963.22, "low_price": 1962.89, "month": "02", "start_price": 1969.36, "total_price": 89152187, "volume": 312896, "volume_price": 1047757, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.06, "per": 32.4}, {"date": "20170221", "market": "KOSDAQ", "name": "제조업", "compare": 3.81, "fluc_ratio": 0.19, "high_price": 1969.48, "last_price": 1967.03, "low_price": 1963.4, "month": "02", "start_price": 1966.87, "total_price": 89323636, "volume": 393535, "volume_price": 1122159, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.06, "per": 32.47}, {"date": "20170222", "market": "KOSDAQ", "name": "제조업", "compare": -10.18, "fluc_ratio": -0.52, "high_price": 1972.66, "last_price": 1956.85, "low_price": 1956.85, "month": "02", "start_price": 1971.72, "total_price": 88856266, "volume": 342126, "volume_price": 1111505, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.05, "per": 32.3}, {"date": "20170223", "market": "KOSDAQ", "name": "제조업", "compare": -5.84, "fluc_ratio": -0.3, "high_price": 1966.39, "last_price": 1951.01, "low_price": 1950.13, "month": "02", "start_price": 1963.02, "total_price": 88767183, "volume": 211073, "volume_price": 912446, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.04, "per": 32.21}, {"date": "20170224", "market": "KOSDAQ", "name": "제조업", "compare": -7.14, "fluc_ratio": -0.37, "high_price": 1956.91, "last_price": 1943.87, "low_price": 1943.87, "month": "02", "start_price": 1956.32, "total_price": 88438689, "volume": 297392, "volume_price": 1136562, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.04, "per": 32.15}, {"date": "20170227", "market": "KOSDAQ", "name": "제조업", "compare": 0.09, "fluc_ratio": 0, "high_price": 1952.05, "last_price": 1943.96, "low_price": 1943.41, "month": "02", "start_price": 1947.28, "total_price": 88560404, "volume": 182412, "volume_price": 893839, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.04, "per": 32.15}, {"date": "20170228", "market": "KOSDAQ", "name": "제조업", "compare": -1.72, "fluc_ratio": -0.09, "high_price": 1950.57, "last_price": 1942.24, "low_price": 1939.63, "month": "02", "start_price": 1948.8, "total_price": 88305945, "volume": 212394, "volume_price": 970012, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.04, "per": 32.12}, {"date": "20170302", "market": "KOSDAQ", "name": "제조업", "compare": -10.58, "fluc_ratio": -0.54, "high_price": 1949.79, "last_price": 1931.66, "low_price": 1930.16, "month": "03", "start_price": 1949.65, "total_price": 87957244, "volume": 228943, "volume_price": 1214867, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.03, "per": 31.94}, {"date": "20170303", "market": "KOSDAQ", "name": "제조업", "compare": -28.64, "fluc_ratio": -1.48, "high_price": 1929.57, "last_price": 1903.02, "low_price": 1893.3, "month": "03", "start_price": 1929.57, "total_price": 86644109, "volume": 193009, "volume_price": 918482, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.0, "per": 31.36}, {"date": "20170306", "market": "KOSDAQ", "name": "제조업", "compare": 9.86, "fluc_ratio": 0.52, "high_price": 1914, "last_price": 1912.88, "low_price": 1894.07, "month": "03", "start_price": 1898.73, "total_price": 87107054, "volume": 229365, "volume_price": 917746, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.01, "per": 31.52}, {"date": "20170307", "market": "KOSDAQ", "name": "제조업", "compare": 7, "fluc_ratio": 0.37, "high_price": 1922.03, "last_price": 1919.88, "low_price": 1911.43, "month": "03", "start_price": 1911.43, "total_price": 87448659, "volume": 286394, "volume_price": 833702, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.02, "per": 31.64}, {"date": "20170308", "market": "KOSDAQ", "name": "제조업", "compare": -6.11, "fluc_ratio": -0.32, "high_price": 1923.15, "last_price": 1913.77, "low_price": 1911.52, "month": "03", "start_price": 1922.02, "total_price": 87179284, "volume": 384326, "volume_price": 837503, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.01, "per": 31.54}, {"date": "20170309", "market": "KOSDAQ", "name": "제조업", "compare": 2.66, "fluc_ratio": 0.14, "high_price": 1927.58, "last_price": 1916.43, "low_price": 1911.98, "month": "03", "start_price": 1918.65, "total_price": 87373222, "volume": 385824, "volume_price": 1108444, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.02, "per": 31.58}, {"date": "20170310", "market": "KOSDAQ", "name": "제조업", "compare": 10.58, "fluc_ratio": 0.55, "high_price": 1927.01, "last_price": 1927.01, "low_price": 1887.66, "month": "03", "start_price": 1918.14, "total_price": 87876997, "volume": 342035, "volume_price": 1226633, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.03, "per": 31.76}, {"date": "20170313", "market": "KOSDAQ", "name": "제조업", "compare": 8.18, "fluc_ratio": 0.42, "high_price": 1937.57, "last_price": 1935.19, "low_price": 1929.93, "month": "03", "start_price": 1931.47, "total_price": 88267909, "volume": 247722, "volume_price": 930552, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.04, "per": 31.9}, {"date": "20170314", "market": "KOSDAQ", "name": "제조업", "compare": -6.68, "fluc_ratio": -0.35, "high_price": 1940.41, "last_price": 1928.51, "low_price": 1928.51, "month": "03", "start_price": 1939.56, "total_price": 87985101, "volume": 305006, "volume_price": 1159676, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.03, "per": 31.79}, {"date": "20170315", "market": "KOSDAQ", "name": "제조업", "compare": -21.96, "fluc_ratio": -1.14, "high_price": 1933.63, "last_price": 1906.55, "low_price": 1905.5, "month": "03", "start_price": 1933.06, "total_price": 87007985, "volume": 282127, "volume_price": 1233192, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.01, "per": 31.43}, {"date": "20170316", "market": "KOSDAQ", "name": "제조업", "compare": 16.45, "fluc_ratio": 0.86, "high_price": 1923, "last_price": 1923, "low_price": 1911.87, "month": "03", "start_price": 1913.87, "total_price": 87708412, "volume": 235414, "volume_price": 948582, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.03, "per": 31.58}, {"date": "20170317", "market": "KOSDAQ", "name": "제조업", "compare": -10.6, "fluc_ratio": -0.55, "high_price": 1926.17, "last_price": 1912.4, "low_price": 1909.23, "month": "03", "start_price": 1926.17, "total_price": 87177931, "volume": 249573, "volume_price": 1209781, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.02, "per": 31.39}, {"date": "20170320", "market": "KOSDAQ", "name": "제조업", "compare": -12.35, "fluc_ratio": -0.65, "high_price": 1911.37, "last_price": 1900.05, "low_price": 1891.73, "month": "03", "start_price": 1911.37, "total_price": 86756913, "volume": 230834, "volume_price": 1201139, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.01, "per": 31.19}, {"date": "20170321", "market": "KOSDAQ", "name": "제조업", "compare": -0.58, "fluc_ratio": -0.03, "high_price": 1908.05, "last_price": 1899.47, "low_price": 1895.4, "month": "03", "start_price": 1904.98, "total_price": 86753002, "volume": 222158, "volume_price": 1049996, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.01, "per": 31.25}, {"date": "20170322", "market": "KOSDAQ", "name": "제조업", "compare": -9.77, "fluc_ratio": -0.51, "high_price": 1904.47, "last_price": 1889.7, "low_price": 1887.71, "month": "03", "start_price": 1898.52, "total_price": 86306381, "volume": 209891, "volume_price": 1112003, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.0, "per": 31.17}, {"date": "20170323", "market": "KOSDAQ", "name": "제조업", "compare": -8.07, "fluc_ratio": -0.43, "high_price": 1896.87, "last_price": 1881.63, "low_price": 1877.32, "month": "03", "start_price": 1894.96, "total_price": 86143772, "volume": 217865, "volume_price": 1039962, "year": "2017", "dividend_ratio": 0.46, "pbr": 1.99, "per": 31.04}, {"date": "20170324", "market": "KOSDAQ", "name": "제조업", "compare": 7.06, "fluc_ratio": 0.38, "high_price": 1889.5, "last_price": 1888.69, "low_price": 1881.59, "month": "03", "start_price": 1888.83, "total_price": 86458765, "volume": 208013, "volume_price": 882557, "year": "2017", "dividend_ratio": 0.46, "pbr": 2.0, "per": 30.4}, {"date": "20170327", "market": "KOSDAQ", "name": "제조업", "compare": -2, "fluc_ratio": -0.11, "high_price": 1900.25, "last_price": 1886.69, "low_price": 1886.02, "month": "03", "start_price": 1893.23, "total_price": 86608872, "volume": 250672, "volume_price": 1019588, "year": "2017", "dividend_ratio": 0.46, "pbr": 2.0, "per": 30.36}, {"date": "20170328", "market": "KOSDAQ", "name": "제조업", "compare": 19.37, "fluc_ratio": 1.03, "high_price": 1906.06, "last_price": 1906.06, "low_price": 1888.89, "month": "03", "start_price": 1893.06, "total_price": 87519674, "volume": 252208, "volume_price": 1066803, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.02, "per": 30.68}, {"date": "20170329", "market": "KOSDAQ", "name": "제조업", "compare": 2.98, "fluc_ratio": 0.16, "high_price": 1912.71, "last_price": 1909.04, "low_price": 1904.74, "month": "03", "start_price": 1912.42, "total_price": 87662198, "volume": 201981, "volume_price": 865203, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.02, "per": 30.73}, {"date": "20170330", "market": "KOSDAQ", "name": "제조업", "compare": 0.94, "fluc_ratio": 0.05, "high_price": 1914.42, "last_price": 1909.98, "low_price": 1905.2, "month": "03", "start_price": 1914, "total_price": 87728693, "volume": 228856, "volume_price": 1003557, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.03, "per": 30.75}, {"date": "20170331", "market": "KOSDAQ", "name": "제조업", "compare": 15.27, "fluc_ratio": 0.8, "high_price": 1927.7, "last_price": 1925.25, "low_price": 1910.85, "month": "03", "start_price": 1913.71, "total_price": 88444938, "volume": 327741, "volume_price": 1262034, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.04, "per": 30.71}, {"date": "20170403", "market": "KOSDAQ", "name": "제조업", "compare": 27.08, "fluc_ratio": 1.41, "high_price": 1952.33, "last_price": 1952.33, "low_price": 1928.6, "month": "04", "start_price": 1932.56, "total_price": 89710446, "volume": 306132, "volume_price": 1348257, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.07, "per": 31.15}, {"date": "20170404", "market": "KOSDAQ", "name": "제조업", "compare": -0.36, "fluc_ratio": -0.02, "high_price": 1957.77, "last_price": 1951.97, "low_price": 1942.15, "month": "04", "start_price": 1953.51, "total_price": 89686507, "volume": 328080, "volume_price": 1351746, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.07, "per": 31.14}, {"date": "20170405", "market": "KOSDAQ", "name": "제조업", "compare": 7.84, "fluc_ratio": 0.4, "high_price": 1960.87, "last_price": 1959.81, "low_price": 1949.1, "month": "04", "start_price": 1958.61, "total_price": 90007487, "volume": 253460, "volume_price": 1200756, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.08, "per": 31.27}, {"date": "20170406", "market": "KOSDAQ", "name": "제조업", "compare": 2.85, "fluc_ratio": 0.15, "high_price": 1963.66, "last_price": 1962.66, "low_price": 1946.17, "month": "04", "start_price": 1961.38, "total_price": 90141224, "volume": 302195, "volume_price": 1378893, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.08, "per": 31.32}, {"date": "20170407", "market": "KOSDAQ", "name": "제조업", "compare": 6.18, "fluc_ratio": 0.31, "high_price": 1970.48, "last_price": 1968.84, "low_price": 1960.8, "month": "04", "start_price": 1968.57, "total_price": 90484627, "volume": 353327, "volume_price": 1242229, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.09, "per": 31.42}, {"date": "20170410", "market": "KOSDAQ", "name": "제조업", "compare": -39.23, "fluc_ratio": -1.99, "high_price": 1967, "last_price": 1929.61, "low_price": 1924.5, "month": "04", "start_price": 1967, "total_price": 88690749, "volume": 369935, "volume_price": 1787004, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.05, "per": 30.8}, {"date": "20170411", "market": "KOSDAQ", "name": "제조업", "compare": 10.14, "fluc_ratio": 0.53, "high_price": 1948.58, "last_price": 1939.75, "low_price": 1918.29, "month": "04", "start_price": 1934.63, "total_price": 89204224, "volume": 369092, "volume_price": 1779275, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.06, "per": 30.96}, {"date": "20170412", "market": "KOSDAQ", "name": "제조업", "compare": -0.58, "fluc_ratio": -0.03, "high_price": 1943.8, "last_price": 1939.17, "low_price": 1932.83, "month": "04", "start_price": 1942.72, "total_price": 89191136, "volume": 276124, "volume_price": 1340997, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.06, "per": 30.95}, {"date": "20170413", "market": "KOSDAQ", "name": "제조업", "compare": 5.67, "fluc_ratio": 0.29, "high_price": 1946.19, "last_price": 1944.84, "low_price": 1939.66, "month": "04", "start_price": 1941.87, "total_price": 89459637, "volume": 293786, "volume_price": 1606081, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.06, "per": 31.03}, {"date": "20170414", "market": "KOSDAQ", "name": "제조업", "compare": -15.16, "fluc_ratio": -0.78, "high_price": 1948.78, "last_price": 1929.68, "low_price": 1929.09, "month": "04", "start_price": 1943.19, "total_price": 89333230, "volume": 276957, "volume_price": 1302548, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.05, "per": 30.79}, {"date": "20170417", "market": "KOSDAQ", "name": "제조업", "compare": 36.24, "fluc_ratio": 1.88, "high_price": 1965.92, "last_price": 1965.92, "low_price": 1937.75, "month": "04", "start_price": 1938.48, "total_price": 91013083, "volume": 206356, "volume_price": 1123733, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.09, "per": 31.37}, {"date": "20170418", "market": "KOSDAQ", "name": "제조업", "compare": 13.27, "fluc_ratio": 0.68, "high_price": 1980.27, "last_price": 1979.19, "low_price": 1965.87, "month": "04", "start_price": 1974.35, "total_price": 91669034, "volume": 238943, "volume_price": 1096835, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.1, "per": 31.58}, {"date": "20170419", "market": "KOSDAQ", "name": "제조업", "compare": 5.25, "fluc_ratio": 0.27, "high_price": 1986.21, "last_price": 1984.44, "low_price": 1974.1, "month": "04", "start_price": 1982.35, "total_price": 91900894, "volume": 243441, "volume_price": 1205100, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.11, "per": 31.66}, {"date": "20170420", "market": "KOSDAQ", "name": "제조업", "compare": 3.17, "fluc_ratio": 0.16, "high_price": 1991.28, "last_price": 1987.61, "low_price": 1983.93, "month": "04", "start_price": 1984.56, "total_price": 92043317, "volume": 348370, "volume_price": 1576381, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.11, "per": 31.71}, {"date": "20170421", "market": "KOSDAQ", "name": "제조업", "compare": -3.37, "fluc_ratio": -0.17, "high_price": 1993.23, "last_price": 1984.24, "low_price": 1980.74, "month": "04", "start_price": 1993.02, "total_price": 91916293, "volume": 253200, "volume_price": 1118864, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.11, "per": 31.66}, {"date": "20170424", "market": "KOSDAQ", "name": "제조업", "compare": -25.76, "fluc_ratio": -1.3, "high_price": 1985.66, "last_price": 1958.48, "low_price": 1958.45, "month": "04", "start_price": 1985.66, "total_price": 90725701, "volume": 273768, "volume_price": 1280783, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.08, "per": 31.25}, {"date": "20170425", "market": "KOSDAQ", "name": "제조업", "compare": 18.32, "fluc_ratio": 0.94, "high_price": 1976.8, "last_price": 1976.8, "low_price": 1966.58, "month": "04", "start_price": 1966.63, "total_price": 91588131, "volume": 397080, "volume_price": 1270088, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.1, "per": 31.55}, {"date": "20170426", "market": "KOSDAQ", "name": "제조업", "compare": 9.55, "fluc_ratio": 0.48, "high_price": 1986.37, "last_price": 1986.35, "low_price": 1982.19, "month": "04", "start_price": 1984.64, "total_price": 92046810, "volume": 246662, "volume_price": 975946, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.11, "per": 31.71}, {"date": "20170427", "market": "KOSDAQ", "name": "제조업", "compare": -8.01, "fluc_ratio": -0.4, "high_price": 1990.54, "last_price": 1978.34, "low_price": 1975.68, "month": "04", "start_price": 1990.54, "total_price": 91801638, "volume": 269755, "volume_price": 1040856, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.1, "per": 31.57}, {"date": "20170428", "market": "KOSDAQ", "name": "제조업", "compare": -7.08, "fluc_ratio": -0.36, "high_price": 1984.29, "last_price": 1971.26, "low_price": 1968.04, "month": "04", "start_price": 1984.29, "total_price": 91383752, "volume": 353138, "volume_price": 1185999, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.09, "per": 31.43}, {"date": "20170502", "market": "KOSDAQ", "name": "제조업", "compare": -6.03, "fluc_ratio": -0.31, "high_price": 1975.09, "last_price": 1965.23, "low_price": 1965.23, "month": "05", "start_price": 1972.36, "total_price": 90922431, "volume": 222751, "volume_price": 951601, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.0, "per": 33.22}, {"date": "20170504", "market": "KOSDAQ", "name": "제조업", "compare": 26.38, "fluc_ratio": 1.34, "high_price": 1991.61, "last_price": 1991.61, "low_price": 1970.91, "month": "05", "start_price": 1971.21, "total_price": 92298760, "volume": 158843, "volume_price": 743512, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.03, "per": 33.6}, {"date": "20170508", "market": "KOSDAQ", "name": "제조업", "compare": 39.2, "fluc_ratio": 1.97, "high_price": 2030.81, "last_price": 2030.81, "low_price": 2004.87, "month": "05", "start_price": 2004.87, "total_price": 94120439, "volume": 203207, "volume_price": 1231881, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.07, "per": 34.27}, {"date": "20170510", "market": "KOSDAQ", "name": "제조업", "compare": -1.3, "fluc_ratio": -0.06, "high_price": 2039.37, "last_price": 2029.51, "low_price": 2025.19, "month": "05", "start_price": 2037.8, "total_price": 94056731, "volume": 235512, "volume_price": 1199681, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.06, "per": 34.25}, {"date": "20170511", "market": "KOSDAQ", "name": "제조업", "compare": 10.96, "fluc_ratio": 0.54, "high_price": 2040.47, "last_price": 2040.47, "low_price": 2027.61, "month": "05", "start_price": 2032.92, "total_price": 94587211, "volume": 241937, "volume_price": 1309207, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.08, "per": 34.44}, {"date": "20170512", "market": "KOSDAQ", "name": "제조업", "compare": -12.5, "fluc_ratio": -0.61, "high_price": 2044.43, "last_price": 2027.97, "low_price": 2024.41, "month": "05", "start_price": 2044.43, "total_price": 93883167, "volume": 330967, "volume_price": 1383498, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.07, "per": 34.24}, {"date": "20170515", "market": "KOSDAQ", "name": "제조업", "compare": 5.38, "fluc_ratio": 0.27, "high_price": 2035.77, "last_price": 2033.35, "low_price": 2023.11, "month": "05", "start_price": 2028.45, "total_price": 94276135, "volume": 238897, "volume_price": 1100130, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.07, "per": 34.36}, {"date": "20170516", "market": "KOSDAQ", "name": "제조업", "compare": -19.43, "fluc_ratio": -0.96, "high_price": 2035.87, "last_price": 2013.92, "low_price": 2011.19, "month": "05", "start_price": 2035.87, "total_price": 93371564, "volume": 266565, "volume_price": 1237785, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.05, "per": 34.03}, {"date": "20170517", "market": "KOSDAQ", "name": "제조업", "compare": -0.62, "fluc_ratio": -0.03, "high_price": 2021.51, "last_price": 2013.3, "low_price": 2009.51, "month": "05", "start_price": 2019.2, "total_price": 93365406, "volume": 189337, "volume_price": 1001641, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.05, "per": 34.02}, {"date": "20170518", "market": "KOSDAQ", "name": "제조업", "compare": -9.29, "fluc_ratio": -0.46, "high_price": 2004.03, "last_price": 2004.01, "low_price": 1989.91, "month": "05", "start_price": 1992.59, "total_price": 92945802, "volume": 276491, "volume_price": 1307760, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.04, "per": 33.87}, {"date": "20170519", "market": "KOSDAQ", "name": "제조업", "compare": 13.89, "fluc_ratio": 0.69, "high_price": 2019.13, "last_price": 2017.9, "low_price": 2007.45, "month": "05", "start_price": 2011, "total_price": 93623260, "volume": 348300, "volume_price": 1291498, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.06, "per": 34.11}, {"date": "20170522", "market": "KOSDAQ", "name": "제조업", "compare": -4.92, "fluc_ratio": -0.24, "high_price": 2027.04, "last_price": 2012.98, "low_price": 2012.33, "month": "05", "start_price": 2026.38, "total_price": 93396679, "volume": 363830, "volume_price": 1204269, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.05, "per": 34.03}, {"date": "20170523", "market": "KOSDAQ", "name": "제조업", "compare": 5.43, "fluc_ratio": 0.27, "high_price": 2021.23, "last_price": 2018.41, "low_price": 2015.64, "month": "05", "start_price": 2019.29, "total_price": 93668138, "volume": 327769, "volume_price": 1286556, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.06, "per": 34.12}, {"date": "20170524", "market": "KOSDAQ", "name": "제조업", "compare": 9.3, "fluc_ratio": 0.46, "high_price": 2032.81, "last_price": 2027.71, "low_price": 2023.69, "month": "05", "start_price": 2024.27, "total_price": 94260465, "volume": 294936, "volume_price": 1280142, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.07, "per": 34.29}, {"date": "20170525", "market": "KOSDAQ", "name": "제조업", "compare": -6.44, "fluc_ratio": -0.32, "high_price": 2035.94, "last_price": 2021.27, "low_price": 2021.15, "month": "05", "start_price": 2035.57, "total_price": 93998348, "volume": 255809, "volume_price": 1145311, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.06, "per": 34.19}, {"date": "20170526", "market": "KOSDAQ", "name": "제조업", "compare": 9.7, "fluc_ratio": 0.48, "high_price": 2031.22, "last_price": 2030.97, "low_price": 2023.67, "month": "05", "start_price": 2026.74, "total_price": 94454334, "volume": 298571, "volume_price": 1292695, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.07, "per": 34.36}, {"date": "20170529", "market": "KOSDAQ", "name": "제조업", "compare": -12.53, "fluc_ratio": -0.62, "high_price": 2037.78, "last_price": 2018.44, "low_price": 2017.4, "month": "05", "start_price": 2037.09, "total_price": 93899487, "volume": 246748, "volume_price": 1234648, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.06, "per": 34.16}, {"date": "20170530", "market": "KOSDAQ", "name": "제조업", "compare": 20.88, "fluc_ratio": 1.03, "high_price": 2039.51, "last_price": 2039.32, "low_price": 2022.56, "month": "05", "start_price": 2026.59, "total_price": 94870474, "volume": 291003, "volume_price": 1438293, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.08, "per": 34.51}, {"date": "20170531", "market": "KOSDAQ", "name": "제조업", "compare": 11.26, "fluc_ratio": 0.55, "high_price": 2052.08, "last_price": 2050.58, "low_price": 2039.35, "month": "05", "start_price": 2042.82, "total_price": 95395174, "volume": 297034, "volume_price": 1509202, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.09, "per": 34.7}, {"date": "20170601", "market": "KOSDAQ", "name": "제조업", "compare": 4.76, "fluc_ratio": 0.23, "high_price": 2056.76, "last_price": 2055.34, "low_price": 2044.48, "month": "06", "start_price": 2055.44, "total_price": 95620847, "volume": 273332, "volume_price": 1285849, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.1, "per": 33.75}, {"date": "20170602", "market": "KOSDAQ", "name": "제조업", "compare": 12.95, "fluc_ratio": 0.63, "high_price": 2068.96, "last_price": 2068.29, "low_price": 2058.72, "month": "06", "start_price": 2064.04, "total_price": 96398242, "volume": 268363, "volume_price": 1472579, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.11, "per": 33.96}, {"date": "20170605", "market": "KOSDAQ", "name": "제조업", "compare": 12.13, "fluc_ratio": 0.59, "high_price": 2080.42, "last_price": 2080.42, "low_price": 2072.99, "month": "06", "start_price": 2076.41, "total_price": 97035899, "volume": 251503, "volume_price": 1614550, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.13, "per": 34.07}, {"date": "20170607", "market": "KOSDAQ", "name": "제조업", "compare": 6.65, "fluc_ratio": 0.32, "high_price": 2087.07, "last_price": 2087.07, "low_price": 2071.68, "month": "06", "start_price": 2085.21, "total_price": 97356623, "volume": 261741, "volume_price": 1513053, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.12, "per": 33.99}, {"date": "20170608", "market": "KOSDAQ", "name": "제조업", "compare": 7.67, "fluc_ratio": 0.37, "high_price": 2095.45, "last_price": 2094.74, "low_price": 2088.45, "month": "06", "start_price": 2091.65, "total_price": 97734681, "volume": 231652, "volume_price": 1465706, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.13, "per": 34.12}, {"date": "20170609", "market": "KOSDAQ", "name": "제조업", "compare": 13.55, "fluc_ratio": 0.65, "high_price": 2108.29, "last_price": 2108.29, "low_price": 2099.4, "month": "06", "start_price": 2100.42, "total_price": 98379349, "volume": 209142, "volume_price": 1303956, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.15, "per": 34.35}, {"date": "20170612", "market": "KOSDAQ", "name": "제조업", "compare": -26.74, "fluc_ratio": -1.27, "high_price": 2106.14, "last_price": 2081.55, "low_price": 2079.65, "month": "06", "start_price": 2106.1, "total_price": 97127549, "volume": 202489, "volume_price": 1188282, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.12, "per": 33.91}, {"date": "20170613", "market": "KOSDAQ", "name": "제조업", "compare": 14.47, "fluc_ratio": 0.7, "high_price": 2096.02, "last_price": 2096.02, "low_price": 2086.11, "month": "06", "start_price": 2086.11, "total_price": 97813846, "volume": 227196, "volume_price": 1392005, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.13, "per": 34.15}, {"date": "20170614", "market": "KOSDAQ", "name": "제조업", "compare": 16.75, "fluc_ratio": 0.8, "high_price": 2119.49, "last_price": 2112.77, "low_price": 2106.78, "month": "06", "start_price": 2110.15, "total_price": 97802941, "volume": 311564, "volume_price": 1644470, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.15, "per": 34.43}, {"date": "20170615", "market": "KOSDAQ", "name": "제조업", "compare": -8.24, "fluc_ratio": -0.39, "high_price": 2118.66, "last_price": 2104.53, "low_price": 2091.31, "month": "06", "start_price": 2117.53, "total_price": 97450538, "volume": 223148, "volume_price": 1319097, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.14, "per": 34.31}, {"date": "20170616", "market": "KOSDAQ", "name": "제조업", "compare": 2.18, "fluc_ratio": 0.1, "high_price": 2108.04, "last_price": 2106.71, "low_price": 2093.81, "month": "06", "start_price": 2107.3, "total_price": 97548028, "volume": 205121, "volume_price": 1248481, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.14, "per": 34.47}, {"date": "20170619", "market": "KOSDAQ", "name": "제조업", "compare": 12.63, "fluc_ratio": 0.6, "high_price": 2120.58, "last_price": 2119.34, "low_price": 2110.69, "month": "06", "start_price": 2114.11, "total_price": 98175058, "volume": 225844, "volume_price": 1413971, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.15, "per": 34.68}, {"date": "20170620", "market": "KOSDAQ", "name": "제조업", "compare": -4.57, "fluc_ratio": -0.22, "high_price": 2137.23, "last_price": 2114.77, "low_price": 2114.77, "month": "06", "start_price": 2131.42, "total_price": 97952757, "volume": 313489, "volume_price": 1771309, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.15, "per": 34.61}, {"date": "20170621", "market": "KOSDAQ", "name": "제조업", "compare": -4.85, "fluc_ratio": -0.23, "high_price": 2115.63, "last_price": 2109.92, "low_price": 2098.49, "month": "06", "start_price": 2115.28, "total_price": 97734929, "volume": 244592, "volume_price": 1397652, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.15, "per": 34.54}, {"date": "20170622", "market": "KOSDAQ", "name": "제조업", "compare": -9.21, "fluc_ratio": -0.44, "high_price": 2117.48, "last_price": 2100.71, "low_price": 2100.46, "month": "06", "start_price": 2117.18, "total_price": 97284276, "volume": 198755, "volume_price": 1119811, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.14, "per": 34.4}, {"date": "20170623", "market": "KOSDAQ", "name": "제조업", "compare": 16.03, "fluc_ratio": 0.76, "high_price": 2117.58, "last_price": 2116.74, "low_price": 2107.15, "month": "06", "start_price": 2108.91, "total_price": 98019975, "volume": 201996, "volume_price": 1157373, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.15, "per": 34.66}, {"date": "20170626", "market": "KOSDAQ", "name": "제조업", "compare": -2.86, "fluc_ratio": -0.14, "high_price": 2123.03, "last_price": 2113.88, "low_price": 2112.01, "month": "06", "start_price": 2122.09, "total_price": 97892773, "volume": 244997, "volume_price": 1252082, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.15, "per": 34.62}, {"date": "20170627", "market": "KOSDAQ", "name": "제조업", "compare": 10.48, "fluc_ratio": 0.5, "high_price": 2133.69, "last_price": 2124.36, "low_price": 2123.08, "month": "06", "start_price": 2130.71, "total_price": 98380972, "volume": 204844, "volume_price": 1224084, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.16, "per": 34.8}, {"date": "20170628", "market": "KOSDAQ", "name": "제조업", "compare": -16.89, "fluc_ratio": -0.8, "high_price": 2123.13, "last_price": 2107.47, "low_price": 2107.47, "month": "06", "start_price": 2120.58, "total_price": 97593345, "volume": 208220, "volume_price": 1039927, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.14, "per": 34.53}, {"date": "20170629", "market": "KOSDAQ", "name": "제조업", "compare": 7.29, "fluc_ratio": 0.35, "high_price": 2119.81, "last_price": 2114.76, "low_price": 2105.51, "month": "06", "start_price": 2119.16, "total_price": 97962462, "volume": 171548, "volume_price": 998612, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.15, "per": 34.66}, {"date": "20170630", "market": "KOSDAQ", "name": "제조업", "compare": 8.65, "fluc_ratio": 0.41, "high_price": 2123.41, "last_price": 2123.41, "low_price": 2111.05, "month": "06", "start_price": 2111.41, "total_price": 98390267, "volume": 160640, "volume_price": 1046946, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.16, "per": 34.8}, {"date": "20170703", "market": "KOSDAQ", "name": "제조업", "compare": -20.03, "fluc_ratio": -0.94, "high_price": 2130.89, "last_price": 2103.38, "low_price": 2099.78, "month": "07", "start_price": 2130.89, "total_price": 96871160, "volume": 198208, "volume_price": 1134207, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.15, "per": 35.18}, {"date": "20170704", "market": "KOSDAQ", "name": "제조업", "compare": -17.08, "fluc_ratio": -0.81, "high_price": 2111.62, "last_price": 2086.3, "low_price": 2080.91, "month": "07", "start_price": 2107.3, "total_price": 96096738, "volume": 254259, "volume_price": 1301819, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.14, "per": 34.89}, {"date": "20170705", "market": "KOSDAQ", "name": "제조업", "compare": 8.79, "fluc_ratio": 0.42, "high_price": 2095.17, "last_price": 2095.09, "low_price": 2083.95, "month": "07", "start_price": 2089.31, "total_price": 96513908, "volume": 214882, "volume_price": 1160457, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.15, "per": 35.03}, {"date": "20170706", "market": "KOSDAQ", "name": "제조업", "compare": 7.57, "fluc_ratio": 0.36, "high_price": 2109.19, "last_price": 2102.66, "low_price": 2097.96, "month": "07", "start_price": 2100.29, "total_price": 96862975, "volume": 185017, "volume_price": 957656, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.15, "per": 35.16}, {"date": "20170707", "market": "KOSDAQ", "name": "제조업", "compare": 2.95, "fluc_ratio": 0.14, "high_price": 2106.71, "last_price": 2105.61, "low_price": 2097.25, "month": "07", "start_price": 2100.3, "total_price": 97000480, "volume": 185189, "volume_price": 1023948, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.16, "per": 35.21}, {"date": "20170710", "market": "KOSDAQ", "name": "제조업", "compare": -19.84, "fluc_ratio": -0.94, "high_price": 2114.49, "last_price": 2085.77, "low_price": 2085.77, "month": "07", "start_price": 2114.49, "total_price": 96111691, "volume": 152207, "volume_price": 921806, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.14, "per": 34.88}, {"date": "20170711", "market": "KOSDAQ", "name": "제조업", "compare": -8.08, "fluc_ratio": -0.39, "high_price": 2092.67, "last_price": 2077.69, "low_price": 2071.11, "month": "07", "start_price": 2089.4, "total_price": 96446340, "volume": 145402, "volume_price": 896337, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.13, "per": 34.75}, {"date": "20170712", "market": "KOSDAQ", "name": "제조업", "compare": -23.38, "fluc_ratio": -1.13, "high_price": 2085.95, "last_price": 2054.31, "low_price": 2054.28, "month": "07", "start_price": 2081.27, "total_price": 95499883, "volume": 192663, "volume_price": 1146235, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.1, "per": 34.35}, {"date": "20170713", "market": "KOSDAQ", "name": "제조업", "compare": 0.05, "fluc_ratio": 0, "high_price": 2065.97, "last_price": 2054.36, "low_price": 2046.79, "month": "07", "start_price": 2061.96, "total_price": 95644364, "volume": 168807, "volume_price": 1322253, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.11, "per": 34.29}, {"date": "20170714", "market": "KOSDAQ", "name": "제조업", "compare": 5.71, "fluc_ratio": 0.28, "high_price": 2060.5, "last_price": 2060.07, "low_price": 2045.31, "month": "07", "start_price": 2058.41, "total_price": 95846623, "volume": 144903, "volume_price": 1025037, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.11, "per": 34.35}, {"date": "20170717", "market": "KOSDAQ", "name": "제조업", "compare": 17.26, "fluc_ratio": 0.84, "high_price": 2077.33, "last_price": 2077.33, "low_price": 2068.36, "month": "07", "start_price": 2073.06, "total_price": 96652820, "volume": 132643, "volume_price": 878323, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.13, "per": 34.63}, {"date": "20170718", "market": "KOSDAQ", "name": "제조업", "compare": 7.59, "fluc_ratio": 0.37, "high_price": 2084.93, "last_price": 2084.92, "low_price": 2077.7, "month": "07", "start_price": 2082.49, "total_price": 97008945, "volume": 203878, "volume_price": 1116478, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.14, "per": 34.76}, {"date": "20170719", "market": "KOSDAQ", "name": "제조업", "compare": 23.76, "fluc_ratio": 1.14, "high_price": 2108.68, "last_price": 2108.68, "low_price": 2089.15, "month": "07", "start_price": 2092.9, "total_price": 98123161, "volume": 172822, "volume_price": 1117221, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.16, "per": 35.16}, {"date": "20170720", "market": "KOSDAQ", "name": "제조업", "compare": 20.47, "fluc_ratio": 0.97, "high_price": 2132.56, "last_price": 2129.15, "low_price": 2114.72, "month": "07", "start_price": 2120.71, "total_price": 98907587, "volume": 180899, "volume_price": 1160595, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.18, "per": 35.89}, {"date": "20170721", "market": "KOSDAQ", "name": "제조업", "compare": -5.97, "fluc_ratio": -0.28, "high_price": 2133.12, "last_price": 2123.18, "low_price": 2115.32, "month": "07", "start_price": 2132.96, "total_price": 98639368, "volume": 167844, "volume_price": 1229138, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.18, "per": 35.79}, {"date": "20170724", "market": "KOSDAQ", "name": "제조업", "compare": 2.47, "fluc_ratio": 0.12, "high_price": 2132.02, "last_price": 2125.65, "low_price": 2121.4, "month": "07", "start_price": 2127.35, "total_price": 98754488, "volume": 150972, "volume_price": 1029638, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.18, "per": 35.83}, {"date": "20170725", "market": "KOSDAQ", "name": "제조업", "compare": -19.29, "fluc_ratio": -0.91, "high_price": 2133.25, "last_price": 2106.36, "low_price": 2105.49, "month": "07", "start_price": 2129.13, "total_price": 97865472, "volume": 206905, "volume_price": 1263365, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.16, "per": 35.5}, {"date": "20170726", "market": "KOSDAQ", "name": "제조업", "compare": 6.85, "fluc_ratio": 0.33, "high_price": 2114.2, "last_price": 2113.21, "low_price": 2096.31, "month": "07", "start_price": 2111.38, "total_price": 98242202, "volume": 200563, "volume_price": 1286350, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.17, "per": 35.62}, {"date": "20170727", "market": "KOSDAQ", "name": "제조업", "compare": -6.68, "fluc_ratio": -0.32, "high_price": 2123.25, "last_price": 2106.53, "low_price": 2104.47, "month": "07", "start_price": 2120.98, "total_price": 97938185, "volume": 192294, "volume_price": 1038285, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.16, "per": 35.48}, {"date": "20170728", "market": "KOSDAQ", "name": "제조업", "compare": -43.96, "fluc_ratio": -2.09, "high_price": 2098.39, "last_price": 2062.57, "low_price": 2058.74, "month": "07", "start_price": 2098.39, "total_price": 95831077, "volume": 167442, "volume_price": 1026315, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.11, "per": 34.74}, {"date": "20170731", "market": "KOSDAQ", "name": "제조업", "compare": -15.18, "fluc_ratio": -0.74, "high_price": 2060.05, "last_price": 2047.39, "low_price": 2031.27, "month": "07", "start_price": 2048.06, "total_price": 95782056, "volume": 190648, "volume_price": 1000598, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.11, "per": 34.73}, {"date": "20170801", "market": "KOSDAQ", "name": "제조업", "compare": 2.15, "fluc_ratio": 0.11, "high_price": 2059.48, "last_price": 2049.54, "low_price": 2042.7, "month": "08", "start_price": 2048.83, "total_price": 95973467, "volume": 156901, "volume_price": 936059, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.12, "per": 34.84}, {"date": "20170802", "market": "KOSDAQ", "name": "제조업", "compare": 12.53, "fluc_ratio": 0.61, "high_price": 2064.96, "last_price": 2062.07, "low_price": 2052.57, "month": "08", "start_price": 2053.52, "total_price": 96565865, "volume": 146183, "volume_price": 873347, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.13, "per": 35.05}, {"date": "20170803", "market": "KOSDAQ", "name": "제조업", "compare": -50.04, "fluc_ratio": -2.43, "high_price": 2067.94, "last_price": 2012.03, "low_price": 2011.08, "month": "08", "start_price": 2066.96, "total_price": 94229611, "volume": 158606, "volume_price": 1047240, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.08, "per": 34.2}, {"date": "20170804", "market": "KOSDAQ", "name": "제조업", "compare": -5.06, "fluc_ratio": -0.25, "high_price": 2027.98, "last_price": 2006.97, "low_price": 1994.96, "month": "08", "start_price": 2017.21, "total_price": 94191392, "volume": 148333, "volume_price": 996743, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.07, "per": 34.12}, {"date": "20170807", "market": "KOSDAQ", "name": "제조업", "compare": 33.24, "fluc_ratio": 1.66, "high_price": 2042.78, "last_price": 2040.21, "low_price": 2015.43, "month": "08", "start_price": 2015.43, "total_price": 95831829, "volume": 146041, "volume_price": 927746, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.11, "per": 34.5}, {"date": "20170808", "market": "KOSDAQ", "name": "제조업", "compare": 6.05, "fluc_ratio": 0.3, "high_price": 2049.75, "last_price": 2046.26, "low_price": 2028.33, "month": "08", "start_price": 2046.96, "total_price": 96119109, "volume": 169805, "volume_price": 927744, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.11, "per": 34.6}, {"date": "20170809", "market": "KOSDAQ", "name": "제조업", "compare": -24.2, "fluc_ratio": -1.18, "high_price": 2042.73, "last_price": 2022.06, "low_price": 2021.28, "month": "08", "start_price": 2038.75, "total_price": 94989786, "volume": 250339, "volume_price": 1376499, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.09, "per": 34.19}, {"date": "20170810", "market": "KOSDAQ", "name": "제조업", "compare": -5.05, "fluc_ratio": -0.25, "high_price": 2036.92, "last_price": 2017.01, "low_price": 2000.74, "month": "08", "start_price": 2021.55, "total_price": 94763281, "volume": 289832, "volume_price": 1527356, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.08, "per": 34.1}, {"date": "20170811", "market": "KOSDAQ", "name": "제조업", "compare": -42.56, "fluc_ratio": -2.11, "high_price": 2003.82, "last_price": 1974.45, "low_price": 1969.91, "month": "08", "start_price": 1986.65, "total_price": 92779667, "volume": 229513, "volume_price": 1262272, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.04, "per": 33.38}, {"date": "20170814", "market": "KOSDAQ", "name": "제조업", "compare": -0.92, "fluc_ratio": -0.05, "high_price": 1990.24, "last_price": 1973.53, "low_price": 1972.39, "month": "08", "start_price": 1985.42, "total_price": 92738375, "volume": 184065, "volume_price": 892266, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.04, "per": 33.22}, {"date": "20170816", "market": "KOSDAQ", "name": "제조업", "compare": 24.29, "fluc_ratio": 1.23, "high_price": 1999.62, "last_price": 1997.82, "low_price": 1988.59, "month": "08", "start_price": 1991.05, "total_price": 93897562, "volume": 194557, "volume_price": 999009, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.07, "per": 33.31}, {"date": "20170817", "market": "KOSDAQ", "name": "제조업", "compare": 22.73, "fluc_ratio": 1.14, "high_price": 2021.52, "last_price": 2020.55, "low_price": 2003.98, "month": "08", "start_price": 2011.04, "total_price": 94978272, "volume": 171602, "volume_price": 1033788, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.09, "per": 33.7}, {"date": "20170818", "market": "KOSDAQ", "name": "제조업", "compare": 4.04, "fluc_ratio": 0.2, "high_price": 2026.64, "last_price": 2024.59, "low_price": 2004.02, "month": "08", "start_price": 2005.43, "total_price": 95183132, "volume": 190971, "volume_price": 990978, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.1, "per": 33.77}, {"date": "20170821", "market": "KOSDAQ", "name": "제조업", "compare": -7.2, "fluc_ratio": -0.36, "high_price": 2033.34, "last_price": 2017.39, "low_price": 2017.16, "month": "08", "start_price": 2033.34, "total_price": 94905244, "volume": 198675, "volume_price": 979195, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.09, "per": 33.65}, {"date": "20170822", "market": "KOSDAQ", "name": "제조업", "compare": 17.85, "fluc_ratio": 0.88, "high_price": 2035.24, "last_price": 2035.24, "low_price": 2024.69, "month": "08", "start_price": 2026.42, "total_price": 95782205, "volume": 206903, "volume_price": 1183129, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.11, "per": 33.96}, {"date": "20170823", "market": "KOSDAQ", "name": "제조업", "compare": -8.99, "fluc_ratio": -0.44, "high_price": 2048.41, "last_price": 2026.25, "low_price": 2025.69, "month": "08", "start_price": 2048.41, "total_price": 95359443, "volume": 147675, "volume_price": 960902, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.1, "per": 33.8}, {"date": "20170824", "market": "KOSDAQ", "name": "제조업", "compare": 6.85, "fluc_ratio": 0.34, "high_price": 2037.29, "last_price": 2033.1, "low_price": 2029.85, "month": "08", "start_price": 2030.86, "total_price": 95681571, "volume": 144189, "volume_price": 848185, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.11, "per": 33.92}, {"date": "20170825", "market": "KOSDAQ", "name": "제조업", "compare": 7.54, "fluc_ratio": 0.37, "high_price": 2041.88, "last_price": 2040.64, "low_price": 2034.07, "month": "08", "start_price": 2037.53, "total_price": 96038861, "volume": 158763, "volume_price": 846184, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.11, "per": 34.04}, {"date": "20170828", "market": "KOSDAQ", "name": "제조업", "compare": 16.43, "fluc_ratio": 0.81, "high_price": 2057.29, "last_price": 2057.07, "low_price": 2042.79, "month": "08", "start_price": 2048.34, "total_price": 96943224, "volume": 136043, "volume_price": 914761, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.13, "per": 34.32}, {"date": "20170829", "market": "KOSDAQ", "name": "제조업", "compare": 4.14, "fluc_ratio": 0.2, "high_price": 2061.57, "last_price": 2061.21, "low_price": 2038, "month": "08", "start_price": 2049.31, "total_price": 97140071, "volume": 220027, "volume_price": 1173366, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.14, "per": 34.3}, {"date": "20170830", "market": "KOSDAQ", "name": "제조업", "compare": -0.23, "fluc_ratio": -0.01, "high_price": 2071.09, "last_price": 2060.98, "low_price": 2058.39, "month": "08", "start_price": 2070.76, "total_price": 97128728, "volume": 160608, "volume_price": 930305, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.14, "per": 34.14}, {"date": "20170831", "market": "KOSDAQ", "name": "제조업", "compare": 11.11, "fluc_ratio": 0.54, "high_price": 2072.64, "last_price": 2072.09, "low_price": 2062.44, "month": "08", "start_price": 2068.75, "total_price": 97653016, "volume": 184760, "volume_price": 996989, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.15, "per": 34.33}, {"date": "20170901", "market": "KOSDAQ", "name": "제조업", "compare": 7.49, "fluc_ratio": 0.36, "high_price": 2082.59, "last_price": 2079.58, "low_price": 2071.85, "month": "09", "start_price": 2081.99, "total_price": 98224276, "volume": 185578, "volume_price": 1112006, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.09, "per": 32.45}, {"date": "20170904", "market": "KOSDAQ", "name": "제조업", "compare": -37.66, "fluc_ratio": -1.81, "high_price": 2059.32, "last_price": 2041.92, "low_price": 2022.98, "month": "09", "start_price": 2023.21, "total_price": 96461428, "volume": 255428, "volume_price": 1427070, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.05, "per": 31.87}, {"date": "20170905", "market": "KOSDAQ", "name": "제조업", "compare": -10.02, "fluc_ratio": -0.49, "high_price": 2056.87, "last_price": 2031.9, "low_price": 2024.76, "month": "09", "start_price": 2055.31, "total_price": 95957382, "volume": 289862, "volume_price": 1494668, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.04, "per": 31.71}, {"date": "20170906", "market": "KOSDAQ", "name": "제조업", "compare": 12.27, "fluc_ratio": 0.6, "high_price": 2050.35, "last_price": 2044.17, "low_price": 2033.82, "month": "09", "start_price": 2034.24, "total_price": 96537746, "volume": 242301, "volume_price": 1200434, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.05, "per": 31.9}, {"date": "20170907", "market": "KOSDAQ", "name": "제조업", "compare": 15.63, "fluc_ratio": 0.76, "high_price": 2063.12, "last_price": 2059.8, "low_price": 2050.59, "month": "09", "start_price": 2051.21, "total_price": 97280757, "volume": 203371, "volume_price": 1137334, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.07, "per": 32.15}, {"date": "20170908", "market": "KOSDAQ", "name": "제조업", "compare": -21.93, "fluc_ratio": -1.06, "high_price": 2067.08, "last_price": 2037.87, "low_price": 2036.71, "month": "09", "start_price": 2063.31, "total_price": 96274186, "volume": 198045, "volume_price": 1072509, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.05, "per": 31.82}, {"date": "20170911", "market": "KOSDAQ", "name": "제조업", "compare": 7.43, "fluc_ratio": 0.36, "high_price": 2050.88, "last_price": 2045.3, "low_price": 2039.46, "month": "09", "start_price": 2046.21, "total_price": 96627916, "volume": 201481, "volume_price": 1114977, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.06, "per": 31.94}, {"date": "20170912", "market": "KOSDAQ", "name": "제조업", "compare": 5.48, "fluc_ratio": 0.27, "high_price": 2056.07, "last_price": 2050.78, "low_price": 2044.17, "month": "09", "start_price": 2054.94, "total_price": 96931348, "volume": 228653, "volume_price": 1229106, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.06, "per": 32.02}, {"date": "20170913", "market": "KOSDAQ", "name": "제조업", "compare": -7.16, "fluc_ratio": -0.35, "high_price": 2060.14, "last_price": 2043.62, "low_price": 2042.17, "month": "09", "start_price": 2059.61, "total_price": 96598654, "volume": 279689, "volume_price": 1477074, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.05, "per": 31.91}, {"date": "20170914", "market": "KOSDAQ", "name": "제조업", "compare": 16.96, "fluc_ratio": 0.83, "high_price": 2063.42, "last_price": 2060.58, "low_price": 2046.89, "month": "09", "start_price": 2048.41, "total_price": 97415616, "volume": 267022, "volume_price": 1398596, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.07, "per": 32.18}, {"date": "20170915", "market": "KOSDAQ", "name": "제조업", "compare": 29.24, "fluc_ratio": 1.42, "high_price": 2089.82, "last_price": 2089.82, "low_price": 2054.21, "month": "09", "start_price": 2054.21, "total_price": 98884677, "volume": 234803, "volume_price": 1712208, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.1, "per": 32.98}, {"date": "20170918", "market": "KOSDAQ", "name": "제조업", "compare": 23.73, "fluc_ratio": 1.14, "high_price": 2124.79, "last_price": 2113.55, "low_price": 2099.95, "month": "09", "start_price": 2104.06, "total_price": 100183994, "volume": 179997, "volume_price": 1717916, "year": "2017", "dividend_ratio": 0.52, "pbr": 2.12, "per": 33.36}, {"date": "20170919", "market": "KOSDAQ", "name": "제조업", "compare": 2.84, "fluc_ratio": 0.13, "high_price": 2123.68, "last_price": 2116.39, "low_price": 2102.28, "month": "09", "start_price": 2120.35, "total_price": 100328863, "volume": 207334, "volume_price": 1539127, "year": "2017", "dividend_ratio": 0.52, "pbr": 2.13, "per": 33.48}, {"date": "20170920", "market": "KOSDAQ", "name": "제조업", "compare": -9.15, "fluc_ratio": -0.43, "high_price": 2135.61, "last_price": 2107.24, "low_price": 2105.7, "month": "09", "start_price": 2125.27, "total_price": 100046629, "volume": 263557, "volume_price": 2052501, "year": "2017", "dividend_ratio": 0.52, "pbr": 2.12, "per": 33.35}, {"date": "20170921", "market": "KOSDAQ", "name": "제조업", "compare": -21.69, "fluc_ratio": -1.03, "high_price": 2124.4, "last_price": 2085.55, "low_price": 2074.81, "month": "09", "start_price": 2118.75, "total_price": 99013999, "volume": 174411, "volume_price": 1530043, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.1, "per": 33.01}, {"date": "20170922", "market": "KOSDAQ", "name": "제조업", "compare": -36.54, "fluc_ratio": -1.75, "high_price": 2084.6, "last_price": 2049.01, "low_price": 2043.34, "month": "09", "start_price": 2081.7, "total_price": 97293478, "volume": 310755, "volume_price": 1710090, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.07, "per": 32.43}, {"date": "20170925", "market": "KOSDAQ", "name": "제조업", "compare": -24.4, "fluc_ratio": -1.19, "high_price": 2068.8, "last_price": 2024.61, "low_price": 2024.61, "month": "09", "start_price": 2051.07, "total_price": 96203390, "volume": 311832, "volume_price": 1305827, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.04, "per": 32.07}, {"date": "20170926", "market": "KOSDAQ", "name": "제조업", "compare": 4.84, "fluc_ratio": 0.24, "high_price": 2039, "last_price": 2029.45, "low_price": 2012.99, "month": "09", "start_price": 2015.69, "total_price": 96448230, "volume": 331061, "volume_price": 1200663, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.05, "per": 32.15}, {"date": "20170927", "market": "KOSDAQ", "name": "제조업", "compare": 28.56, "fluc_ratio": 1.41, "high_price": 2061.62, "last_price": 2058.01, "low_price": 2037.08, "month": "09", "start_price": 2037.08, "total_price": 97806901, "volume": 187808, "volume_price": 1029843, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.08, "per": 32.6}, {"date": "20170928", "market": "KOSDAQ", "name": "제조업", "compare": -7.38, "fluc_ratio": -0.36, "high_price": 2068.52, "last_price": 2050.63, "low_price": 2050.37, "month": "09", "start_price": 2064.64, "total_price": 97536090, "volume": 196849, "volume_price": 1178276, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.07, "per": 32.49}, {"date": "20170929", "market": "KOSDAQ", "name": "제조업", "compare": 4.17, "fluc_ratio": 0.2, "high_price": 2063.68, "last_price": 2054.8, "low_price": 2043.14, "month": "09", "start_price": 2058.03, "total_price": 97563209, "volume": 184515, "volume_price": 1251755, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.07, "per": 32.58}, {"date": "20171010", "market": "KOSDAQ", "name": "제조업", "compare": 9.82, "fluc_ratio": 0.48, "high_price": 2084.35, "last_price": 2064.62, "low_price": 2061.93, "month": "10", "start_price": 2079.9, "total_price": 98034876, "volume": 173634, "volume_price": 1184321, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.08, "per": 32.74}, {"date": "20171011", "market": "KOSDAQ", "name": "제조업", "compare": 23.83, "fluc_ratio": 1.15, "high_price": 2088.45, "last_price": 2088.45, "low_price": 2071.86, "month": "10", "start_price": 2073.52, "total_price": 99288231, "volume": 187137, "volume_price": 1252163, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.11, "per": 33.16}, {"date": "20171012", "market": "KOSDAQ", "name": "제조업", "compare": 22.33, "fluc_ratio": 1.07, "high_price": 2110.86, "last_price": 2110.78, "low_price": 2087.11, "month": "10", "start_price": 2095.11, "total_price": 100342171, "volume": 208003, "volume_price": 1659974, "year": "2017", "dividend_ratio": 0.52, "pbr": 2.13, "per": 33.52}, {"date": "20171013", "market": "KOSDAQ", "name": "제조업", "compare": 6.55, "fluc_ratio": 0.31, "high_price": 2159.52, "last_price": 2117.33, "low_price": 2098.06, "month": "10", "start_price": 2123.73, "total_price": 100661283, "volume": 171165, "volume_price": 2407624, "year": "2017", "dividend_ratio": 0.52, "pbr": 2.14, "per": 33.63}, {"date": "20171016", "market": "KOSDAQ", "name": "제조업", "compare": 4.61, "fluc_ratio": 0.22, "high_price": 2145.29, "last_price": 2121.94, "low_price": 2088.55, "month": "10", "start_price": 2137, "total_price": 100993734, "volume": 179600, "volume_price": 1802857, "year": "2017", "dividend_ratio": 0.52, "pbr": 2.14, "per": 33.71}, {"date": "20171017", "market": "KOSDAQ", "name": "제조업", "compare": 46.66, "fluc_ratio": 2.2, "high_price": 2180.08, "last_price": 2168.6, "low_price": 2120.5, "month": "10", "start_price": 2122.37, "total_price": 103210264, "volume": 243207, "volume_price": 2031295, "year": "2017", "dividend_ratio": 0.51, "pbr": 2.19, "per": 34.42}, {"date": "20171018", "market": "KOSDAQ", "name": "제조업", "compare": -3.22, "fluc_ratio": -0.15, "high_price": 2216.89, "last_price": 2165.38, "low_price": 2163.31, "month": "10", "start_price": 2207.04, "total_price": 103068825, "volume": 356873, "volume_price": 2191500, "year": "2017", "dividend_ratio": 0.51, "pbr": 2.19, "per": 34.38}, {"date": "20171019", "market": "KOSDAQ", "name": "제조업", "compare": -29.47, "fluc_ratio": -1.36, "high_price": 2176.7, "last_price": 2135.91, "low_price": 2135.82, "month": "10", "start_price": 2174.38, "total_price": 101665195, "volume": 188195, "volume_price": 2120753, "year": "2017", "dividend_ratio": 0.52, "pbr": 2.16, "per": 33.92}, {"date": "20171020", "market": "KOSDAQ", "name": "제조업", "compare": 24.25, "fluc_ratio": 1.14, "high_price": 2160.22, "last_price": 2160.16, "low_price": 2131.92, "month": "10", "start_price": 2141.8, "total_price": 102858739, "volume": 251203, "volume_price": 1665368, "year": "2017", "dividend_ratio": 0.51, "pbr": 2.18, "per": 34.31}, {"date": "20171023", "market": "KOSDAQ", "name": "제조업", "compare": 1.22, "fluc_ratio": 0.06, "high_price": 2179.07, "last_price": 2161.38, "low_price": 2158.49, "month": "10", "start_price": 2165.77, "total_price": 102918483, "volume": 157770, "volume_price": 1249029, "year": "2017", "dividend_ratio": 0.51, "pbr": 2.19, "per": 34.31}, {"date": "20171024", "market": "KOSDAQ", "name": "제조업", "compare": 55.29, "fluc_ratio": 2.56, "high_price": 2217.34, "last_price": 2216.67, "low_price": 2171.17, "month": "10", "start_price": 2174.2, "total_price": 105551355, "volume": 223027, "volume_price": 1762924, "year": "2017", "dividend_ratio": 0.5, "pbr": 2.24, "per": 35.19}, {"date": "20171025", "market": "KOSDAQ", "name": "제조업", "compare": -8.61, "fluc_ratio": -0.39, "high_price": 2219.8, "last_price": 2208.06, "low_price": 2197.5, "month": "10", "start_price": 2217.31, "total_price": 105101463, "volume": 182332, "volume_price": 1725136, "year": "2017", "dividend_ratio": 0.5, "pbr": 2.24, "per": 35.08}, {"date": "20171026", "market": "KOSDAQ", "name": "제조업", "compare": -34.78, "fluc_ratio": -1.58, "high_price": 2211.28, "last_price": 2173.28, "low_price": 2172.95, "month": "10", "start_price": 2207.92, "total_price": 103620646, "volume": 205789, "volume_price": 1904447, "year": "2017", "dividend_ratio": 0.51, "pbr": 2.2, "per": 34.53}, {"date": "20171027", "market": "KOSDAQ", "name": "제조업", "compare": 27.79, "fluc_ratio": 1.28, "high_price": 2205.09, "last_price": 2201.07, "low_price": 2171.38, "month": "10", "start_price": 2189.89, "total_price": 104904582, "volume": 143630, "volume_price": 1631693, "year": "2017", "dividend_ratio": 0.5, "pbr": 2.23, "per": 34.97}, {"date": "20171030", "market": "KOSDAQ", "name": "제조업", "compare": -0.02, "fluc_ratio": 0, "high_price": 2212.58, "last_price": 2201.05, "low_price": 2198.09, "month": "10", "start_price": 2206.99, "total_price": 104902850, "volume": 188314, "volume_price": 1849076, "year": "2017", "dividend_ratio": 0.5, "pbr": 2.23, "per": 34.97}, {"date": "20171031", "market": "KOSDAQ", "name": "제조업", "compare": 16.63, "fluc_ratio": 0.76, "high_price": 2217.68, "last_price": 2217.68, "low_price": 2198.99, "month": "10", "start_price": 2204.92, "total_price": 105703129, "volume": 171058, "volume_price": 1698659, "year": "2017", "dividend_ratio": 0.5, "pbr": 2.25, "per": 35.25}, {"date": "20171101", "market": "KOSDAQ", "name": "제조업", "compare": 3.95, "fluc_ratio": 0.18, "high_price": 2231.74, "last_price": 2221.63, "low_price": 2215.51, "month": "11", "start_price": 2227.14, "total_price": 105895471, "volume": 177087, "volume_price": 1538812, "year": "2017", "dividend_ratio": 0.5, "pbr": 2.25, "per": 35.31}, {"date": "20171102", "market": "KOSDAQ", "name": "제조업", "compare": -7.52, "fluc_ratio": -0.34, "high_price": 2236.39, "last_price": 2214.11, "low_price": 2204.43, "month": "11", "start_price": 2232.22, "total_price": 105537828, "volume": 189275, "volume_price": 1723288, "year": "2017", "dividend_ratio": 0.5, "pbr": 2.24, "per": 35.19}, {"date": "20171103", "market": "KOSDAQ", "name": "제조업", "compare": 22.76, "fluc_ratio": 1.03, "high_price": 2237.02, "last_price": 2236.87, "low_price": 2217.87, "month": "11", "start_price": 2223.9, "total_price": 106677853, "volume": 204484, "volume_price": 1994375, "year": "2017", "dividend_ratio": 0.49, "pbr": 2.27, "per": 35.57}, {"date": "20171106", "market": "KOSDAQ", "name": "제조업", "compare": 6.37, "fluc_ratio": 0.28, "high_price": 2244.87, "last_price": 2243.24, "low_price": 2231.89, "month": "11", "start_price": 2244.63, "total_price": 106990243, "volume": 234723, "volume_price": 1716483, "year": "2017", "dividend_ratio": 0.49, "pbr": 2.28, "per": 35.67}, {"date": "20171107", "market": "KOSDAQ", "name": "제조업", "compare": -14.28, "fluc_ratio": -0.64, "high_price": 2247.79, "last_price": 2228.96, "low_price": 2218.47, "month": "11", "start_price": 2247.79, "total_price": 106310092, "volume": 326663, "volume_price": 2100031, "year": "2017", "dividend_ratio": 0.49, "pbr": 2.26, "per": 35.45}, {"date": "20171108", "market": "KOSDAQ", "name": "제조업", "compare": 35.97, "fluc_ratio": 1.61, "high_price": 2264.93, "last_price": 2264.93, "low_price": 2234.71, "month": "11", "start_price": 2239.91, "total_price": 108028421, "volume": 306777, "volume_price": 2257768, "year": "2017", "dividend_ratio": 0.49, "pbr": 2.3, "per": 36.04}, {"date": "20171109", "market": "KOSDAQ", "name": "제조업", "compare": -2, "fluc_ratio": -0.09, "high_price": 2272.68, "last_price": 2262.93, "low_price": 2248.57, "month": "11", "start_price": 2270.08, "total_price": 108012885, "volume": 294608, "volume_price": 2059880, "year": "2017", "dividend_ratio": 0.49, "pbr": 2.3, "per": 36.01}, {"date": "20171110", "market": "KOSDAQ", "name": "제조업", "compare": 32.12, "fluc_ratio": 1.42, "high_price": 2295.08, "last_price": 2295.05, "low_price": 2263.55, "month": "11", "start_price": 2263.55, "total_price": 109575958, "volume": 227451, "volume_price": 1949156, "year": "2017", "dividend_ratio": 0.48, "pbr": 2.33, "per": 36.51}, {"date": "20171113", "market": "KOSDAQ", "name": "제조업", "compare": 81.67, "fluc_ratio": 3.56, "high_price": 2376.73, "last_price": 2376.72, "low_price": 2308.83, "month": "11", "start_price": 2308.83, "total_price": 113486887, "volume": 294887, "volume_price": 2670552, "year": "2017", "dividend_ratio": 0.46, "pbr": 2.42, "per": 37.83}, {"date": "20171114", "market": "KOSDAQ", "name": "제조업", "compare": 51.2, "fluc_ratio": 2.15, "high_price": 2430.15, "last_price": 2427.92, "low_price": 2378.27, "month": "11", "start_price": 2394.25, "total_price": 115943972, "volume": 427363, "volume_price": 3407394, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.47, "per": 38.65}, {"date": "20171115", "market": "KOSDAQ", "name": "제조업", "compare": 40.13, "fluc_ratio": 1.65, "high_price": 2480.4, "last_price": 2468.05, "low_price": 2419.41, "month": "11", "start_price": 2438.05, "total_price": 117946173, "volume": 462526, "volume_price": 4752822, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.51, "per": 39.32}, {"date": "20171116", "market": "KOSDAQ", "name": "제조업", "compare": 47.23, "fluc_ratio": 1.91, "high_price": 2515.28, "last_price": 2515.28, "low_price": 2436.58, "month": "11", "start_price": 2490.69, "total_price": 120122387, "volume": 499959, "volume_price": 3987046, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.56, "per": 40.08}, {"date": "20171117", "market": "KOSDAQ", "name": "제조업", "compare": -11.46, "fluc_ratio": -0.46, "high_price": 2512.49, "last_price": 2503.82, "low_price": 2478.73, "month": "11", "start_price": 2497.95, "total_price": 119645588, "volume": 315248, "volume_price": 2982887, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.55, "per": 39.9}, {"date": "20171120", "market": "KOSDAQ", "name": "제조업", "compare": 13.78, "fluc_ratio": 0.55, "high_price": 2531.63, "last_price": 2517.6, "low_price": 2501.33, "month": "11", "start_price": 2503.11, "total_price": 120308908, "volume": 335677, "volume_price": 2567248, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.56, "per": 40.07}, {"date": "20171121", "market": "KOSDAQ", "name": "제조업", "compare": 4.42, "fluc_ratio": 0.18, "high_price": 2540.61, "last_price": 2522.02, "low_price": 2501.28, "month": "11", "start_price": 2531.42, "total_price": 120456125, "volume": 311930, "volume_price": 3380470, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.57, "per": 40.14}, {"date": "20171122", "market": "KOSDAQ", "name": "제조업", "compare": -40.56, "fluc_ratio": -1.61, "high_price": 2539.27, "last_price": 2481.46, "low_price": 2481.46, "month": "11", "start_price": 2533.04, "total_price": 118523436, "volume": 412769, "volume_price": 3578507, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.53, "per": 39.5}, {"date": "20171123", "market": "KOSDAQ", "name": "제조업", "compare": 53.94, "fluc_ratio": 2.17, "high_price": 2535.44, "last_price": 2535.4, "low_price": 2453.86, "month": "11", "start_price": 2474.82, "total_price": 121118979, "volume": 262577, "volume_price": 2733119, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.58, "per": 40.37}, {"date": "20171124", "market": "KOSDAQ", "name": "제조업", "compare": -17.59, "fluc_ratio": -0.69, "high_price": 2551.42, "last_price": 2517.81, "low_price": 2517.77, "month": "11", "start_price": 2537.17, "total_price": 120268394, "volume": 306776, "volume_price": 2503033, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.57, "per": 40.09}, {"date": "20171127", "market": "KOSDAQ", "name": "제조업", "compare": -7.99, "fluc_ratio": -0.32, "high_price": 2538.28, "last_price": 2509.82, "low_price": 2487.08, "month": "11", "start_price": 2515.62, "total_price": 119887976, "volume": 262464, "volume_price": 2230964, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.56, "per": 39.96}, {"date": "20171128", "market": "KOSDAQ", "name": "제조업", "compare": -49.59, "fluc_ratio": -1.98, "high_price": 2529.92, "last_price": 2460.23, "low_price": 2460.23, "month": "11", "start_price": 2526.22, "total_price": 117514288, "volume": 311506, "volume_price": 2714106, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.51, "per": 39.17}, {"date": "20171129", "market": "KOSDAQ", "name": "제조업", "compare": 26.66, "fluc_ratio": 1.08, "high_price": 2493.98, "last_price": 2486.89, "low_price": 2455.81, "month": "11", "start_price": 2472.08, "total_price": 118795830, "volume": 294705, "volume_price": 2622412, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.53, "per": 39.6}, {"date": "20171130", "market": "KOSDAQ", "name": "제조업", "compare": -45.03, "fluc_ratio": -1.81, "high_price": 2494.06, "last_price": 2441.86, "low_price": 2441.22, "month": "11", "start_price": 2488.16, "total_price": 116657897, "volume": 274765, "volume_price": 2305188, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.49, "per": 38.88}, {"date": "20171201", "market": "KOSDAQ", "name": "제조업", "compare": 76.81, "fluc_ratio": 3.15, "high_price": 2518.67, "last_price": 2518.67, "low_price": 2461.78, "month": "12", "start_price": 2465.41, "total_price": 120358533, "volume": 297884, "volume_price": 2839467, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.47, "per": 35.64}, {"date": "20171204", "market": "KOSDAQ", "name": "제조업", "compare": -16.5, "fluc_ratio": -0.66, "high_price": 2523.92, "last_price": 2502.17, "low_price": 2490.35, "month": "12", "start_price": 2520.82, "total_price": 119678724, "volume": 272405, "volume_price": 2707047, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.45, "per": 35.4}, {"date": "20171205", "market": "KOSDAQ", "name": "제조업", "compare": -12.45, "fluc_ratio": -0.5, "high_price": 2512.6, "last_price": 2489.72, "low_price": 2488.23, "month": "12", "start_price": 2503.98, "total_price": 119088664, "volume": 363841, "volume_price": 2704290, "year": "2017", "dividend_ratio": 0.44, "pbr": 2.44, "per": 35.09}, {"date": "20171206", "market": "KOSDAQ", "name": "제조업", "compare": -38.38, "fluc_ratio": -1.54, "high_price": 2513.01, "last_price": 2451.34, "low_price": 2447.97, "month": "12", "start_price": 2501.18, "total_price": 117253336, "volume": 372782, "volume_price": 2325588, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.4, "per": 34.55}, {"date": "20171207", "market": "KOSDAQ", "name": "제조업", "compare": -51.87, "fluc_ratio": -2.12, "high_price": 2473.2, "last_price": 2399.47, "low_price": 2373.94, "month": "12", "start_price": 2462.38, "total_price": 115282313, "volume": 545973, "volume_price": 3040069, "year": "2017", "dividend_ratio": 0.46, "pbr": 2.35, "per": 33.82}, {"date": "20171208", "market": "KOSDAQ", "name": "제조업", "compare": -28.2, "fluc_ratio": -1.18, "high_price": 2421.44, "last_price": 2371.27, "low_price": 2371.15, "month": "12", "start_price": 2411.67, "total_price": 113939118, "volume": 305331, "volume_price": 2415231, "year": "2017", "dividend_ratio": 0.46, "pbr": 2.33, "per": 33.32}, {"date": "20171211", "market": "KOSDAQ", "name": "제조업", "compare": 69.06, "fluc_ratio": 2.91, "high_price": 2440.33, "last_price": 2440.33, "low_price": 2378.06, "month": "12", "start_price": 2381.96, "total_price": 117267865, "volume": 296556, "volume_price": 2067178, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.4, "per": 34.3}, {"date": "20171212", "market": "KOSDAQ", "name": "제조업", "compare": -11.58, "fluc_ratio": -0.47, "high_price": 2456.87, "last_price": 2428.75, "low_price": 2410.71, "month": "12", "start_price": 2454.32, "total_price": 116725183, "volume": 230426, "volume_price": 1617298, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.39, "per": 34.13}, {"date": "20171213", "market": "KOSDAQ", "name": "제조업", "compare": 34.59, "fluc_ratio": 1.42, "high_price": 2471.54, "last_price": 2463.34, "low_price": 2438.79, "month": "12", "start_price": 2441.23, "total_price": 118430928, "volume": 215799, "volume_price": 1738504, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.42, "per": 34.62}, {"date": "20171214", "market": "KOSDAQ", "name": "제조업", "compare": -6.75, "fluc_ratio": -0.27, "high_price": 2484.07, "last_price": 2456.59, "low_price": 2434.39, "month": "12", "start_price": 2483.4, "total_price": 118145046, "volume": 289110, "volume_price": 2534296, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.4, "per": 33.54}, {"date": "20171215", "market": "KOSDAQ", "name": "제조업", "compare": 7.38, "fluc_ratio": 0.3, "high_price": 2479.96, "last_price": 2463.97, "low_price": 2444.78, "month": "12", "start_price": 2452.1, "total_price": 118522177, "volume": 318847, "volume_price": 2143001, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.41, "per": 33.65}, {"date": "20171218", "market": "KOSDAQ", "name": "제조업", "compare": -13.37, "fluc_ratio": -0.54, "high_price": 2478.6, "last_price": 2450.6, "low_price": 2450.6, "month": "12", "start_price": 2478.05, "total_price": 117882325, "volume": 278051, "volume_price": 1827269, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.39, "per": 33.47}, {"date": "20171219", "market": "KOSDAQ", "name": "제조업", "compare": -27.01, "fluc_ratio": -1.1, "high_price": 2451.4, "last_price": 2423.59, "low_price": 2386.93, "month": "12", "start_price": 2447.67, "total_price": 116596253, "volume": 398962, "volume_price": 2262534, "year": "2017", "dividend_ratio": 0.45, "pbr": 2.37, "per": 33.1}, {"date": "20171220", "market": "KOSDAQ", "name": "제조업", "compare": -36.43, "fluc_ratio": -1.5, "high_price": 2423.33, "last_price": 2387.16, "low_price": 2387.16, "month": "12", "start_price": 2420.8, "total_price": 114856597, "volume": 306911, "volume_price": 1567297, "year": "2017", "dividend_ratio": 0.46, "pbr": 2.33, "per": 32.6}, {"date": "20171221", "market": "KOSDAQ", "name": "제조업", "compare": -39.94, "fluc_ratio": -1.67, "high_price": 2399.13, "last_price": 2347.22, "low_price": 2347.2, "month": "12", "start_price": 2382.55, "total_price": 112994848, "volume": 357601, "volume_price": 1800293, "year": "2017", "dividend_ratio": 0.47, "pbr": 2.29, "per": 32.06}, {"date": "20171222", "market": "KOSDAQ", "name": "제조업", "compare": 62.8, "fluc_ratio": 2.68, "high_price": 2410.28, "last_price": 2410.02, "low_price": 2347.48, "month": "12", "start_price": 2354.66, "total_price": 116131866, "volume": 345106, "volume_price": 1981745, "year": "2017", "dividend_ratio": 0.46, "pbr": 2.35, "per": 32.93}, {"date": "20171226", "market": "KOSDAQ", "name": "제조업", "compare": -0.4, "fluc_ratio": -0.02, "high_price": 2464.38, "last_price": 2409.62, "low_price": 2409.58, "month": "12", "start_price": 2419.52, "total_price": 116201057, "volume": 226948, "volume_price": 2641292, "year": "2017", "dividend_ratio": 0.46, "pbr": 2.35, "per": 32.93}, {"date": "20171227", "market": "KOSDAQ", "name": "제조업", "compare": 115.99, "fluc_ratio": 4.81, "high_price": 2525.61, "last_price": 2525.61, "low_price": 2452.69, "month": "12", "start_price": 2456.9, "total_price": 120285893, "volume": 255375, "volume_price": 2544586, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.47, "per": 34.49}, {"date": "20171228", "market": "KOSDAQ", "name": "제조업", "compare": 18.73, "fluc_ratio": 0.74, "high_price": 2550.64, "last_price": 2544.34, "low_price": 2521.06, "month": "12", "start_price": 2525.88, "total_price": 121526758, "volume": 249708, "volume_price": 2139048, "year": "2017", "dividend_ratio": 0.43, "pbr": 2.49, "per": 34.84}, {"date": "20180102", "market": "KOSDAQ", "name": "제조업", "compare": 59.1, "fluc_ratio": 2.32, "high_price": 2606.7, "last_price": 2603.44, "low_price": 2553.74, "month": "01", "start_price": 2564.07, "total_price": 124365815, "volume": 271629, "volume_price": 2614185, "year": "2018", "dividend_ratio": 0.42, "pbr": 2.55, "per": 35.65}, {"date": "20180103", "market": "KOSDAQ", "name": "제조업", "compare": 54.67, "fluc_ratio": 2.1, "high_price": 2664.86, "last_price": 2658.11, "low_price": 2609.83, "month": "01", "start_price": 2616.55, "total_price": 127002269, "volume": 284722, "volume_price": 3115903, "year": "2018", "dividend_ratio": 0.41, "pbr": 2.61, "per": 36.41}, {"date": "20180104", "market": "KOSDAQ", "name": "제조업", "compare": -31.19, "fluc_ratio": -1.17, "high_price": 2683.59, "last_price": 2626.92, "low_price": 2605.93, "month": "01", "start_price": 2667.05, "total_price": 125572595, "volume": 299846, "volume_price": 3081260, "year": "2018", "dividend_ratio": 0.42, "pbr": 2.58, "per": 36}, {"date": "20180105", "market": "KOSDAQ", "name": "제조업", "compare": 91.24, "fluc_ratio": 3.47, "high_price": 2718.16, "last_price": 2718.16, "low_price": 2647.93, "month": "01", "start_price": 2647.93, "total_price": 130002924, "volume": 317145, "volume_price": 3030326, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.67, "per": 37.27}, {"date": "20180108", "market": "KOSDAQ", "name": "제조업", "compare": 88.88, "fluc_ratio": 3.27, "high_price": 2809.08, "last_price": 2807.04, "low_price": 2739.74, "month": "01", "start_price": 2758.6, "total_price": 134244268, "volume": 363018, "volume_price": 3835075, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.75, "per": 38.49}, {"date": "20180109", "market": "KOSDAQ", "name": "제조업", "compare": -52.8, "fluc_ratio": -1.88, "high_price": 2839.58, "last_price": 2754.24, "low_price": 2743.31, "month": "01", "start_price": 2813.75, "total_price": 131724875, "volume": 293519, "volume_price": 3882367, "year": "2018", "dividend_ratio": 0.4, "pbr": 2.7, "per": 37.77}, {"date": "20180110", "market": "KOSDAQ", "name": "제조업", "compare": 38.83, "fluc_ratio": 1.41, "high_price": 2819.11, "last_price": 2793.07, "low_price": 2734.85, "month": "01", "start_price": 2793.78, "total_price": 133691791, "volume": 388570, "volume_price": 3121280, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.74, "per": 38.32}, {"date": "20180111", "market": "KOSDAQ", "name": "제조업", "compare": 63.1, "fluc_ratio": 2.26, "high_price": 2856.17, "last_price": 2856.17, "low_price": 2786.29, "month": "01", "start_price": 2803.67, "total_price": 136721449, "volume": 414850, "volume_price": 2765834, "year": "2018", "dividend_ratio": 0.38, "pbr": 2.8, "per": 39.19}, {"date": "20180112", "market": "KOSDAQ", "name": "제조업", "compare": 108.35, "fluc_ratio": 3.79, "high_price": 3039.1, "last_price": 2964.52, "low_price": 2882.22, "month": "01", "start_price": 2909.87, "total_price": 141952059, "volume": 430515, "volume_price": 5428024, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.91, "per": 40.72}, {"date": "20180115", "market": "KOSDAQ", "name": "제조업", "compare": 74, "fluc_ratio": 2.5, "high_price": 3040.09, "last_price": 3038.52, "low_price": 2930.88, "month": "01", "start_price": 2993.07, "total_price": 145483386, "volume": 327932, "volume_price": 4507655, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.99, "per": 41.75}, {"date": "20180116", "market": "KOSDAQ", "name": "제조업", "compare": 30.28, "fluc_ratio": 1, "high_price": 3068.8, "last_price": 3068.8, "low_price": 3002.53, "month": "01", "start_price": 3021.14, "total_price": 146937161, "volume": 371245, "volume_price": 4224646, "year": "2018", "dividend_ratio": 0.36, "pbr": 3.02, "per": 42.17}, {"date": "20180117", "market": "KOSDAQ", "name": "제조업", "compare": -85.09, "fluc_ratio": -2.77, "high_price": 3082.42, "last_price": 2983.71, "low_price": 2977.81, "month": "01", "start_price": 3064.16, "total_price": 142881627, "volume": 328638, "volume_price": 4038217, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.94, "per": 40.46}, {"date": "20180118", "market": "KOSDAQ", "name": "제조업", "compare": 35.22, "fluc_ratio": 1.18, "high_price": 3023.35, "last_price": 3018.93, "low_price": 2970.43, "month": "01", "start_price": 2995.9, "total_price": 144595643, "volume": 319511, "volume_price": 3316668, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.97, "per": 40.94}, {"date": "20180119", "market": "KOSDAQ", "name": "제조업", "compare": -91.21, "fluc_ratio": -3.02, "high_price": 3033.4, "last_price": 2927.72, "low_price": 2911.1, "month": "01", "start_price": 3028.4, "total_price": 140411138, "volume": 285857, "volume_price": 3989265, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.88, "per": 39.7}, {"date": "20180122", "market": "KOSDAQ", "name": "제조업", "compare": -11.83, "fluc_ratio": -0.4, "high_price": 2939.56, "last_price": 2915.89, "low_price": 2863.1, "month": "01", "start_price": 2902.95, "total_price": 139932597, "volume": 240648, "volume_price": 2973090, "year": "2018", "dividend_ratio": 0.37, "pbr": 2.87, "per": 39.54}, {"date": "20180123", "market": "KOSDAQ", "name": "제조업", "compare": 85.98, "fluc_ratio": 2.95, "high_price": 3001.87, "last_price": 3001.87, "low_price": 2932.67, "month": "01", "start_price": 2947.54, "total_price": 144076192, "volume": 272190, "volume_price": 3031572, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.96, "per": 40.72}, {"date": "20180124", "market": "KOSDAQ", "name": "제조업", "compare": -3.86, "fluc_ratio": -0.13, "high_price": 3038.85, "last_price": 2998.01, "low_price": 2984.21, "month": "01", "start_price": 3035.7, "total_price": 143854994, "volume": 388828, "volume_price": 3422769, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.95, "per": 40.67}, {"date": "20180125", "market": "KOSDAQ", "name": "제조업", "compare": 11.24, "fluc_ratio": 0.37, "high_price": 3009.25, "last_price": 3009.25, "low_price": 2969.38, "month": "01", "start_price": 2991.75, "total_price": 144848994, "volume": 354018, "volume_price": 2935630, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.96, "per": 40.82}, {"date": "20180126", "market": "KOSDAQ", "name": "제조업", "compare": 46.57, "fluc_ratio": 1.55, "high_price": 3055.82, "last_price": 3055.82, "low_price": 2982.56, "month": "01", "start_price": 3003.86, "total_price": 147441052, "volume": 366434, "volume_price": 2953715, "year": "2018", "dividend_ratio": 0.36, "pbr": 3.01, "per": 41.46}, {"date": "20180129", "market": "KOSDAQ", "name": "제조업", "compare": 72.38, "fluc_ratio": 2.37, "high_price": 3148.67, "last_price": 3128.2, "low_price": 3052.9, "month": "01", "start_price": 3052.9, "total_price": 150890513, "volume": 349056, "volume_price": 3423698, "year": "2018", "dividend_ratio": 0.35, "pbr": 3.08, "per": 42.35}, {"date": "20180130", "market": "KOSDAQ", "name": "제조업", "compare": -25.86, "fluc_ratio": -0.83, "high_price": 3149.1, "last_price": 3102.34, "low_price": 3097.52, "month": "01", "start_price": 3139.95, "total_price": 149647155, "volume": 433430, "volume_price": 3578310, "year": "2018", "dividend_ratio": 0.35, "pbr": 3.05, "per": 42}, {"date": "20180131", "market": "KOSDAQ", "name": "제조업", "compare": -35.13, "fluc_ratio": -1.13, "high_price": 3084.99, "last_price": 3067.21, "low_price": 3034.41, "month": "01", "start_price": 3061.92, "total_price": 147959258, "volume": 344678, "volume_price": 2734235, "year": "2018", "dividend_ratio": 0.36, "pbr": 3.02, "per": 41.53}, {"date": "20180201", "market": "KOSDAQ", "name": "제조업", "compare": -37.68, "fluc_ratio": -1.23, "high_price": 3088.75, "last_price": 3029.53, "low_price": 3010.47, "month": "02", "start_price": 3076.46, "total_price": 146266972, "volume": 377331, "volume_price": 3084467, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.98, "per": 41.01}, {"date": "20180202", "market": "KOSDAQ", "name": "제조업", "compare": -22.93, "fluc_ratio": -0.76, "high_price": 3044.14, "last_price": 3006.6, "low_price": 2966.54, "month": "02", "start_price": 3041.78, "total_price": 145159998, "volume": 358742, "volume_price": 2769894, "year": "2018", "dividend_ratio": 0.36, "pbr": 2.96, "per": 40.69}, {"date": "20180205", "market": "KOSDAQ", "name": "제조업", "compare": -136.28, "fluc_ratio": -4.53, "high_price": 2957.11, "last_price": 2870.32, "low_price": 2870.32, "month": "02", "start_price": 2931.48, "total_price": 138595825, "volume": 358210, "volume_price": 3104269, "year": "2018", "dividend_ratio": 0.38, "pbr": 2.83, "per": 38.84}, {"date": "20180206", "market": "KOSDAQ", "name": "제조업", "compare": 0.06, "fluc_ratio": 0, "high_price": 2871.48, "last_price": 2870.38, "low_price": 2726.09, "month": "02", "start_price": 2752.21, "total_price": 138605068, "volume": 369711, "volume_price": 3809347, "year": "2018", "dividend_ratio": 0.38, "pbr": 2.83, "per": 38.85}, {"date": "20180207", "market": "KOSDAQ", "name": "제조업", "compare": -103.4, "fluc_ratio": -3.6, "high_price": 2926.67, "last_price": 2766.98, "low_price": 2766.98, "month": "02", "start_price": 2926.5, "total_price": 133648981, "volume": 359136, "volume_price": 4224157, "year": "2018", "dividend_ratio": 0.39, "pbr": 2.73, "per": 37.45}, {"date": "20180208", "market": "KOSDAQ", "name": "제조업", "compare": 111.96, "fluc_ratio": 4.05, "high_price": 2891.05, "last_price": 2878.94, "low_price": 2734.37, "month": "02", "start_price": 2776.48, "total_price": 139047326, "volume": 282855, "volume_price": 4572413, "year": "2018", "dividend_ratio": 0.38, "pbr": 2.84, "per": 38.97}, {"date": "20180209", "market": "KOSDAQ", "name": "제조업", "compare": -61.88, "fluc_ratio": -2.15, "high_price": 2848.25, "last_price": 2817.06, "low_price": 2783.81, "month": "02", "start_price": 2783.81, "total_price": 103514626, "volume": 345621, "volume_price": 2504127, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.2, "per": 31.92}, {"date": "20180212", "market": "KOSDAQ", "name": "제조업", "compare": 2.91, "fluc_ratio": 0.1, "high_price": 2859.55, "last_price": 2819.97, "low_price": 2819.84, "month": "02", "start_price": 2854.52, "total_price": 103842985, "volume": 280845, "volume_price": 2185723, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.21, "per": 31.95}, {"date": "20180213", "market": "KOSDAQ", "name": "제조업", "compare": -54.08, "fluc_ratio": -1.92, "high_price": 2853.6, "last_price": 2765.89, "low_price": 2765.89, "month": "02", "start_price": 2850.49, "total_price": 102260831, "volume": 280366, "volume_price": 2028883, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.17, "per": 31.38}, {"date": "20180214", "market": "KOSDAQ", "name": "제조업", "compare": 54.37, "fluc_ratio": 1.97, "high_price": 2820.26, "last_price": 2820.26, "low_price": 2762.97, "month": "02", "start_price": 2780.42, "total_price": 104294743, "volume": 280297, "volume_price": 2203884, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.22, "per": 32.03}, {"date": "20180219", "market": "KOSDAQ", "name": "제조업", "compare": 85.87, "fluc_ratio": 3.04, "high_price": 2906.13, "last_price": 2906.13, "low_price": 2833.3, "month": "02", "start_price": 2833.3, "total_price": 107473579, "volume": 276107, "volume_price": 1905478, "year": "2018", "dividend_ratio": 0.49, "pbr": 2.29, "per": 33.01}, {"date": "20180220", "market": "KOSDAQ", "name": "제조업", "compare": -41.09, "fluc_ratio": -1.41, "high_price": 2916.6, "last_price": 2865.04, "low_price": 2853.48, "month": "02", "start_price": 2902.95, "total_price": 105973331, "volume": 314410, "volume_price": 2241205, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.25, "per": 32.54}, {"date": "20180221", "market": "KOSDAQ", "name": "제조업", "compare": 31.48, "fluc_ratio": 1.1, "high_price": 2905.57, "last_price": 2896.52, "low_price": 2860.38, "month": "02", "start_price": 2873.88, "total_price": 107803236, "volume": 299179, "volume_price": 1935350, "year": "2018", "dividend_ratio": 0.49, "pbr": 2.28, "per": 32.9}, {"date": "20180222", "market": "KOSDAQ", "name": "제조업", "compare": -19.16, "fluc_ratio": -0.66, "high_price": 2885.65, "last_price": 2877.36, "low_price": 2858.66, "month": "02", "start_price": 2880.77, "total_price": 107185249, "volume": 388291, "volume_price": 2050026, "year": "2018", "dividend_ratio": 0.49, "pbr": 2.28, "per": 32.94}, {"date": "20180223", "market": "KOSDAQ", "name": "제조업", "compare": 17.51, "fluc_ratio": 0.61, "high_price": 2894.87, "last_price": 2894.87, "low_price": 2878.34, "month": "02", "start_price": 2890.78, "total_price": 107837065, "volume": 318874, "volume_price": 1830620, "year": "2018", "dividend_ratio": 0.49, "pbr": 2.29, "per": 33.14}, {"date": "20180226", "market": "KOSDAQ", "name": "제조업", "compare": 2.85, "fluc_ratio": 0.1, "high_price": 2925.66, "last_price": 2897.72, "low_price": 2882.37, "month": "02", "start_price": 2916.88, "total_price": 107942711, "volume": 360940, "volume_price": 1985125, "year": "2018", "dividend_ratio": 0.49, "pbr": 2.29, "per": 33.17}, {"date": "20180227", "market": "KOSDAQ", "name": "제조업", "compare": -14.81, "fluc_ratio": -0.51, "high_price": 2920.68, "last_price": 2882.91, "low_price": 2882.83, "month": "02", "start_price": 2916.5, "total_price": 107440904, "volume": 354469, "volume_price": 2160513, "year": "2018", "dividend_ratio": 0.49, "pbr": 2.28, "per": 33.02}, {"date": "20180228", "market": "KOSDAQ", "name": "제조업", "compare": -58.69, "fluc_ratio": -2.04, "high_price": 2867.64, "last_price": 2824.22, "low_price": 2817.77, "month": "02", "start_price": 2864.6, "total_price": 105265091, "volume": 328180, "volume_price": 1730829, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.24, "per": 32.36}, {"date": "20180302", "market": "KOSDAQ", "name": "제조업", "compare": 7.22, "fluc_ratio": 0.26, "high_price": 2834.09, "last_price": 2831.44, "low_price": 2782.78, "month": "03", "start_price": 2786.1, "total_price": 105539231, "volume": 389739, "volume_price": 1802456, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.24, "per": 32.45}, {"date": "20180305", "market": "KOSDAQ", "name": "제조업", "compare": -44.89, "fluc_ratio": -1.59, "high_price": 2839.78, "last_price": 2786.55, "low_price": 2786.55, "month": "03", "start_price": 2834.63, "total_price": 103970386, "volume": 323141, "volume_price": 1732080, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.21, "per": 31.96}, {"date": "20180306", "market": "KOSDAQ", "name": "제조업", "compare": 58.46, "fluc_ratio": 2.1, "high_price": 2845.01, "last_price": 2845.01, "low_price": 2810.55, "month": "03", "start_price": 2818.27, "total_price": 106155156, "volume": 394244, "volume_price": 1628934, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.26, "per": 32.91}, {"date": "20180307", "market": "KOSDAQ", "name": "제조업", "compare": -28.44, "fluc_ratio": -1, "high_price": 2881.33, "last_price": 2816.57, "low_price": 2816.57, "month": "03", "start_price": 2846.69, "total_price": 105105026, "volume": 370612, "volume_price": 2113700, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.23, "per": 32.58}, {"date": "20180308", "market": "KOSDAQ", "name": "제조업", "compare": 37.9, "fluc_ratio": 1.35, "high_price": 2862.57, "last_price": 2854.47, "low_price": 2838.95, "month": "03", "start_price": 2842.01, "total_price": 106536543, "volume": 386354, "volume_price": 1966085, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.26, "per": 33.02}, {"date": "20180309", "market": "KOSDAQ", "name": "제조업", "compare": 44.26, "fluc_ratio": 1.55, "high_price": 2902.33, "last_price": 2898.73, "low_price": 2870.83, "month": "03", "start_price": 2871.17, "total_price": 108215550, "volume": 340836, "volume_price": 1787512, "year": "2018", "dividend_ratio": 0.49, "pbr": 2.3, "per": 33.53}, {"date": "20180312", "market": "KOSDAQ", "name": "제조업", "compare": 80.6, "fluc_ratio": 2.78, "high_price": 2979.33, "last_price": 2979.33, "low_price": 2924.1, "month": "03", "start_price": 2927.08, "total_price": 111238190, "volume": 332639, "volume_price": 2338057, "year": "2018", "dividend_ratio": 0.48, "pbr": 2.36, "per": 34.47}, {"date": "20180313", "market": "KOSDAQ", "name": "제조업", "compare": -3.3, "fluc_ratio": -0.11, "high_price": 2982.67, "last_price": 2976.03, "low_price": 2958.95, "month": "03", "start_price": 2982.67, "total_price": 111170419, "volume": 529538, "volume_price": 2405000, "year": "2018", "dividend_ratio": 0.48, "pbr": 2.36, "per": 34.45}, {"date": "20180314", "market": "KOSDAQ", "name": "제조업", "compare": 9.32, "fluc_ratio": 0.31, "high_price": 2985.35, "last_price": 2985.35, "low_price": 2959.72, "month": "03", "start_price": 2964.12, "total_price": 111531165, "volume": 471243, "volume_price": 2277927, "year": "2018", "dividend_ratio": 0.47, "pbr": 2.37, "per": 34.56}, {"date": "20180315", "market": "KOSDAQ", "name": "제조업", "compare": 12.06, "fluc_ratio": 0.4, "high_price": 3002.47, "last_price": 2997.41, "low_price": 2972.74, "month": "03", "start_price": 2981.63, "total_price": 112079076, "volume": 405900, "volume_price": 2532764, "year": "2018", "dividend_ratio": 0.47, "pbr": 2.38, "per": 34.76}, {"date": "20180316", "market": "KOSDAQ", "name": "제조업", "compare": 22.55, "fluc_ratio": 0.75, "high_price": 3019.96, "last_price": 3019.96, "low_price": 2997.08, "month": "03", "start_price": 3003.44, "total_price": 112968377, "volume": 380248, "volume_price": 2853396, "year": "2018", "dividend_ratio": 0.47, "pbr": 2.4, "per": 35.05}, {"date": "20180319", "market": "KOSDAQ", "name": "제조업", "compare": -57.65, "fluc_ratio": -1.91, "high_price": 3018.04, "last_price": 2962.31, "low_price": 2962.31, "month": "03", "start_price": 3018.04, "total_price": 110681052, "volume": 332425, "volume_price": 2563099, "year": "2018", "dividend_ratio": 0.48, "pbr": 2.35, "per": 34.35}, {"date": "20180320", "market": "KOSDAQ", "name": "제조업", "compare": 36.88, "fluc_ratio": 1.24, "high_price": 2999.19, "last_price": 2999.19, "low_price": 2940.99, "month": "03", "start_price": 2947.75, "total_price": 112049571, "volume": 381894, "volume_price": 3478728, "year": "2018", "dividend_ratio": 0.47, "pbr": 2.38, "per": 34.78}, {"date": "20180321", "market": "KOSDAQ", "name": "제조업", "compare": -20.28, "fluc_ratio": -0.68, "high_price": 3020.01, "last_price": 2978.91, "low_price": 2974.03, "month": "03", "start_price": 2999.94, "total_price": 111304169, "volume": 424776, "volume_price": 4010701, "year": "2018", "dividend_ratio": 0.47, "pbr": 2.37, "per": 34.49}, {"date": "20180322", "market": "KOSDAQ", "name": "제조업", "compare": -38.35, "fluc_ratio": -1.29, "high_price": 3006.44, "last_price": 2940.56, "low_price": 2930.82, "month": "03", "start_price": 2991.99, "total_price": 109872095, "volume": 488613, "volume_price": 3294807, "year": "2018", "dividend_ratio": 0.48, "pbr": 2.34, "per": 34.07}, {"date": "20180323", "market": "KOSDAQ", "name": "제조업", "compare": -145.53, "fluc_ratio": -4.95, "high_price": 2890.14, "last_price": 2795.03, "low_price": 2794.97, "month": "03", "start_price": 2871.96, "total_price": 104622918, "volume": 400865, "volume_price": 3064554, "year": "2018", "dividend_ratio": 0.51, "pbr": 2.2, "per": 31.36}, {"date": "20180326", "market": "KOSDAQ", "name": "제조업", "compare": 81.05, "fluc_ratio": 2.9, "high_price": 2876.08, "last_price": 2876.08, "low_price": 2770.76, "month": "03", "start_price": 2806.39, "total_price": 107658356, "volume": 352321, "volume_price": 3130489, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.27, "per": 32.36}, {"date": "20180327", "market": "KOSDAQ", "name": "제조업", "compare": 25.63, "fluc_ratio": 0.89, "high_price": 2908.54, "last_price": 2901.71, "low_price": 2889.26, "month": "03", "start_price": 2904.78, "total_price": 108661617, "volume": 349737, "volume_price": 2745689, "year": "2018", "dividend_ratio": 0.49, "pbr": 2.29, "per": 32.63}, {"date": "20180328", "market": "KOSDAQ", "name": "제조업", "compare": -16.51, "fluc_ratio": -0.57, "high_price": 2902.02, "last_price": 2885.2, "low_price": 2860.24, "month": "03", "start_price": 2874.07, "total_price": 108042310, "volume": 391727, "volume_price": 2689062, "year": "2018", "dividend_ratio": 0.5, "pbr": 2.28, "per": 32.4}, {"date": "20180329", "market": "KOSDAQ", "name": "제조업", "compare": 42.77, "fluc_ratio": 1.48, "high_price": 2927.97, "last_price": 2927.97, "low_price": 2892.22, "month": "03", "start_price": 2899.94, "total_price": 109647494, "volume": 384255, "volume_price": 2328355, "year": "2018", "dividend_ratio": 0.49, "pbr": 2.31, "per": 32.87}, {"date": "20180330", "market": "KOSDAQ", "name": "제조업", "compare": 19.55, "fluc_ratio": 0.67, "high_price": 2954.33, "last_price": 2947.52, "low_price": 2932.6, "month": "03", "start_price": 2940.07, "total_price": 110523785, "volume": 349250, "volume_price": 2295843, "year": "2018", "dividend_ratio": 0.49, "pbr": 2.33, "per": 33.12}, {"date": "20180402", "market": "KOSDAQ", "name": "제조업", "compare": -11.02, "fluc_ratio": -0.37, "high_price": 2969.55, "last_price": 2936.5, "low_price": 2924.98, "month": "04", "start_price": 2968.33, "total_price": 109776662, "volume": 293517, "volume_price": 2265192, "year": "2018", "dividend_ratio": 0.49, "pbr": 2.32, "per": 32.99}, {"date": "20180403", "market": "KOSDAQ", "name": "제조업", "compare": 23.13, "fluc_ratio": 0.79, "high_price": 2959.63, "last_price": 2959.63, "low_price": 2905.32, "month": "04", "start_price": 2905.99, "total_price": 110631217, "volume": 258850, "volume_price": 2118425, "year": "2018", "dividend_ratio": 0.48, "pbr": 2.34, "per": 33.26}, {"date": "20180404", "market": "KOSDAQ", "name": "제조업", "compare": -17.71, "fluc_ratio": -0.6, "high_price": 2977.44, "last_price": 2941.92, "low_price": 2923.05, "month": "04", "start_price": 2975.96, "total_price": 110012385, "volume": 320893, "volume_price": 2680435, "year": "2018", "dividend_ratio": 0.49, "pbr": 2.33, "per": 33.09}, {"date": "20180405", "market": "KOSDAQ", "name": "제조업", "compare": 30.17, "fluc_ratio": 1.03, "high_price": 2985.8, "last_price": 2972.09, "low_price": 2957.75, "month": "04", "start_price": 2976.29, "total_price": 111144709, "volume": 377477, "volume_price": 3140210, "year": "2018", "dividend_ratio": 0.48, "pbr": 2.35, "per": 33.38}, {"date": "20180406", "market": "KOSDAQ", "name": "제조업", "compare": 17.71, "fluc_ratio": 0.6, "high_price": 2989.8, "last_price": 2989.8, "low_price": 2956.05, "month": "04", "start_price": 2966.8, "total_price": 111917168, "volume": 321245, "volume_price": 2708507, "year": "2018", "dividend_ratio": 0.48, "pbr": 2.37, "per": 33.58}, {"date": "20180409", "market": "KOSDAQ", "name": "제조업", "compare": 39.77, "fluc_ratio": 1.33, "high_price": 3029.57, "last_price": 3029.57, "low_price": 2989.05, "month": "04", "start_price": 2994.39, "total_price": 113411571, "volume": 411096, "volume_price": 3083101, "year": "2018", "dividend_ratio": 0.47, "pbr": 2.4, "per": 34.04}, {"date": "20180410", "market": "KOSDAQ", "name": "제조업", "compare": 16.18, "fluc_ratio": 0.53, "high_price": 3045.78, "last_price": 3045.75, "low_price": 3001.86, "month": "04", "start_price": 3033.68, "total_price": 114026758, "volume": 457739, "volume_price": 3126233, "year": "2018", "dividend_ratio": 0.47, "pbr": 2.41, "per": 34.24}, {"date": "20180411", "market": "KOSDAQ", "name": "제조업", "compare": 31.6, "fluc_ratio": 1.04, "high_price": 3079.86, "last_price": 3077.35, "low_price": 3057.2, "month": "04", "start_price": 3063.22, "total_price": 115259203, "volume": 406196, "volume_price": 3476028, "year": "2018", "dividend_ratio": 0.47, "pbr": 2.44, "per": 34.6}, {"date": "20180412", "market": "KOSDAQ", "name": "제조업", "compare": -26.71, "fluc_ratio": -0.87, "high_price": 3094.62, "last_price": 3050.64, "low_price": 3044.99, "month": "04", "start_price": 3092.25, "total_price": 114236690, "volume": 441462, "volume_price": 4252610, "year": "2018", "dividend_ratio": 0.47, "pbr": 2.41, "per": 34.27}, {"date": "20180413", "market": "KOSDAQ", "name": "제조업", "compare": 48.72, "fluc_ratio": 1.6, "high_price": 3101.63, "last_price": 3099.36, "low_price": 3039.24, "month": "04", "start_price": 3055.58, "total_price": 116079327, "volume": 360441, "volume_price": 3512354, "year": "2018", "dividend_ratio": 0.46, "pbr": 2.45, "per": 34.84}, {"date": "20180416", "market": "KOSDAQ", "name": "제조업", "compare": 20.82, "fluc_ratio": 0.67, "high_price": 3135.29, "last_price": 3120.18, "low_price": 3107.83, "month": "04", "start_price": 3113.77, "total_price": 116879883, "volume": 456060, "volume_price": 3288865, "year": "2018", "dividend_ratio": 0.46, "pbr": 2.47, "per": 35.08}, {"date": "20180417", "market": "KOSDAQ", "name": "제조업", "compare": 9.25, "fluc_ratio": 0.3, "high_price": 3130.58, "last_price": 3129.43, "low_price": 3113.33, "month": "04", "start_price": 3128.7, "total_price": 117241103, "volume": 625269, "volume_price": 3431347, "year": "2018", "dividend_ratio": 0.46, "pbr": 2.48, "per": 35.18}, {"date": "20180418", "market": "KOSDAQ", "name": "제조업", "compare": -39.14, "fluc_ratio": -1.25, "high_price": 3139.22, "last_price": 3090.29, "low_price": 3082.47, "month": "04", "start_price": 3139.22, "total_price": 115791538, "volume": 725641, "volume_price": 4376084, "year": "2018", "dividend_ratio": 0.46, "pbr": 2.46, "per": 34.91}, {"date": "20180419", "market": "KOSDAQ", "name": "제조업", "compare": -37.47, "fluc_ratio": -1.21, "high_price": 3080.56, "last_price": 3052.82, "low_price": 3032.98, "month": "04", "start_price": 3080.56, "total_price": 114390023, "volume": 537096, "volume_price": 3700531, "year": "2018", "dividend_ratio": 0.46, "pbr": 2.43, "per": 34.54}, {"date": "20180420", "market": "KOSDAQ", "name": "제조업", "compare": 30.48, "fluc_ratio": 1, "high_price": 3092.41, "last_price": 3083.3, "low_price": 3046.42, "month": "04", "start_price": 3062.73, "total_price": 115804875, "volume": 499496, "volume_price": 3069565, "year": "2018", "dividend_ratio": 0.46, "pbr": 2.46, "per": 34.81}, {"date": "20180423", "market": "KOSDAQ", "name": "제조업", "compare": -19.28, "fluc_ratio": -0.63, "high_price": 3086.96, "last_price": 3064.02, "low_price": 3051.57, "month": "04", "start_price": 3083.16, "total_price": 115437519, "volume": 513396, "volume_price": 3375185, "year": "2018", "dividend_ratio": 0.46, "pbr": 2.44, "per": 34.6}, {"date": "20180424", "market": "KOSDAQ", "name": "제조업", "compare": -24.05, "fluc_ratio": -0.78, "high_price": 3083.8, "last_price": 3039.97, "low_price": 3036.31, "month": "04", "start_price": 3072.46, "total_price": 114551322, "volume": 397491, "volume_price": 3129258, "year": "2018", "dividend_ratio": 0.47, "pbr": 2.42, "per": 34.32}, {"date": "20180425", "market": "KOSDAQ", "name": "제조업", "compare": -10.34, "fluc_ratio": -0.34, "high_price": 3062.01, "last_price": 3029.63, "low_price": 3001.14, "month": "04", "start_price": 3024.14, "total_price": 113975078, "volume": 473995, "volume_price": 2901006, "year": "2018", "dividend_ratio": 0.47, "pbr": 2.41, "per": 34.2}, {"date": "20180426", "market": "KOSDAQ", "name": "제조업", "compare": 28.83, "fluc_ratio": 0.95, "high_price": 3059.25, "last_price": 3058.46, "low_price": 3038.72, "month": "04", "start_price": 3046.36, "total_price": 115069297, "volume": 467929, "volume_price": 2558196, "year": "2018", "dividend_ratio": 0.46, "pbr": 2.44, "per": 34.53}, {"date": "20180427", "market": "KOSDAQ", "name": "제조업", "compare": 12.67, "fluc_ratio": 0.41, "high_price": 3084.28, "last_price": 3071.13, "low_price": 3052.45, "month": "04", "start_price": 3082.85, "total_price": 115554821, "volume": 454029, "volume_price": 2442335, "year": "2018", "dividend_ratio": 0.46, "pbr": 2.45, "per": 34.69}, {"date": "20180430", "market": "KOSDAQ", "name": "제조업", "compare": -29.4, "fluc_ratio": -0.96, "high_price": 3073.57, "last_price": 3041.73, "low_price": 3021.31, "month": "04", "start_price": 3072.73, "total_price": 114479809, "volume": 563284, "volume_price": 3293834, "year": "2018", "dividend_ratio": 0.47, "pbr": 2.43, "per": 34.38}, {"date": "20180502", "market": "KOSDAQ", "name": "제조업", "compare": -5.06, "fluc_ratio": -0.17, "high_price": 3063.43, "last_price": 3036.67, "low_price": 2997.19, "month": "05", "start_price": 3014.79, "total_price": 114888200, "volume": 711121, "volume_price": 3794181, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.38, "per": 46.6}, {"date": "20180503", "market": "KOSDAQ", "name": "제조업", "compare": -20.31, "fluc_ratio": -0.67, "high_price": 3054.92, "last_price": 3016.36, "low_price": 3016.34, "month": "05", "start_price": 3044.94, "total_price": 114085369, "volume": 587718, "volume_price": 3149319, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.37, "per": 46.28}, {"date": "20180504", "market": "KOSDAQ", "name": "제조업", "compare": -20.05, "fluc_ratio": -0.66, "high_price": 3034.17, "last_price": 2996.31, "low_price": 2996.31, "month": "05", "start_price": 3025.44, "total_price": 113319988, "volume": 576061, "volume_price": 2886547, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.35, "per": 45.99}, {"date": "20180508", "market": "KOSDAQ", "name": "제조업", "compare": -108.56, "fluc_ratio": -3.62, "high_price": 3022.7, "last_price": 2887.75, "low_price": 2887.63, "month": "05", "start_price": 3012.21, "total_price": 109228521, "volume": 427464, "volume_price": 2712418, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.26, "per": 44.31}, {"date": "20180509", "market": "KOSDAQ", "name": "제조업", "compare": 70.04, "fluc_ratio": 2.43, "high_price": 2959.73, "last_price": 2957.79, "low_price": 2829.1, "month": "05", "start_price": 2909.33, "total_price": 111917921, "volume": 382700, "volume_price": 2785124, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.32, "per": 45.42}, {"date": "20180510", "market": "KOSDAQ", "name": "제조업", "compare": 9.31, "fluc_ratio": 0.31, "high_price": 2974.47, "last_price": 2967.1, "low_price": 2941.02, "month": "05", "start_price": 2962.71, "total_price": 112181951, "volume": 464928, "volume_price": 2764269, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.33, "per": 45.56}, {"date": "20180511", "market": "KOSDAQ", "name": "제조업", "compare": 27.59, "fluc_ratio": 0.93, "high_price": 3001.7, "last_price": 2994.69, "low_price": 2967.49, "month": "05", "start_price": 2967.49, "total_price": 113250877, "volume": 408659, "volume_price": 2439096, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.35, "per": 45.99}, {"date": "20180514", "market": "KOSDAQ", "name": "제조업", "compare": -31.36, "fluc_ratio": -1.05, "high_price": 3007.14, "last_price": 2963.33, "low_price": 2962.67, "month": "05", "start_price": 3005.8, "total_price": 112046634, "volume": 462858, "volume_price": 2784563, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.33, "per": 45.52}, {"date": "20180515", "market": "KOSDAQ", "name": "제조업", "compare": 7.75, "fluc_ratio": 0.26, "high_price": 2994.25, "last_price": 2971.08, "low_price": 2962.03, "month": "05", "start_price": 2988.49, "total_price": 112205532, "volume": 438118, "volume_price": 2892220, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.33, "per": 45.65}, {"date": "20180516", "market": "KOSDAQ", "name": "제조업", "compare": -44.08, "fluc_ratio": -1.48, "high_price": 2951.7, "last_price": 2927, "low_price": 2912.17, "month": "05", "start_price": 2951.7, "total_price": 110551551, "volume": 538652, "volume_price": 3513757, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.3, "per": 44.96}, {"date": "20180517", "market": "KOSDAQ", "name": "제조업", "compare": 1.3, "fluc_ratio": 0.04, "high_price": 2943.99, "last_price": 2928.3, "low_price": 2919.91, "month": "05", "start_price": 2941.87, "total_price": 110623256, "volume": 449809, "volume_price": 2812102, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.3, "per": 44.98}, {"date": "20180518", "market": "KOSDAQ", "name": "제조업", "compare": 50.59, "fluc_ratio": 1.73, "high_price": 2980.03, "last_price": 2978.89, "low_price": 2935.37, "month": "05", "start_price": 2937.92, "total_price": 112949687, "volume": 494645, "volume_price": 2831745, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.34, "per": 45.85}, {"date": "20180521", "market": "KOSDAQ", "name": "제조업", "compare": 9.97, "fluc_ratio": 0.33, "high_price": 3002.17, "last_price": 2988.86, "low_price": 2977.04, "month": "05", "start_price": 2984.47, "total_price": 113349407, "volume": 450085, "volume_price": 2353633, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.35, "per": 46.01}, {"date": "20180523", "market": "KOSDAQ", "name": "제조업", "compare": -22.55, "fluc_ratio": -0.75, "high_price": 2994.43, "last_price": 2966.31, "low_price": 2960.69, "month": "05", "start_price": 2993.12, "total_price": 112501902, "volume": 372708, "volume_price": 2340300, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.33, "per": 45.66}, {"date": "20180524", "market": "KOSDAQ", "name": "제조업", "compare": 12.78, "fluc_ratio": 0.43, "high_price": 2995.82, "last_price": 2979.09, "low_price": 2957.19, "month": "05", "start_price": 2978.54, "total_price": 112989609, "volume": 469860, "volume_price": 2855852, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.34, "per": 45.86}, {"date": "20180525", "market": "KOSDAQ", "name": "제조업", "compare": -32.31, "fluc_ratio": -1.08, "high_price": 2954.27, "last_price": 2946.78, "low_price": 2913.36, "month": "05", "start_price": 2954, "total_price": 111824465, "volume": 442823, "volume_price": 2802712, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.32, "per": 45.36}, {"date": "20180528", "market": "KOSDAQ", "name": "제조업", "compare": 59.64, "fluc_ratio": 2.02, "high_price": 3006.7, "last_price": 3006.42, "low_price": 2937.62, "month": "05", "start_price": 2940.1, "total_price": 114253687, "volume": 458613, "volume_price": 2674633, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.37, "per": 46.31}, {"date": "20180529", "market": "KOSDAQ", "name": "제조업", "compare": -48.2, "fluc_ratio": -1.6, "high_price": 3022.55, "last_price": 2958.22, "low_price": 2949.32, "month": "05", "start_price": 3008.99, "total_price": 112720629, "volume": 510291, "volume_price": 4139814, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.33, "per": 45.51}, {"date": "20180530", "market": "KOSDAQ", "name": "제조업", "compare": 9.05, "fluc_ratio": 0.31, "high_price": 2990.26, "last_price": 2967.27, "low_price": 2923.13, "month": "05", "start_price": 2988.89, "total_price": 113074737, "volume": 457388, "volume_price": 3701801, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.34, "per": 45.69}, {"date": "20180531", "market": "KOSDAQ", "name": "제조업", "compare": 24.68, "fluc_ratio": 0.83, "high_price": 2992.15, "last_price": 2991.95, "low_price": 2961.13, "month": "05", "start_price": 2991.36, "total_price": 114051456, "volume": 340877, "volume_price": 3161812, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.36, "per": 46.1}, {"date": "20180601", "market": "KOSDAQ", "name": "제조업", "compare": 13.07, "fluc_ratio": 0.44, "high_price": 3008.55, "last_price": 3005.02, "low_price": 2984.19, "month": "06", "start_price": 2990.92, "total_price": 114677352, "volume": 434093, "volume_price": 3001311, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.37, "per": 46.31}, {"date": "20180604", "market": "KOSDAQ", "name": "제조업", "compare": -23.92, "fluc_ratio": -0.8, "high_price": 3022.71, "last_price": 2981.1, "low_price": 2975.68, "month": "06", "start_price": 3021.52, "total_price": 113784704, "volume": 403671, "volume_price": 2769766, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.35, "per": 45.89}, {"date": "20180605", "market": "KOSDAQ", "name": "제조업", "compare": -4.48, "fluc_ratio": -0.15, "high_price": 2990.86, "last_price": 2976.62, "low_price": 2963.83, "month": "06", "start_price": 2988.89, "total_price": 113627368, "volume": 332256, "volume_price": 2351408, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.32, "per": 46.04}, {"date": "20180607", "market": "KOSDAQ", "name": "제조업", "compare": 46.52, "fluc_ratio": 1.56, "high_price": 3023.48, "last_price": 3023.14, "low_price": 2984.82, "month": "06", "start_price": 2991.99, "total_price": 115509451, "volume": 414949, "volume_price": 3189194, "year": "2018", "dividend_ratio": 0.52, "pbr": 2.35, "per": 46.77}, {"date": "20180608", "market": "KOSDAQ", "name": "제조업", "compare": -42.85, "fluc_ratio": -1.42, "high_price": 3020.21, "last_price": 2980.29, "low_price": 2977.67, "month": "06", "start_price": 3019.4, "total_price": 114042450, "volume": 396397, "volume_price": 2615531, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.32, "per": 46.02}, {"date": "20180611", "market": "KOSDAQ", "name": "제조업", "compare": -1.11, "fluc_ratio": -0.04, "high_price": 2993.94, "last_price": 2979.18, "low_price": 2974.54, "month": "06", "start_price": 2984.77, "total_price": 114027569, "volume": 344412, "volume_price": 2384632, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.32, "per": 46.02}, {"date": "20180612", "market": "KOSDAQ", "name": "제조업", "compare": -24.42, "fluc_ratio": -0.82, "high_price": 2994.91, "last_price": 2954.76, "low_price": 2934.7, "month": "06", "start_price": 2987.47, "total_price": 113105676, "volume": 419971, "volume_price": 2824589, "year": "2018", "dividend_ratio": 0.53, "pbr": 2.3, "per": 46.13}, {"date": "20180614", "market": "KOSDAQ", "name": "제조업", "compare": -48.47, "fluc_ratio": -1.64, "high_price": 2940.72, "last_price": 2906.29, "low_price": 2891.14, "month": "06", "start_price": 2940.72, "total_price": 111240933, "volume": 403679, "volume_price": 3095754, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.27, "per": 45.37}, {"date": "20180615", "market": "KOSDAQ", "name": "제조업", "compare": 8.93, "fluc_ratio": 0.31, "high_price": 2924.9, "last_price": 2915.22, "low_price": 2902.12, "month": "06", "start_price": 2916.25, "total_price": 111596790, "volume": 353987, "volume_price": 2820011, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.28, "per": 45.57}, {"date": "20180618", "market": "KOSDAQ", "name": "제조업", "compare": -94.27, "fluc_ratio": -3.23, "high_price": 2917.73, "last_price": 2820.95, "low_price": 2802, "month": "06", "start_price": 2914.5, "total_price": 107896089, "volume": 350355, "volume_price": 2618173, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.2, "per": 44.09}, {"date": "20180619", "market": "KOSDAQ", "name": "제조업", "compare": -87.34, "fluc_ratio": -3.1, "high_price": 2845.4, "last_price": 2733.61, "low_price": 2733.61, "month": "06", "start_price": 2823.82, "total_price": 104552067, "volume": 286415, "volume_price": 2386902, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.13, "per": 42.71}, {"date": "20180620", "market": "KOSDAQ", "name": "제조업", "compare": 83.89, "fluc_ratio": 3.07, "high_price": 2817.5, "last_price": 2817.5, "low_price": 2735.23, "month": "06", "start_price": 2746.16, "total_price": 107783449, "volume": 302166, "volume_price": 2237743, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.2, "per": 43.83}, {"date": "20180621", "market": "KOSDAQ", "name": "제조업", "compare": -49.46, "fluc_ratio": -1.76, "high_price": 2825.29, "last_price": 2768.04, "low_price": 2768.04, "month": "06", "start_price": 2824.97, "total_price": 105987147, "volume": 399510, "volume_price": 2022636, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.16, "per": 43.04}, {"date": "20180622", "market": "KOSDAQ", "name": "제조업", "compare": 14.41, "fluc_ratio": 0.52, "high_price": 2788.64, "last_price": 2782.45, "low_price": 2732.25, "month": "06", "start_price": 2768.22, "total_price": 106572739, "volume": 343269, "volume_price": 1909449, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.17, "per": 43.29}, {"date": "20180625", "market": "KOSDAQ", "name": "제조업", "compare": 33.42, "fluc_ratio": 1.2, "high_price": 2820.7, "last_price": 2815.87, "low_price": 2770.1, "month": "06", "start_price": 2784.11, "total_price": 107856368, "volume": 369242, "volume_price": 1879517, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.2, "per": 43.82}, {"date": "20180626", "market": "KOSDAQ", "name": "제조업", "compare": -13.56, "fluc_ratio": -0.48, "high_price": 2809.84, "last_price": 2802.31, "low_price": 2761.38, "month": "06", "start_price": 2782.85, "total_price": 107349171, "volume": 313622, "volume_price": 1670024, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.19, "per": 43.6}, {"date": "20180627", "market": "KOSDAQ", "name": "제조업", "compare": -26.78, "fluc_ratio": -0.96, "high_price": 2824.28, "last_price": 2775.53, "low_price": 2775.53, "month": "06", "start_price": 2809.9, "total_price": 106316785, "volume": 301779, "volume_price": 1819380, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.17, "per": 42.36}, {"date": "20180628", "market": "KOSDAQ", "name": "제조업", "compare": -56.26, "fluc_ratio": -2.03, "high_price": 2780.26, "last_price": 2719.27, "low_price": 2719.08, "month": "06", "start_price": 2765.19, "total_price": 104163063, "volume": 408730, "volume_price": 1804084, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.12, "per": 41.53}, {"date": "20180629", "market": "KOSDAQ", "name": "제조업", "compare": 10.64, "fluc_ratio": 0.39, "high_price": 2750.27, "last_price": 2729.91, "low_price": 2681.73, "month": "06", "start_price": 2744.95, "total_price": 104587408, "volume": 293477, "volume_price": 1623425, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.13, "per": 41.7}, {"date": "20180702", "market": "KOSDAQ", "name": "제조업", "compare": -97.76, "fluc_ratio": -3.58, "high_price": 2736.06, "last_price": 2632.15, "low_price": 2632.15, "month": "07", "start_price": 2728.19, "total_price": 100864365, "volume": 313587, "volume_price": 1573425, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.06, "per": 40.2}, {"date": "20180703", "market": "KOSDAQ", "name": "제조업", "compare": 30.74, "fluc_ratio": 1.17, "high_price": 2683.75, "last_price": 2662.89, "low_price": 2605.37, "month": "07", "start_price": 2658.69, "total_price": 102049765, "volume": 262998, "volume_price": 1626407, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.08, "per": 40.7}, {"date": "20180704", "market": "KOSDAQ", "name": "제조업", "compare": 33.79, "fluc_ratio": 1.27, "high_price": 2700.65, "last_price": 2696.68, "low_price": 2658.82, "month": "07", "start_price": 2661.74, "total_price": 103355855, "volume": 272345, "volume_price": 1264965, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.11, "per": 41.22}, {"date": "20180705", "market": "KOSDAQ", "name": "제조업", "compare": -15.93, "fluc_ratio": -0.59, "high_price": 2707.07, "last_price": 2680.75, "low_price": 2645.12, "month": "07", "start_price": 2699.39, "total_price": 102748457, "volume": 308968, "volume_price": 1328842, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.1, "per": 40.99}, {"date": "20180706", "market": "KOSDAQ", "name": "제조업", "compare": 45.93, "fluc_ratio": 1.71, "high_price": 2728.93, "last_price": 2726.68, "low_price": 2647, "month": "07", "start_price": 2688.2, "total_price": 104539906, "volume": 318876, "volume_price": 1381565, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.13, "per": 41.71}, {"date": "20180709", "market": "KOSDAQ", "name": "제조업", "compare": -1.31, "fluc_ratio": -0.05, "high_price": 2741.55, "last_price": 2725.37, "low_price": 2707.84, "month": "07", "start_price": 2716.83, "total_price": 104712419, "volume": 208455, "volume_price": 1252043, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.13, "per": 41.69}, {"date": "20180710", "market": "KOSDAQ", "name": "제조업", "compare": 12.21, "fluc_ratio": 0.45, "high_price": 2747.8, "last_price": 2737.58, "low_price": 2732.58, "month": "07", "start_price": 2746, "total_price": 105218258, "volume": 199092, "volume_price": 1155172, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.14, "per": 41.89}, {"date": "20180711", "market": "KOSDAQ", "name": "제조업", "compare": -45.61, "fluc_ratio": -1.67, "high_price": 2720.92, "last_price": 2691.97, "low_price": 2690.11, "month": "07", "start_price": 2716.67, "total_price": 103342765, "volume": 244853, "volume_price": 1459768, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.11, "per": 41.21}, {"date": "20180712", "market": "KOSDAQ", "name": "제조업", "compare": 32.7, "fluc_ratio": 1.21, "high_price": 2726.19, "last_price": 2724.67, "low_price": 2686.39, "month": "07", "start_price": 2698.02, "total_price": 104971648, "volume": 222007, "volume_price": 1471584, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.13, "per": 41.72}, {"date": "20180713", "market": "KOSDAQ", "name": "제조업", "compare": 27.23, "fluc_ratio": 1, "high_price": 2751.9, "last_price": 2751.9, "low_price": 2726.87, "month": "07", "start_price": 2727.53, "total_price": 106045739, "volume": 231247, "volume_price": 1440481, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.16, "per": 42.29}, {"date": "20180716", "market": "KOSDAQ", "name": "제조업", "compare": -11.62, "fluc_ratio": -0.42, "high_price": 2760.86, "last_price": 2740.28, "low_price": 2734.41, "month": "07", "start_price": 2760.86, "total_price": 105701691, "volume": 287139, "volume_price": 1385503, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.16, "per": 42.17}, {"date": "20180717", "market": "KOSDAQ", "name": "제조업", "compare": -27.01, "fluc_ratio": -0.99, "high_price": 2747.12, "last_price": 2713.27, "low_price": 2710.84, "month": "07", "start_price": 2743.48, "total_price": 104514762, "volume": 274696, "volume_price": 1338018, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.14, "per": 42.05}, {"date": "20180718", "market": "KOSDAQ", "name": "제조업", "compare": -42.45, "fluc_ratio": -1.56, "high_price": 2729.53, "last_price": 2670.82, "low_price": 2663.57, "month": "07", "start_price": 2725.37, "total_price": 102848049, "volume": 274764, "volume_price": 1634431, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.11, "per": 41.4}, {"date": "20180719", "market": "KOSDAQ", "name": "제조업", "compare": -37.92, "fluc_ratio": -1.42, "high_price": 2675.13, "last_price": 2632.9, "low_price": 2625.6, "month": "07", "start_price": 2673.5, "total_price": 101404913, "volume": 328770, "volume_price": 1712452, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.08, "per": 40.82}, {"date": "20180720", "market": "KOSDAQ", "name": "제조업", "compare": -12.19, "fluc_ratio": -0.46, "high_price": 2656.35, "last_price": 2620.71, "low_price": 2599.36, "month": "07", "start_price": 2637.16, "total_price": 100946151, "volume": 302762, "volume_price": 1337688, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.07, "per": 40.63}, {"date": "20180723", "market": "KOSDAQ", "name": "제조업", "compare": -104.6, "fluc_ratio": -3.99, "high_price": 2625.92, "last_price": 2516.11, "low_price": 2516.1, "month": "07", "start_price": 2625.92, "total_price": 97051890, "volume": 266868, "volume_price": 1545813, "year": "2018", "dividend_ratio": 0.62, "pbr": 1.99, "per": 39}, {"date": "20180724", "market": "KOSDAQ", "name": "제조업", "compare": 22.93, "fluc_ratio": 0.91, "high_price": 2559.96, "last_price": 2539.04, "low_price": 2514.57, "month": "07", "start_price": 2528.06, "total_price": 97940697, "volume": 284762, "volume_price": 1646663, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.0, "per": 39.29}, {"date": "20180725", "market": "KOSDAQ", "name": "제조업", "compare": -35.48, "fluc_ratio": -1.4, "high_price": 2556.57, "last_price": 2503.56, "low_price": 2483.8, "month": "07", "start_price": 2551.38, "total_price": 96405783, "volume": 258945, "volume_price": 1750982, "year": "2018", "dividend_ratio": 0.62, "pbr": 1.98, "per": 38.76}, {"date": "20180726", "market": "KOSDAQ", "name": "제조업", "compare": 49.42, "fluc_ratio": 1.97, "high_price": 2552.98, "last_price": 2552.98, "low_price": 2508.65, "month": "07", "start_price": 2519.71, "total_price": 98411317, "volume": 256134, "volume_price": 1541709, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.02, "per": 39.53}, {"date": "20180727", "market": "KOSDAQ", "name": "제조업", "compare": 31.05, "fluc_ratio": 1.22, "high_price": 2584.4, "last_price": 2584.03, "low_price": 2546.53, "month": "07", "start_price": 2554.83, "total_price": 99769353, "volume": 256438, "volume_price": 1314962, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.04, "per": 40}, {"date": "20180730", "market": "KOSDAQ", "name": "제조업", "compare": -7.13, "fluc_ratio": -0.28, "high_price": 2591.61, "last_price": 2576.9, "low_price": 2556.67, "month": "07", "start_price": 2581.83, "total_price": 99515769, "volume": 184870, "volume_price": 1215073, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.04, "per": 39.89}, {"date": "20180731", "market": "KOSDAQ", "name": "제조업", "compare": 11.67, "fluc_ratio": 0.45, "high_price": 2592.11, "last_price": 2588.57, "low_price": 2562.92, "month": "07", "start_price": 2574.14, "total_price": 100040293, "volume": 210038, "volume_price": 1350544, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.05, "per": 40.1}, {"date": "20180801", "market": "KOSDAQ", "name": "제조업", "compare": 56.79, "fluc_ratio": 2.19, "high_price": 2646.62, "last_price": 2645.36, "low_price": 2596.1, "month": "08", "start_price": 2598.64, "total_price": 102245339, "volume": 190606, "volume_price": 1237426, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.09, "per": 40.98}, {"date": "20180802", "market": "KOSDAQ", "name": "제조업", "compare": -37.78, "fluc_ratio": -1.43, "high_price": 2640.01, "last_price": 2607.58, "low_price": 2596.1, "month": "08", "start_price": 2640.01, "total_price": 100787082, "volume": 204633, "volume_price": 1397259, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.06, "per": 40.4}, {"date": "20180803", "market": "KOSDAQ", "name": "제조업", "compare": 28.38, "fluc_ratio": 1.09, "high_price": 2637.63, "last_price": 2635.96, "low_price": 2619.01, "month": "08", "start_price": 2624.81, "total_price": 101887305, "volume": 231669, "volume_price": 1222063, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.09, "per": 40.85}, {"date": "20180806", "market": "KOSDAQ", "name": "제조업", "compare": -19.91, "fluc_ratio": -0.76, "high_price": 2644.2, "last_price": 2616.05, "low_price": 2614.11, "month": "08", "start_price": 2636.7, "total_price": 101113930, "volume": 237138, "volume_price": 1432927, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.07, "per": 40.53}, {"date": "20180807", "market": "KOSDAQ", "name": "제조업", "compare": 20.3, "fluc_ratio": 0.78, "high_price": 2636.99, "last_price": 2636.35, "low_price": 2602.57, "month": "08", "start_price": 2625.39, "total_price": 101903616, "volume": 242889, "volume_price": 1319207, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.09, "per": 40.84}, {"date": "20180808", "market": "KOSDAQ", "name": "제조업", "compare": -6.66, "fluc_ratio": -0.25, "high_price": 2647.89, "last_price": 2629.69, "low_price": 2620.54, "month": "08", "start_price": 2643.1, "total_price": 101680186, "volume": 278267, "volume_price": 1503197, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.08, "per": 40.73}, {"date": "20180809", "market": "KOSDAQ", "name": "제조업", "compare": 17.26, "fluc_ratio": 0.66, "high_price": 2649.06, "last_price": 2646.95, "low_price": 2618.36, "month": "08", "start_price": 2630.68, "total_price": 102382620, "volume": 210603, "volume_price": 1432935, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.09, "per": 40.99}, {"date": "20180810", "market": "KOSDAQ", "name": "제조업", "compare": -11.09, "fluc_ratio": -0.42, "high_price": 2656.69, "last_price": 2635.86, "low_price": 2621.32, "month": "08", "start_price": 2647.75, "total_price": 102329526, "volume": 282405, "volume_price": 2013608, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.08, "per": 40.81}, {"date": "20180813", "market": "KOSDAQ", "name": "제조업", "compare": -95.5, "fluc_ratio": -3.62, "high_price": 2622.75, "last_price": 2540.36, "low_price": 2540.36, "month": "08", "start_price": 2622.75, "total_price": 98631231, "volume": 284867, "volume_price": 1911071, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.01, "per": 39.28}, {"date": "20180814", "market": "KOSDAQ", "name": "제조업", "compare": 19.69, "fluc_ratio": 0.78, "high_price": 2573.87, "last_price": 2560.05, "low_price": 2537.07, "month": "08", "start_price": 2551.86, "total_price": 99521240, "volume": 243240, "volume_price": 1639184, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.03, "per": 39.64}, {"date": "20180816", "market": "KOSDAQ", "name": "제조업", "compare": -10.25, "fluc_ratio": -0.4, "high_price": 2551.08, "last_price": 2549.8, "low_price": 2494.31, "month": "08", "start_price": 2528.84, "total_price": 99124833, "volume": 276415, "volume_price": 1959705, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.02, "per": 39.01}, {"date": "20180817", "market": "KOSDAQ", "name": "제조업", "compare": 44.91, "fluc_ratio": 1.76, "high_price": 2596.21, "last_price": 2594.71, "low_price": 2559.51, "month": "08", "start_price": 2563.75, "total_price": 100883322, "volume": 280994, "volume_price": 1597744, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.05, "per": 39.7}, {"date": "20180820", "market": "KOSDAQ", "name": "제조업", "compare": -3.75, "fluc_ratio": -0.14, "high_price": 2616.43, "last_price": 2590.96, "low_price": 2584.6, "month": "08", "start_price": 2606.28, "total_price": 100960585, "volume": 186042, "volume_price": 1466072, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.05, "per": 39.63}, {"date": "20180821", "market": "KOSDAQ", "name": "제조업", "compare": 56.75, "fluc_ratio": 2.19, "high_price": 2652.73, "last_price": 2647.71, "low_price": 2599.11, "month": "08", "start_price": 2600.66, "total_price": 103172801, "volume": 210733, "volume_price": 1528923, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.1, "per": 40.62}, {"date": "20180822", "market": "KOSDAQ", "name": "제조업", "compare": -15.31, "fluc_ratio": -0.58, "high_price": 2661.65, "last_price": 2632.4, "low_price": 2632.4, "month": "08", "start_price": 2653.77, "total_price": 102607688, "volume": 261025, "volume_price": 1605296, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.09, "per": 40.39}, {"date": "20180823", "market": "KOSDAQ", "name": "제조업", "compare": 23.88, "fluc_ratio": 0.91, "high_price": 2656.28, "last_price": 2656.28, "low_price": 2624.21, "month": "08", "start_price": 2643.65, "total_price": 103724882, "volume": 293520, "volume_price": 1542476, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.11, "per": 40.75}, {"date": "20180824", "market": "KOSDAQ", "name": "제조업", "compare": 21.34, "fluc_ratio": 0.8, "high_price": 2680.76, "last_price": 2677.62, "low_price": 2640.07, "month": "08", "start_price": 2654.11, "total_price": 104559150, "volume": 201578, "volume_price": 1388483, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.13, "per": 40.97}, {"date": "20180827", "market": "KOSDAQ", "name": "제조업", "compare": 2.1, "fluc_ratio": 0.08, "high_price": 2682.2, "last_price": 2679.72, "low_price": 2661.59, "month": "08", "start_price": 2677.11, "total_price": 104677512, "volume": 206219, "volume_price": 1652191, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.13, "per": 41.04}, {"date": "20180828", "market": "KOSDAQ", "name": "제조업", "compare": -0.41, "fluc_ratio": -0.02, "high_price": 2708.2, "last_price": 2679.31, "low_price": 2678.56, "month": "08", "start_price": 2696.75, "total_price": 104761740, "volume": 281012, "volume_price": 1869110, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.13, "per": 41.03}, {"date": "20180829", "market": "KOSDAQ", "name": "제조업", "compare": 21.18, "fluc_ratio": 0.79, "high_price": 2701.2, "last_price": 2700.49, "low_price": 2679.61, "month": "08", "start_price": 2685.46, "total_price": 105590444, "volume": 275423, "volume_price": 1613701, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.15, "per": 41.28}, {"date": "20180830", "market": "KOSDAQ", "name": "제조업", "compare": 7.06, "fluc_ratio": 0.26, "high_price": 2725.22, "last_price": 2707.55, "low_price": 2699.74, "month": "08", "start_price": 2708.81, "total_price": 105866650, "volume": 261985, "volume_price": 1607024, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.15, "per": 41.39}, {"date": "20180831", "market": "KOSDAQ", "name": "제조업", "compare": 33.49, "fluc_ratio": 1.24, "high_price": 2744.16, "last_price": 2741.04, "low_price": 2696.37, "month": "08", "start_price": 2700.45, "total_price": 107184858, "volume": 221345, "volume_price": 1503666, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.18, "per": 41.9}, {"date": "20180903", "market": "KOSDAQ", "name": "제조업", "compare": 13.58, "fluc_ratio": 0.5, "high_price": 2755.94, "last_price": 2754.62, "low_price": 2734.74, "month": "09", "start_price": 2745.62, "total_price": 107708215, "volume": 223737, "volume_price": 1604505, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.19, "per": 42.11}, {"date": "20180904", "market": "KOSDAQ", "name": "제조업", "compare": 31.64, "fluc_ratio": 1.15, "high_price": 2788.89, "last_price": 2786.26, "low_price": 2753.43, "month": "09", "start_price": 2760.58, "total_price": 108779718, "volume": 246150, "volume_price": 1667223, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.22, "per": 42.6}, {"date": "20180905", "market": "KOSDAQ", "name": "제조업", "compare": -16.02, "fluc_ratio": -0.57, "high_price": 2801.66, "last_price": 2770.24, "low_price": 2766.81, "month": "09", "start_price": 2787.98, "total_price": 108101561, "volume": 285098, "volume_price": 2058060, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.2, "per": 42.35}, {"date": "20180906", "market": "KOSDAQ", "name": "제조업", "compare": -16.49, "fluc_ratio": -0.6, "high_price": 2782.32, "last_price": 2753.75, "low_price": 2751.52, "month": "09", "start_price": 2777.75, "total_price": 107491111, "volume": 336821, "volume_price": 2308841, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.19, "per": 42.13}, {"date": "20180907", "market": "KOSDAQ", "name": "제조업", "compare": 18.52, "fluc_ratio": 0.67, "high_price": 2775.38, "last_price": 2772.27, "low_price": 2743.71, "month": "09", "start_price": 2753.61, "total_price": 108253258, "volume": 364021, "volume_price": 2596201, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.2, "per": 42.38}, {"date": "20180910", "market": "KOSDAQ", "name": "제조업", "compare": 15.5, "fluc_ratio": 0.56, "high_price": 2793.27, "last_price": 2787.77, "low_price": 2773.48, "month": "09", "start_price": 2778.95, "total_price": 108828391, "volume": 315165, "volume_price": 2173230, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.16, "per": 47.68}, {"date": "20180911", "market": "KOSDAQ", "name": "제조업", "compare": 20.31, "fluc_ratio": 0.73, "high_price": 2809.08, "last_price": 2808.08, "low_price": 2786.39, "month": "09", "start_price": 2788.81, "total_price": 109723110, "volume": 318871, "volume_price": 2336269, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.17, "per": 48.05}, {"date": "20180912", "market": "KOSDAQ", "name": "제조업", "compare": 7.13, "fluc_ratio": 0.25, "high_price": 2822.06, "last_price": 2815.21, "low_price": 2801.36, "month": "09", "start_price": 2820.26, "total_price": 110026158, "volume": 298016, "volume_price": 2750670, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.18, "per": 48.17}, {"date": "20180913", "market": "KOSDAQ", "name": "제조업", "compare": 14.69, "fluc_ratio": 0.52, "high_price": 2829.9, "last_price": 2829.9, "low_price": 2807.32, "month": "09", "start_price": 2822.41, "total_price": 110593550, "volume": 255441, "volume_price": 2181962, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.19, "per": 48.44}, {"date": "20180914", "market": "KOSDAQ", "name": "제조업", "compare": 13.58, "fluc_ratio": 0.48, "high_price": 2845.97, "last_price": 2843.48, "low_price": 2829.57, "month": "09", "start_price": 2841.76, "total_price": 111180403, "volume": 291966, "volume_price": 2616688, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.2, "per": 48.69}, {"date": "20180917", "market": "KOSDAQ", "name": "제조업", "compare": -22.71, "fluc_ratio": -0.8, "high_price": 2854.23, "last_price": 2820.77, "low_price": 2812.71, "month": "09", "start_price": 2854, "total_price": 110290462, "volume": 291752, "volume_price": 2563239, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.18, "per": 48.29}, {"date": "20180918", "market": "KOSDAQ", "name": "제조업", "compare": 18.97, "fluc_ratio": 0.67, "high_price": 2843.67, "last_price": 2839.74, "low_price": 2811.86, "month": "09", "start_price": 2812.73, "total_price": 108533951, "volume": 392389, "volume_price": 3075008, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.16, "per": 49.01}, {"date": "20180919", "market": "KOSDAQ", "name": "제조업", "compare": -21.3, "fluc_ratio": -0.75, "high_price": 2852.21, "last_price": 2818.44, "low_price": 2810.33, "month": "09", "start_price": 2850.96, "total_price": 107785381, "volume": 437898, "volume_price": 3226168, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.15, "per": 48.64}, {"date": "20180920", "market": "KOSDAQ", "name": "제조업", "compare": -18.48, "fluc_ratio": -0.66, "high_price": 2840.45, "last_price": 2799.96, "low_price": 2796, "month": "09", "start_price": 2829.97, "total_price": 107085833, "volume": 367629, "volume_price": 3394718, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.13, "per": 48.21}, {"date": "20180921", "market": "KOSDAQ", "name": "제조업", "compare": 23.15, "fluc_ratio": 0.83, "high_price": 2824.11, "last_price": 2823.11, "low_price": 2799.54, "month": "09", "start_price": 2813.06, "total_price": 108097335, "volume": 256483, "volume_price": 2001441, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.15, "per": 48.6}, {"date": "20180927", "market": "KOSDAQ", "name": "제조업", "compare": 16.89, "fluc_ratio": 0.6, "high_price": 2845.45, "last_price": 2840, "low_price": 2821.67, "month": "09", "start_price": 2822.69, "total_price": 108757331, "volume": 286667, "volume_price": 2168934, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.16, "per": 48.92}, {"date": "20180928", "market": "KOSDAQ", "name": "제조업", "compare": -31.89, "fluc_ratio": -1.12, "high_price": 2845.74, "last_price": 2808.11, "low_price": 2797, "month": "09", "start_price": 2841.27, "total_price": 107786152, "volume": 331298, "volume_price": 2220159, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.15, "per": 48.26}, {"date": "20181001", "market": "KOSDAQ", "name": "제조업", "compare": -28.45, "fluc_ratio": -1.01, "high_price": 2817.82, "last_price": 2779.66, "low_price": 2770.21, "month": "10", "start_price": 2815.17, "total_price": 106993428, "volume": 233628, "volume_price": 1674833, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.12, "per": 47.76}, {"date": "20181002", "market": "KOSDAQ", "name": "제조업", "compare": -72.66, "fluc_ratio": -2.61, "high_price": 2785.32, "last_price": 2707, "low_price": 2707, "month": "10", "start_price": 2781.59, "total_price": 104221276, "volume": 259084, "volume_price": 1784341, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.07, "per": 45.95}, {"date": "20181004", "market": "KOSDAQ", "name": "제조업", "compare": -24.05, "fluc_ratio": -0.89, "high_price": 2727.41, "last_price": 2682.95, "low_price": 2671.18, "month": "10", "start_price": 2720.21, "total_price": 103323070, "volume": 233663, "volume_price": 1621168, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.05, "per": 45.53}, {"date": "20181005", "market": "KOSDAQ", "name": "제조업", "compare": -56, "fluc_ratio": -2.09, "high_price": 2687.57, "last_price": 2626.95, "low_price": 2609.97, "month": "10", "start_price": 2668.29, "total_price": 101168207, "volume": 220462, "volume_price": 1640193, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.01, "per": 44.58}, {"date": "20181008", "market": "KOSDAQ", "name": "제조업", "compare": -21.89, "fluc_ratio": -0.83, "high_price": 2668.49, "last_price": 2605.06, "low_price": 2605.06, "month": "10", "start_price": 2622.23, "total_price": 100345021, "volume": 224140, "volume_price": 1274043, "year": "2018", "dividend_ratio": 0.59, "pbr": 1.99, "per": 44.22}, {"date": "20181010", "market": "KOSDAQ", "name": "제조업", "compare": -84.01, "fluc_ratio": -3.22, "high_price": 2616.49, "last_price": 2521.05, "low_price": 2519.75, "month": "10", "start_price": 2605.66, "total_price": 97113573, "volume": 262100, "volume_price": 1691719, "year": "2018", "dividend_ratio": 0.61, "pbr": 1.93, "per": 42.76}, {"date": "20181011", "market": "KOSDAQ", "name": "제조업", "compare": -143.14, "fluc_ratio": -5.68, "high_price": 2469.08, "last_price": 2377.91, "low_price": 2377.4, "month": "10", "start_price": 2424.96, "total_price": 91599373, "volume": 297646, "volume_price": 1922544, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.82, "per": 40.33}, {"date": "20181012", "market": "KOSDAQ", "name": "제조업", "compare": 88.43, "fluc_ratio": 3.72, "high_price": 2466.34, "last_price": 2466.34, "low_price": 2368.83, "month": "10", "start_price": 2368.83, "total_price": 95039660, "volume": 211861, "volume_price": 1606220, "year": "2018", "dividend_ratio": 0.62, "pbr": 1.89, "per": 41.84}, {"date": "20181015", "market": "KOSDAQ", "name": "제조업", "compare": -46.83, "fluc_ratio": -1.9, "high_price": 2475.06, "last_price": 2419.51, "low_price": 2414.89, "month": "10", "start_price": 2468.91, "total_price": 93472486, "volume": 228614, "volume_price": 1770826, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.85, "per": 41.02}, {"date": "20181016", "market": "KOSDAQ", "name": "제조업", "compare": 43.19, "fluc_ratio": 1.79, "high_price": 2476.44, "last_price": 2462.7, "low_price": 2439.9, "month": "10", "start_price": 2440.28, "total_price": 95153736, "volume": 211296, "volume_price": 1362379, "year": "2018", "dividend_ratio": 0.62, "pbr": 1.89, "per": 41.8}, {"date": "20181017", "market": "KOSDAQ", "name": "제조업", "compare": 18.38, "fluc_ratio": 0.75, "high_price": 2509.78, "last_price": 2481.08, "low_price": 2462.12, "month": "10", "start_price": 2503.33, "total_price": 95865714, "volume": 273697, "volume_price": 1666822, "year": "2018", "dividend_ratio": 0.62, "pbr": 1.9, "per": 42.11}, {"date": "20181018", "market": "KOSDAQ", "name": "제조업", "compare": -27.46, "fluc_ratio": -1.11, "high_price": 2490.9, "last_price": 2453.62, "low_price": 2448.15, "month": "10", "start_price": 2487.52, "total_price": 94806900, "volume": 194561, "volume_price": 1214094, "year": "2018", "dividend_ratio": 0.62, "pbr": 1.88, "per": 41.65}, {"date": "20181019", "market": "KOSDAQ", "name": "제조업", "compare": 32.52, "fluc_ratio": 1.33, "high_price": 2486.62, "last_price": 2486.14, "low_price": 2413.64, "month": "10", "start_price": 2433.03, "total_price": 96098258, "volume": 226609, "volume_price": 1479458, "year": "2018", "dividend_ratio": 0.62, "pbr": 1.91, "per": 42.22}, {"date": "20181022", "market": "KOSDAQ", "name": "제조업", "compare": 9.09, "fluc_ratio": 0.37, "high_price": 2497.09, "last_price": 2495.23, "low_price": 2458.43, "month": "10", "start_price": 2470.81, "total_price": 96449323, "volume": 178759, "volume_price": 1044765, "year": "2018", "dividend_ratio": 0.61, "pbr": 1.91, "per": 42.39}, {"date": "20181023", "market": "KOSDAQ", "name": "제조업", "compare": -93.42, "fluc_ratio": -3.74, "high_price": 2488.11, "last_price": 2401.81, "low_price": 2394.46, "month": "10", "start_price": 2484.4, "total_price": 92838405, "volume": 230901, "volume_price": 1388363, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.84, "per": 40.8}, {"date": "20181024", "market": "KOSDAQ", "name": "제조업", "compare": -53.92, "fluc_ratio": -2.24, "high_price": 2444.74, "last_price": 2347.89, "low_price": 2339.23, "month": "10", "start_price": 2429.6, "total_price": 90728758, "volume": 246741, "volume_price": 1556653, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.8, "per": 39.89}, {"date": "20181025", "market": "KOSDAQ", "name": "제조업", "compare": -36.29, "fluc_ratio": -1.55, "high_price": 2334.24, "last_price": 2311.6, "low_price": 2261.48, "month": "10", "start_price": 2280.47, "total_price": 89306939, "volume": 233477, "volume_price": 1495898, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.77, "per": 39.29}, {"date": "20181026", "market": "KOSDAQ", "name": "제조업", "compare": -84.38, "fluc_ratio": -3.65, "high_price": 2335.33, "last_price": 2227.22, "low_price": 2205.98, "month": "10", "start_price": 2335.33, "total_price": 86264532, "volume": 247191, "volume_price": 1533387, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.71, "per": 37.87}, {"date": "20181029", "market": "KOSDAQ", "name": "제조업", "compare": -123.06, "fluc_ratio": -5.53, "high_price": 2272.05, "last_price": 2104.16, "low_price": 2104.16, "month": "10", "start_price": 2229.51, "total_price": 81572882, "volume": 305786, "volume_price": 1880593, "year": "2018", "dividend_ratio": 0.73, "pbr": 1.62, "per": 35.88}, {"date": "20181030", "market": "KOSDAQ", "name": "제조업", "compare": 45.39, "fluc_ratio": 2.16, "high_price": 2152.32, "last_price": 2149.55, "low_price": 2053.16, "month": "10", "start_price": 2078.01, "total_price": 83333375, "volume": 354797, "volume_price": 1822238, "year": "2018", "dividend_ratio": 0.71, "pbr": 1.65, "per": 36.65}, {"date": "20181031", "market": "KOSDAQ", "name": "제조업", "compare": 18.08, "fluc_ratio": 0.84, "high_price": 2173.22, "last_price": 2167.63, "low_price": 2132.25, "month": "10", "start_price": 2166.83, "total_price": 83837370, "volume": 264212, "volume_price": 1206000, "year": "2018", "dividend_ratio": 0.71, "pbr": 1.66, "per": 36.55}, {"date": "20181101", "market": "KOSDAQ", "name": "제조업", "compare": 30.75, "fluc_ratio": 1.42, "high_price": 2239.46, "last_price": 2198.38, "low_price": 2188.35, "month": "11", "start_price": 2189.88, "total_price": 85225890, "volume": 271715, "volume_price": 1650088, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.68, "per": 37.06}, {"date": "20181102", "market": "KOSDAQ", "name": "제조업", "compare": 113.43, "fluc_ratio": 5.16, "high_price": 2311.81, "last_price": 2311.81, "low_price": 2228.67, "month": "11", "start_price": 2228.74, "total_price": 89721755, "volume": 255290, "volume_price": 1632805, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.77, "per": 39.03}, {"date": "20181105", "market": "KOSDAQ", "name": "제조업", "compare": 10.56, "fluc_ratio": 0.46, "high_price": 2327.44, "last_price": 2322.37, "low_price": 2279.88, "month": "11", "start_price": 2297.2, "total_price": 90132826, "volume": 205712, "volume_price": 1404774, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.78, "per": 39.16}, {"date": "20181106", "market": "KOSDAQ", "name": "제조업", "compare": 2.68, "fluc_ratio": 0.12, "high_price": 2337.72, "last_price": 2325.05, "low_price": 2294.85, "month": "11", "start_price": 2333.08, "total_price": 90423752, "volume": 229238, "volume_price": 1447927, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.78, "per": 39.21}, {"date": "20181107", "market": "KOSDAQ", "name": "제조업", "compare": -24.91, "fluc_ratio": -1.07, "high_price": 2361.27, "last_price": 2300.14, "low_price": 2281.76, "month": "11", "start_price": 2334.45, "total_price": 89465821, "volume": 303524, "volume_price": 1901691, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.77, "per": 38.8}, {"date": "20181108", "market": "KOSDAQ", "name": "제조업", "compare": 40.31, "fluc_ratio": 1.75, "high_price": 2352.01, "last_price": 2340.45, "low_price": 2332.04, "month": "11", "start_price": 2343.16, "total_price": 91062907, "volume": 232997, "volume_price": 1385992, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.8, "per": 39.49}, {"date": "20181109", "market": "KOSDAQ", "name": "제조업", "compare": -24.07, "fluc_ratio": -1.03, "high_price": 2345.65, "last_price": 2316.38, "low_price": 2290.79, "month": "11", "start_price": 2341.72, "total_price": 90116000, "volume": 198263, "volume_price": 1257820, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.78, "per": 39.09}, {"date": "20181112", "market": "KOSDAQ", "name": "제조업", "compare": -55.33, "fluc_ratio": -2.39, "high_price": 2297.44, "last_price": 2261.05, "low_price": 2258.5, "month": "11", "start_price": 2286.65, "total_price": 87956019, "volume": 166578, "volume_price": 1196072, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.74, "per": 38.13}, {"date": "20181113", "market": "KOSDAQ", "name": "제조업", "compare": 6.31, "fluc_ratio": 0.28, "high_price": 2271.6, "last_price": 2267.36, "low_price": 2197.49, "month": "11", "start_price": 2216.05, "total_price": 88207386, "volume": 173615, "volume_price": 1251665, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.74, "per": 38.24}, {"date": "20181114", "market": "KOSDAQ", "name": "제조업", "compare": -2.9, "fluc_ratio": -0.13, "high_price": 2297.9, "last_price": 2264.46, "low_price": 2246.84, "month": "11", "start_price": 2263.89, "total_price": 88292617, "volume": 174542, "volume_price": 1255317, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.74, "per": 38.18}, {"date": "20181115", "market": "KOSDAQ", "name": "제조업", "compare": 19.63, "fluc_ratio": 0.87, "high_price": 2284.09, "last_price": 2284.09, "low_price": 2238.15, "month": "11", "start_price": 2259.05, "total_price": 89245160, "volume": 159119, "volume_price": 1157706, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.76, "per": 38.54}, {"date": "20181116", "market": "KOSDAQ", "name": "제조업", "compare": 33.94, "fluc_ratio": 1.49, "high_price": 2325.91, "last_price": 2318.03, "low_price": 2288.29, "month": "11", "start_price": 2296.89, "total_price": 90602201, "volume": 200901, "volume_price": 1326255, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.79, "per": 39.1}, {"date": "20181119", "market": "KOSDAQ", "name": "제조업", "compare": 38.64, "fluc_ratio": 1.67, "high_price": 2357.15, "last_price": 2356.67, "low_price": 2325.55, "month": "11", "start_price": 2328.48, "total_price": 92134067, "volume": 197256, "volume_price": 1396247, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.82, "per": 39.76}, {"date": "20181120", "market": "KOSDAQ", "name": "제조업", "compare": -33.04, "fluc_ratio": -1.4, "high_price": 2347.63, "last_price": 2323.63, "low_price": 2320.96, "month": "11", "start_price": 2323.79, "total_price": 90889212, "volume": 211417, "volume_price": 1641800, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.79, "per": 39.18}, {"date": "20181121", "market": "KOSDAQ", "name": "제조업", "compare": 22.17, "fluc_ratio": 0.95, "high_price": 2346.06, "last_price": 2345.8, "low_price": 2279.64, "month": "11", "start_price": 2294.61, "total_price": 92199686, "volume": 261012, "volume_price": 1835835, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.81, "per": 39.52}, {"date": "20181122", "market": "KOSDAQ", "name": "제조업", "compare": -11.27, "fluc_ratio": -0.48, "high_price": 2362.43, "last_price": 2334.53, "low_price": 2327, "month": "11", "start_price": 2353.1, "total_price": 91844655, "volume": 222457, "volume_price": 1540502, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.81, "per": 39.64}, {"date": "20181123", "market": "KOSDAQ", "name": "제조업", "compare": -36.58, "fluc_ratio": -1.57, "high_price": 2347.41, "last_price": 2297.95, "low_price": 2295.65, "month": "11", "start_price": 2343.36, "total_price": 90413591, "volume": 268471, "volume_price": 1595802, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.78, "per": 38.97}, {"date": "20181126", "market": "KOSDAQ", "name": "제조업", "compare": 35.16, "fluc_ratio": 1.53, "high_price": 2341.8, "last_price": 2333.11, "low_price": 2305.55, "month": "11", "start_price": 2306.19, "total_price": 91803628, "volume": 223387, "volume_price": 1264693, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.81, "per": 39.59}, {"date": "20181127", "market": "KOSDAQ", "name": "제조업", "compare": 19.4, "fluc_ratio": 0.83, "high_price": 2358.44, "last_price": 2352.51, "low_price": 2328.74, "month": "11", "start_price": 2346.26, "total_price": 92785823, "volume": 263871, "volume_price": 1314622, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.82, "per": 39.91}, {"date": "20181128", "market": "KOSDAQ", "name": "제조업", "compare": -14.22, "fluc_ratio": -0.6, "high_price": 2361.38, "last_price": 2338.29, "low_price": 2334.06, "month": "11", "start_price": 2361.38, "total_price": 92415154, "volume": 241280, "volume_price": 1459179, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.81, "per": 39.68}, {"date": "20181129", "market": "KOSDAQ", "name": "제조업", "compare": -17.68, "fluc_ratio": -0.76, "high_price": 2372.74, "last_price": 2320.61, "low_price": 2317.39, "month": "11", "start_price": 2369.31, "total_price": 91960844, "volume": 277668, "volume_price": 1629734, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.8, "per": 39.65}, {"date": "20181130", "market": "KOSDAQ", "name": "제조업", "compare": -0.46, "fluc_ratio": -0.02, "high_price": 2340.17, "last_price": 2320.15, "low_price": 2311.92, "month": "11", "start_price": 2326.56, "total_price": 91956577, "volume": 196096, "volume_price": 1338803, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.81, "per": 39.57}, {"date": "20181203", "market": "KOSDAQ", "name": "제조업", "compare": 48.56, "fluc_ratio": 2.09, "high_price": 2369.37, "last_price": 2368.71, "low_price": 2344.47, "month": "12", "start_price": 2351.27, "total_price": 93883313, "volume": 218325, "volume_price": 1330105, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.84, "per": 40.4}, {"date": "20181204", "market": "KOSDAQ", "name": "제조업", "compare": 1.45, "fluc_ratio": 0.06, "high_price": 2378.61, "last_price": 2370.16, "low_price": 2353.07, "month": "12", "start_price": 2369.6, "total_price": 94097866, "volume": 273242, "volume_price": 1342781, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.84, "per": 40.32}, {"date": "20181205", "market": "KOSDAQ", "name": "제조업", "compare": -28.52, "fluc_ratio": -1.2, "high_price": 2350.23, "last_price": 2341.64, "low_price": 2324.42, "month": "12", "start_price": 2324.42, "total_price": 93043910, "volume": 288699, "volume_price": 1388526, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.82, "per": 39.84}, {"date": "20181206", "market": "KOSDAQ", "name": "제조업", "compare": -77.71, "fluc_ratio": -3.32, "high_price": 2336.36, "last_price": 2263.93, "low_price": 2258.28, "month": "12", "start_price": 2335.27, "total_price": 89957274, "volume": 293662, "volume_price": 1418407, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.76, "per": 38.51}, {"date": "20181207", "market": "KOSDAQ", "name": "제조업", "compare": 18.91, "fluc_ratio": 0.84, "high_price": 2293.91, "last_price": 2282.84, "low_price": 2260.22, "month": "12", "start_price": 2287.99, "total_price": 90788756, "volume": 315679, "volume_price": 1497889, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.73, "per": 45.18}, {"date": "20181210", "market": "KOSDAQ", "name": "제조업", "compare": -51.53, "fluc_ratio": -2.26, "high_price": 2264.29, "last_price": 2231.31, "low_price": 2223.35, "month": "12", "start_price": 2251.48, "total_price": 88756648, "volume": 237924, "volume_price": 1172159, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.69, "per": 44.04}, {"date": "20181211", "market": "KOSDAQ", "name": "제조업", "compare": -24.99, "fluc_ratio": -1.12, "high_price": 2248.53, "last_price": 2206.32, "low_price": 2206.29, "month": "12", "start_price": 2247.17, "total_price": 87804507, "volume": 270661, "volume_price": 1343263, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.67, "per": 43.56}, {"date": "20181212", "market": "KOSDAQ", "name": "제조업", "compare": 54.6, "fluc_ratio": 2.47, "high_price": 2263.07, "last_price": 2260.92, "low_price": 2218.93, "month": "12", "start_price": 2218.93, "total_price": 90122014, "volume": 264336, "volume_price": 1349711, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.71, "per": 48.87}, {"date": "20181213", "market": "KOSDAQ", "name": "제조업", "compare": 16.38, "fluc_ratio": 0.72, "high_price": 2280.35, "last_price": 2277.3, "low_price": 2256.88, "month": "12", "start_price": 2268.09, "total_price": 90902098, "volume": 286614, "volume_price": 1588181, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.73, "per": 49.29}, {"date": "20181214", "market": "KOSDAQ", "name": "제조업", "compare": -55.94, "fluc_ratio": -2.46, "high_price": 2277.28, "last_price": 2221.36, "low_price": 2213.04, "month": "12", "start_price": 2277.05, "total_price": 88845457, "volume": 245218, "volume_price": 1458210, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.69, "per": 48.09}, {"date": "20181217", "market": "KOSDAQ", "name": "제조업", "compare": -20.62, "fluc_ratio": -0.93, "high_price": 2220.31, "last_price": 2200.74, "low_price": 2175.89, "month": "12", "start_price": 2216.96, "total_price": 88040549, "volume": 267768, "volume_price": 1283796, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.68, "per": 47.71}, {"date": "20181218", "market": "KOSDAQ", "name": "제조업", "compare": -7.31, "fluc_ratio": -0.33, "high_price": 2210.91, "last_price": 2193.43, "low_price": 2168.42, "month": "12", "start_price": 2172.61, "total_price": 87749702, "volume": 365244, "volume_price": 1562413, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.67, "per": 47.52}, {"date": "20181219", "market": "KOSDAQ", "name": "제조업", "compare": 38.93, "fluc_ratio": 1.77, "high_price": 2238.32, "last_price": 2232.36, "low_price": 2197.86, "month": "12", "start_price": 2207.63, "total_price": 89916262, "volume": 392269, "volume_price": 1886055, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.7, "per": 48.39}, {"date": "20181220", "market": "KOSDAQ", "name": "제조업", "compare": -14.04, "fluc_ratio": -0.63, "high_price": 2249.59, "last_price": 2218.32, "low_price": 2205.11, "month": "12", "start_price": 2219.5, "total_price": 89350124, "volume": 253389, "volume_price": 1459818, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.7, "per": 50.52}, {"date": "20181221", "market": "KOSDAQ", "name": "제조업", "compare": 24.11, "fluc_ratio": 1.09, "high_price": 2249.07, "last_price": 2242.43, "low_price": 2215.72, "month": "12", "start_price": 2215.72, "total_price": 90345068, "volume": 290461, "volume_price": 1701474, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.72, "per": 51.1}, {"date": "20181224", "market": "KOSDAQ", "name": "제조업", "compare": -15.04, "fluc_ratio": -0.67, "high_price": 2240.26, "last_price": 2227.39, "low_price": 2224.46, "month": "12", "start_price": 2233.97, "total_price": 90318876, "volume": 269205, "volume_price": 1646855, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.71, "per": 50.77}, {"date": "20181226", "market": "KOSDAQ", "name": "제조업", "compare": -18.11, "fluc_ratio": -0.81, "high_price": 2216.93, "last_price": 2209.28, "low_price": 2178.87, "month": "12", "start_price": 2189.82, "total_price": 89739878, "volume": 341457, "volume_price": 1852057, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.71, "per": 50.98}, {"date": "20181227", "market": "KOSDAQ", "name": "제조업", "compare": 19.74, "fluc_ratio": 0.89, "high_price": 2257.97, "last_price": 2229.02, "low_price": 2227.4, "month": "12", "start_price": 2255.44, "total_price": 90179152, "volume": 224907, "volume_price": 1535197, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.73, "per": 51.47}, {"date": "20181228", "market": "KOSDAQ", "name": "제조업", "compare": 28.35, "fluc_ratio": 1.27, "high_price": 2259.28, "last_price": 2257.37, "low_price": 2237.13, "month": "12", "start_price": 2241.05, "total_price": 91355995, "volume": 231404, "volume_price": 1436707, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.75, "per": 52.12}, {"date": "20190102", "market": "KOSDAQ", "name": "제조업", "compare": -20.17, "fluc_ratio": -0.89, "high_price": 2282.14, "last_price": 2237.2, "low_price": 2231.08, "month": "01", "start_price": 2277.62, "total_price": 90546614, "volume": 267783, "volume_price": 1728490, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.73, "per": 51.63}, {"date": "20190103", "market": "KOSDAQ", "name": "제조업", "compare": -47.37, "fluc_ratio": -2.12, "high_price": 2250.85, "last_price": 2189.83, "low_price": 2188.27, "month": "01", "start_price": 2242.64, "total_price": 88625411, "volume": 315862, "volume_price": 1777766, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.69, "per": 50.53}, {"date": "20190104", "market": "KOSDAQ", "name": "제조업", "compare": 25.81, "fluc_ratio": 1.18, "high_price": 2215.64, "last_price": 2215.64, "low_price": 2160.3, "month": "01", "start_price": 2182.51, "total_price": 89666204, "volume": 260893, "volume_price": 1588457, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.71, "per": 51.12}, {"date": "20190107", "market": "KOSDAQ", "name": "제조업", "compare": 20.54, "fluc_ratio": 0.93, "high_price": 2244.65, "last_price": 2236.18, "low_price": 2222.15, "month": "01", "start_price": 2240, "total_price": 90504895, "volume": 256041, "volume_price": 1415454, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.73, "per": 51.62}, {"date": "20190108", "market": "KOSDAQ", "name": "제조업", "compare": -20.78, "fluc_ratio": -0.93, "high_price": 2241.87, "last_price": 2215.4, "low_price": 2211.29, "month": "01", "start_price": 2241.87, "total_price": 89672769, "volume": 252771, "volume_price": 1429638, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.71, "per": 51.15}, {"date": "20190109", "market": "KOSDAQ", "name": "제조업", "compare": 41.02, "fluc_ratio": 1.85, "high_price": 2260.14, "last_price": 2256.42, "low_price": 2229.8, "month": "01", "start_price": 2230.13, "total_price": 91332577, "volume": 272192, "volume_price": 1275938, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.75, "per": 51.87}, {"date": "20190110", "market": "KOSDAQ", "name": "제조업", "compare": 11.65, "fluc_ratio": 0.52, "high_price": 2275.41, "last_price": 2268.07, "low_price": 2248.88, "month": "01", "start_price": 2260.84, "total_price": 91507276, "volume": 365675, "volume_price": 1647547, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.76, "per": 52.14}, {"date": "20190111", "market": "KOSDAQ", "name": "제조업", "compare": 11.68, "fluc_ratio": 0.51, "high_price": 2282.38, "last_price": 2279.75, "low_price": 2271.36, "month": "01", "start_price": 2279.45, "total_price": 92001272, "volume": 328734, "volume_price": 1665233, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.77, "per": 52.42}, {"date": "20190114", "market": "KOSDAQ", "name": "제조업", "compare": -10.92, "fluc_ratio": -0.48, "high_price": 2284.52, "last_price": 2268.83, "low_price": 2267.15, "month": "01", "start_price": 2284.52, "total_price": 91583930, "volume": 287150, "volume_price": 1470283, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.76, "per": 52.19}, {"date": "20190115", "market": "KOSDAQ", "name": "제조업", "compare": 23.01, "fluc_ratio": 1.01, "high_price": 2294.26, "last_price": 2291.84, "low_price": 2272.79, "month": "01", "start_price": 2275.37, "total_price": 92516640, "volume": 298912, "volume_price": 1533544, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.78, "per": 52.73}, {"date": "20190116", "market": "KOSDAQ", "name": "제조업", "compare": 16.69, "fluc_ratio": 0.73, "high_price": 2308.6, "last_price": 2308.53, "low_price": 2284.3, "month": "01", "start_price": 2299.94, "total_price": 93207944, "volume": 326702, "volume_price": 1870638, "year": "2019", "dividend_ratio": 0.63, "pbr": 1.79, "per": 53.13}, {"date": "20190117", "market": "KOSDAQ", "name": "제조업", "compare": -17.35, "fluc_ratio": -0.75, "high_price": 2319.51, "last_price": 2291.18, "low_price": 2290.36, "month": "01", "start_price": 2314.75, "total_price": 92505579, "volume": 447022, "volume_price": 2397049, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.78, "per": 52.71}, {"date": "20190118", "market": "KOSDAQ", "name": "제조업", "compare": 33.43, "fluc_ratio": 1.46, "high_price": 2324.61, "last_price": 2324.61, "low_price": 2302.96, "month": "01", "start_price": 2304.59, "total_price": 93929785, "volume": 423606, "volume_price": 2303992, "year": "2019", "dividend_ratio": 0.63, "pbr": 1.81, "per": 53.5}, {"date": "20190121", "market": "KOSDAQ", "name": "제조업", "compare": -3.3, "fluc_ratio": -0.14, "high_price": 2331.97, "last_price": 2321.31, "low_price": 2311.67, "month": "01", "start_price": 2331.97, "total_price": 93807520, "volume": 435143, "volume_price": 1876127, "year": "2019", "dividend_ratio": 0.63, "pbr": 1.8, "per": 53.43}, {"date": "20190122", "market": "KOSDAQ", "name": "제조업", "compare": -2.91, "fluc_ratio": -0.13, "high_price": 2330.31, "last_price": 2318.4, "low_price": 2312.9, "month": "01", "start_price": 2329.18, "total_price": 93712931, "volume": 452640, "volume_price": 2077844, "year": "2019", "dividend_ratio": 0.63, "pbr": 1.8, "per": 53.38}, {"date": "20190123", "market": "KOSDAQ", "name": "제조업", "compare": 3.53, "fluc_ratio": 0.15, "high_price": 2330.07, "last_price": 2321.93, "low_price": 2305.59, "month": "01", "start_price": 2307.27, "total_price": 93862935, "volume": 341840, "volume_price": 1847509, "year": "2019", "dividend_ratio": 0.63, "pbr": 1.8, "per": 53.46}, {"date": "20190124", "market": "KOSDAQ", "name": "제조업", "compare": 31.06, "fluc_ratio": 1.34, "high_price": 2354.75, "last_price": 2352.99, "low_price": 2324.17, "month": "01", "start_price": 2326.67, "total_price": 95138705, "volume": 307798, "volume_price": 1822461, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.83, "per": 54.18}, {"date": "20190125", "market": "KOSDAQ", "name": "제조업", "compare": 19.46, "fluc_ratio": 0.83, "high_price": 2375.46, "last_price": 2372.45, "low_price": 2354.81, "month": "01", "start_price": 2357.6, "total_price": 95913398, "volume": 273238, "volume_price": 1643579, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.84, "per": 54.64}, {"date": "20190128", "market": "KOSDAQ", "name": "제조업", "compare": 14.35, "fluc_ratio": 0.6, "high_price": 2397.61, "last_price": 2386.8, "low_price": 2377.22, "month": "01", "start_price": 2380.6, "total_price": 96498540, "volume": 337999, "volume_price": 1909678, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.85, "per": 54.96}, {"date": "20190129", "market": "KOSDAQ", "name": "제조업", "compare": -9.47, "fluc_ratio": -0.4, "high_price": 2386.17, "last_price": 2377.33, "low_price": 2362.21, "month": "01", "start_price": 2381.59, "total_price": 96136623, "volume": 368719, "volume_price": 2105273, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.85, "per": 54.73}, {"date": "20190130", "market": "KOSDAQ", "name": "제조업", "compare": 5.87, "fluc_ratio": 0.25, "high_price": 2390.43, "last_price": 2383.2, "low_price": 2376.96, "month": "01", "start_price": 2381.25, "total_price": 96379174, "volume": 315124, "volume_price": 1658966, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.85, "per": 54.86}, {"date": "20190131", "market": "KOSDAQ", "name": "제조업", "compare": -1.17, "fluc_ratio": -0.05, "high_price": 2402.03, "last_price": 2382.03, "low_price": 2373.66, "month": "01", "start_price": 2398.4, "total_price": 96300515, "volume": 244082, "volume_price": 1411733, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.85, "per": 54.83}, {"date": "20190201", "market": "KOSDAQ", "name": "제조업", "compare": 3.98, "fluc_ratio": 0.17, "high_price": 2397.12, "last_price": 2386.01, "low_price": 2379.59, "month": "02", "start_price": 2391.71, "total_price": 96817827, "volume": 321963, "volume_price": 2129700, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.85, "per": 54.94}, {"date": "20190207", "market": "KOSDAQ", "name": "제조업", "compare": 34.66, "fluc_ratio": 1.45, "high_price": 2420.98, "last_price": 2420.67, "low_price": 2383.79, "month": "02", "start_price": 2393.25, "total_price": 98227842, "volume": 322941, "volume_price": 1606988, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.88, "per": 55.76}, {"date": "20190208", "market": "KOSDAQ", "name": "제조업", "compare": -1.49, "fluc_ratio": -0.06, "high_price": 2425.07, "last_price": 2419.18, "low_price": 2410.69, "month": "02", "start_price": 2413.99, "total_price": 98169791, "volume": 271554, "volume_price": 1593543, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.88, "per": 55.71}, {"date": "20190211", "market": "KOSDAQ", "name": "제조업", "compare": 19.29, "fluc_ratio": 0.8, "high_price": 2441.04, "last_price": 2438.47, "low_price": 2422.85, "month": "02", "start_price": 2429.55, "total_price": 99418988, "volume": 273827, "volume_price": 1854016, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.89, "per": 56.14}, {"date": "20190212", "market": "KOSDAQ", "name": "제조업", "compare": -6.5, "fluc_ratio": -0.27, "high_price": 2442.66, "last_price": 2431.97, "low_price": 2425.76, "month": "02", "start_price": 2441.31, "total_price": 99157614, "volume": 310882, "volume_price": 1694454, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.9, "per": 55.78}, {"date": "20190213", "market": "KOSDAQ", "name": "제조업", "compare": 32.74, "fluc_ratio": 1.35, "high_price": 2465.9, "last_price": 2464.71, "low_price": 2438.05, "month": "02", "start_price": 2443.65, "total_price": 100505504, "volume": 279086, "volume_price": 1625920, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.92, "per": 56.55}, {"date": "20190214", "market": "KOSDAQ", "name": "제조업", "compare": 8.04, "fluc_ratio": 0.33, "high_price": 2472.75, "last_price": 2472.75, "low_price": 2451.5, "month": "02", "start_price": 2467.79, "total_price": 100830522, "volume": 349369, "volume_price": 1885697, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.93, "per": 56.77}, {"date": "20190215", "market": "KOSDAQ", "name": "제조업", "compare": -15.49, "fluc_ratio": -0.63, "high_price": 2475.17, "last_price": 2457.26, "low_price": 2444.43, "month": "02", "start_price": 2467.37, "total_price": 100204516, "volume": 312292, "volume_price": 1718804, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.92, "per": 56.42}, {"date": "20190218", "market": "KOSDAQ", "name": "제조업", "compare": 29.36, "fluc_ratio": 1.19, "high_price": 2487.51, "last_price": 2486.62, "low_price": 2470.53, "month": "02", "start_price": 2474.11, "total_price": 101435061, "volume": 258477, "volume_price": 1377643, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.94, "per": 55.89}, {"date": "20190219", "market": "KOSDAQ", "name": "제조업", "compare": 7.18, "fluc_ratio": 0.29, "high_price": 2496.02, "last_price": 2493.8, "low_price": 2470.58, "month": "02", "start_price": 2488.02, "total_price": 101766423, "volume": 351417, "volume_price": 1725144, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.95, "per": 56.06}, {"date": "20190220", "market": "KOSDAQ", "name": "제조업", "compare": 10.98, "fluc_ratio": 0.44, "high_price": 2508.34, "last_price": 2504.78, "low_price": 2492.22, "month": "02", "start_price": 2499.73, "total_price": 102260926, "volume": 369210, "volume_price": 1747275, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.96, "per": 56.26}, {"date": "20190221", "market": "KOSDAQ", "name": "제조업", "compare": -7.98, "fluc_ratio": -0.32, "high_price": 2512.31, "last_price": 2496.8, "low_price": 2486.74, "month": "02", "start_price": 2510.25, "total_price": 101943121, "volume": 308882, "volume_price": 1645651, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.95, "per": 56.1}, {"date": "20190222", "market": "KOSDAQ", "name": "제조업", "compare": -15.45, "fluc_ratio": -0.62, "high_price": 2502.15, "last_price": 2481.35, "low_price": 2473.3, "month": "02", "start_price": 2497.76, "total_price": 101362349, "volume": 236199, "volume_price": 1388724, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.94, "per": 55.72}, {"date": "20190225", "market": "KOSDAQ", "name": "제조업", "compare": 23.99, "fluc_ratio": 0.97, "high_price": 2505.78, "last_price": 2505.34, "low_price": 2487.86, "month": "02", "start_price": 2496.13, "total_price": 102358503, "volume": 260748, "volume_price": 1436295, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.96, "per": 56.26}, {"date": "20190226", "market": "KOSDAQ", "name": "제조업", "compare": -10.83, "fluc_ratio": -0.43, "high_price": 2513.27, "last_price": 2494.51, "low_price": 2490.57, "month": "02", "start_price": 2508.83, "total_price": 101949237, "volume": 234114, "volume_price": 1394050, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.95, "per": 55.99}, {"date": "20190227", "market": "KOSDAQ", "name": "제조업", "compare": 21.68, "fluc_ratio": 0.87, "high_price": 2516.49, "last_price": 2516.19, "low_price": 2498.34, "month": "02", "start_price": 2500.61, "total_price": 102844883, "volume": 350277, "volume_price": 1490024, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.96, "per": 56.48}, {"date": "20190228", "market": "KOSDAQ", "name": "제조업", "compare": -67.65, "fluc_ratio": -2.69, "high_price": 2540.28, "last_price": 2448.54, "low_price": 2448.46, "month": "02", "start_price": 2523.24, "total_price": 100076744, "volume": 411115, "volume_price": 2289730, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.91, "per": 54.96}, {"date": "20190304", "market": "KOSDAQ", "name": "제조업", "compare": 78.37, "fluc_ratio": 3.2, "high_price": 2529.21, "last_price": 2526.91, "low_price": 2481.15, "month": "03", "start_price": 2481.15, "total_price": 103284575, "volume": 301024, "volume_price": 1871556, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.97, "per": 56.7}, {"date": "20190305", "market": "KOSDAQ", "name": "제조업", "compare": 3.71, "fluc_ratio": 0.15, "high_price": 2542.47, "last_price": 2530.62, "low_price": 2514.46, "month": "03", "start_price": 2526.22, "total_price": 104693406, "volume": 340547, "volume_price": 2215327, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.97, "per": 56.77}, {"date": "20190306", "market": "KOSDAQ", "name": "제조업", "compare": -9.61, "fluc_ratio": -0.38, "high_price": 2537.69, "last_price": 2521.01, "low_price": 2503.4, "month": "03", "start_price": 2537.63, "total_price": 104309263, "volume": 375585, "volume_price": 2156651, "year": "2019", "dividend_ratio": 0.57, "pbr": 1.99, "per": 56.77}, {"date": "20190307", "market": "KOSDAQ", "name": "제조업", "compare": -34.85, "fluc_ratio": -1.38, "high_price": 2535.67, "last_price": 2486.16, "low_price": 2474.26, "month": "03", "start_price": 2518.45, "total_price": 102888698, "volume": 346266, "volume_price": 2062238, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.96, "per": 55.25}, {"date": "20190308", "market": "KOSDAQ", "name": "제조업", "compare": -0.44, "fluc_ratio": -0.02, "high_price": 2499.65, "last_price": 2485.72, "low_price": 2464.26, "month": "03", "start_price": 2473.7, "total_price": 102902667, "volume": 334100, "volume_price": 1734795, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.96, "per": 55.24}, {"date": "20190311", "market": "KOSDAQ", "name": "제조업", "compare": 8.45, "fluc_ratio": 0.34, "high_price": 2496.5, "last_price": 2494.17, "low_price": 2449.51, "month": "03", "start_price": 2489.49, "total_price": 103257261, "volume": 270961, "volume_price": 1748313, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.97, "per": 55.44}, {"date": "20190312", "market": "KOSDAQ", "name": "제조업", "compare": 58.86, "fluc_ratio": 2.36, "high_price": 2553.26, "last_price": 2553.03, "low_price": 2516.32, "month": "03", "start_price": 2516.32, "total_price": 105695195, "volume": 310657, "volume_price": 2126973, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.01, "per": 56.79}, {"date": "20190313", "market": "KOSDAQ", "name": "제조업", "compare": 2.63, "fluc_ratio": 0.1, "high_price": 2571.11, "last_price": 2555.66, "low_price": 2541.48, "month": "03", "start_price": 2554.85, "total_price": 105831542, "volume": 337566, "volume_price": 2457256, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.02, "per": 56.91}, {"date": "20190314", "market": "KOSDAQ", "name": "제조업", "compare": 0.74, "fluc_ratio": 0.03, "high_price": 2578.72, "last_price": 2556.4, "low_price": 2556.4, "month": "03", "start_price": 2569.89, "total_price": 105866748, "volume": 236486, "volume_price": 1928127, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.02, "per": 56.9}, {"date": "20190315", "market": "KOSDAQ", "name": "제조업", "compare": -17.28, "fluc_ratio": -0.68, "high_price": 2567.44, "last_price": 2539.12, "low_price": 2522.88, "month": "03", "start_price": 2562.54, "total_price": 105162427, "volume": 394831, "volume_price": 3015060, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.01, "per": 56.65}, {"date": "20190318", "market": "KOSDAQ", "name": "제조업", "compare": 15.02, "fluc_ratio": 0.59, "high_price": 2563.36, "last_price": 2554.14, "low_price": 2538.79, "month": "03", "start_price": 2551.34, "total_price": 105804413, "volume": 300491, "volume_price": 2057573, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.02, "per": 57}, {"date": "20190319", "market": "KOSDAQ", "name": "제조업", "compare": -15.51, "fluc_ratio": -0.61, "high_price": 2571.47, "last_price": 2538.63, "low_price": 2537.45, "month": "03", "start_price": 2567.63, "total_price": 105175073, "volume": 355854, "volume_price": 2341313, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.0, "per": 57.18}, {"date": "20190320", "market": "KOSDAQ", "name": "제조업", "compare": -1.14, "fluc_ratio": -0.04, "high_price": 2543.48, "last_price": 2537.49, "low_price": 2508.77, "month": "03", "start_price": 2543.48, "total_price": 105152385, "volume": 363657, "volume_price": 2449548, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.01, "per": 55.64}, {"date": "20190321", "market": "KOSDAQ", "name": "제조업", "compare": -22.9, "fluc_ratio": -0.9, "high_price": 2551.08, "last_price": 2514.59, "low_price": 2510.89, "month": "03", "start_price": 2544.93, "total_price": 104215047, "volume": 333769, "volume_price": 2460239, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.0, "per": 55.1}, {"date": "20190322", "market": "KOSDAQ", "name": "제조업", "compare": 3.57, "fluc_ratio": 0.14, "high_price": 2528.34, "last_price": 2518.16, "low_price": 2502.96, "month": "03", "start_price": 2527.87, "total_price": 104573288, "volume": 303827, "volume_price": 2142015, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.0, "per": 54.6}, {"date": "20190325", "market": "KOSDAQ", "name": "제조업", "compare": -61.58, "fluc_ratio": -2.45, "high_price": 2493.3, "last_price": 2456.58, "low_price": 2456.22, "month": "03", "start_price": 2480.72, "total_price": 102018499, "volume": 384241, "volume_price": 2390332, "year": "2019", "dividend_ratio": 0.57, "pbr": 1.96, "per": 53.24}, {"date": "20190326", "market": "KOSDAQ", "name": "제조업", "compare": 37.59, "fluc_ratio": 1.53, "high_price": 2497.09, "last_price": 2494.17, "low_price": 2466.77, "month": "03", "start_price": 2477.57, "total_price": 103583975, "volume": 292379, "volume_price": 1976245, "year": "2019", "dividend_ratio": 0.56, "pbr": 1.99, "per": 54.06}, {"date": "20190327", "market": "KOSDAQ", "name": "제조업", "compare": -23, "fluc_ratio": -0.92, "high_price": 2504.52, "last_price": 2471.17, "low_price": 2471.17, "month": "03", "start_price": 2504, "total_price": 103188463, "volume": 374927, "volume_price": 2189215, "year": "2019", "dividend_ratio": 0.57, "pbr": 1.97, "per": 53.56}, {"date": "20190328", "market": "KOSDAQ", "name": "제조업", "compare": -44.6, "fluc_ratio": -1.8, "high_price": 2471.75, "last_price": 2426.57, "low_price": 2426.57, "month": "03", "start_price": 2467.72, "total_price": 101313241, "volume": 345911, "volume_price": 2000378, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.94, "per": 52.89}, {"date": "20190329", "market": "KOSDAQ", "name": "제조업", "compare": 30.51, "fluc_ratio": 1.26, "high_price": 2457.1, "last_price": 2457.08, "low_price": 2402.68, "month": "03", "start_price": 2439.72, "total_price": 102286240, "volume": 351699, "volume_price": 1844880, "year": "2019", "dividend_ratio": 0.57, "pbr": 1.96, "per": 52.62}, {"date": "20190401", "market": "KOSDAQ", "name": "제조업", "compare": 27.37, "fluc_ratio": 1.11, "high_price": 2487.83, "last_price": 2484.45, "low_price": 2457.5, "month": "04", "start_price": 2463.97, "total_price": 103428976, "volume": 324131, "volume_price": 1645577, "year": "2019", "dividend_ratio": 0.56, "pbr": 1.99, "per": 52.76}, {"date": "20190402", "market": "KOSDAQ", "name": "제조업", "compare": 4.61, "fluc_ratio": 0.19, "high_price": 2499.22, "last_price": 2489.06, "low_price": 2484.45, "month": "04", "start_price": 2498.95, "total_price": 103622373, "volume": 436455, "volume_price": 1783991, "year": "2019", "dividend_ratio": 0.56, "pbr": 1.99, "per": 52.84}, {"date": "20190403", "market": "KOSDAQ", "name": "제조업", "compare": 34.78, "fluc_ratio": 1.4, "high_price": 2523.87, "last_price": 2523.84, "low_price": 2490.54, "month": "04", "start_price": 2493.53, "total_price": 105070023, "volume": 314136, "volume_price": 1708576, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.02, "per": 53.61}, {"date": "20190404", "market": "KOSDAQ", "name": "제조업", "compare": 3.29, "fluc_ratio": 0.13, "high_price": 2533.71, "last_price": 2527.13, "low_price": 2508.06, "month": "04", "start_price": 2528.7, "total_price": 105206241, "volume": 293823, "volume_price": 1810323, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.02, "per": 53.68}, {"date": "20190405", "market": "KOSDAQ", "name": "제조업", "compare": -3.94, "fluc_ratio": -0.16, "high_price": 2531.25, "last_price": 2523.19, "low_price": 2511.16, "month": "04", "start_price": 2526.45, "total_price": 105056913, "volume": 288679, "volume_price": 1928020, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.02, "per": 53.6}, {"date": "20190408", "market": "KOSDAQ", "name": "제조업", "compare": -2.58, "fluc_ratio": -0.1, "high_price": 2536.6, "last_price": 2520.61, "low_price": 2514.02, "month": "04", "start_price": 2534.32, "total_price": 104965480, "volume": 264334, "volume_price": 1952878, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.02, "per": 53.6}, {"date": "20190409", "market": "KOSDAQ", "name": "제조업", "compare": 18.29, "fluc_ratio": 0.73, "high_price": 2539.45, "last_price": 2538.9, "low_price": 2512.6, "month": "04", "start_price": 2526.22, "total_price": 105731761, "volume": 328894, "volume_price": 2128148, "year": "2019", "dividend_ratio": 0.55, "pbr": 2.03, "per": 53.94}, {"date": "20190410", "market": "KOSDAQ", "name": "제조업", "compare": 15.19, "fluc_ratio": 0.6, "high_price": 2554.83, "last_price": 2554.09, "low_price": 2533.08, "month": "04", "start_price": 2538.55, "total_price": 106436619, "volume": 310125, "volume_price": 2347783, "year": "2019", "dividend_ratio": 0.55, "pbr": 2.05, "per": 54.3}, {"date": "20190411", "market": "KOSDAQ", "name": "제조업", "compare": 23.76, "fluc_ratio": 0.93, "high_price": 2578.29, "last_price": 2577.85, "low_price": 2559.12, "month": "04", "start_price": 2559.88, "total_price": 107435796, "volume": 274767, "volume_price": 1726892, "year": "2019", "dividend_ratio": 0.54, "pbr": 2.06, "per": 54.81}, {"date": "20190412", "market": "KOSDAQ", "name": "제조업", "compare": 2.82, "fluc_ratio": 0.11, "high_price": 2586.72, "last_price": 2580.67, "low_price": 2565.2, "month": "04", "start_price": 2573.99, "total_price": 107563367, "volume": 284002, "volume_price": 1877400, "year": "2019", "dividend_ratio": 0.54, "pbr": 2.07, "per": 54.86}, {"date": "20190415", "market": "KOSDAQ", "name": "제조업", "compare": -10.12, "fluc_ratio": -0.39, "high_price": 2588.1, "last_price": 2570.55, "low_price": 2567.41, "month": "04", "start_price": 2588.1, "total_price": 107439344, "volume": 263090, "volume_price": 1757512, "year": "2019", "dividend_ratio": 0.55, "pbr": 2.06, "per": 53.65}, {"date": "20190416", "market": "KOSDAQ", "name": "제조업", "compare": -10.7, "fluc_ratio": -0.42, "high_price": 2572.94, "last_price": 2559.85, "low_price": 2537.57, "month": "04", "start_price": 2572.51, "total_price": 107017451, "volume": 260934, "volume_price": 1573586, "year": "2019", "dividend_ratio": 0.55, "pbr": 2.05, "per": 53.45}, {"date": "20190417", "market": "KOSDAQ", "name": "제조업", "compare": 3.14, "fluc_ratio": 0.12, "high_price": 2568.04, "last_price": 2562.99, "low_price": 2554.6, "month": "04", "start_price": 2562.97, "total_price": 107152534, "volume": 321234, "volume_price": 1647109, "year": "2019", "dividend_ratio": 0.55, "pbr": 2.06, "per": 53.57}, {"date": "20190418", "market": "KOSDAQ", "name": "제조업", "compare": -44.44, "fluc_ratio": -1.73, "high_price": 2567.57, "last_price": 2518.55, "low_price": 2513.16, "month": "04", "start_price": 2567.06, "total_price": 105429312, "volume": 377904, "volume_price": 2166108, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.02, "per": 52.68}, {"date": "20190419", "market": "KOSDAQ", "name": "제조업", "compare": 29.58, "fluc_ratio": 1.17, "high_price": 2551.93, "last_price": 2548.13, "low_price": 2532.5, "month": "04", "start_price": 2532.63, "total_price": 106797004, "volume": 308099, "volume_price": 1605761, "year": "2019", "dividend_ratio": 0.55, "pbr": 2.05, "per": 53.33}, {"date": "20190422", "market": "KOSDAQ", "name": "제조업", "compare": -1.48, "fluc_ratio": -0.06, "high_price": 2561.6, "last_price": 2546.65, "low_price": 2537.45, "month": "04", "start_price": 2554.22, "total_price": 106740771, "volume": 244654, "volume_price": 1402759, "year": "2019", "dividend_ratio": 0.55, "pbr": 2.05, "per": 53.29}, {"date": "20190423", "market": "KOSDAQ", "name": "제조업", "compare": -0.31, "fluc_ratio": -0.01, "high_price": 2554.13, "last_price": 2546.34, "low_price": 2530.65, "month": "04", "start_price": 2551.64, "total_price": 106757052, "volume": 349699, "volume_price": 1812779, "year": "2019", "dividend_ratio": 0.55, "pbr": 2.05, "per": 53.3}, {"date": "20190424", "market": "KOSDAQ", "name": "제조업", "compare": -21.08, "fluc_ratio": -0.83, "high_price": 2558.46, "last_price": 2525.26, "low_price": 2520.56, "month": "04", "start_price": 2558.46, "total_price": 105915599, "volume": 418909, "volume_price": 1871042, "year": "2019", "dividend_ratio": 0.55, "pbr": 2.03, "per": 52.85}, {"date": "20190425", "market": "KOSDAQ", "name": "제조업", "compare": -22.97, "fluc_ratio": -0.91, "high_price": 2525.3, "last_price": 2502.29, "low_price": 2500.32, "month": "04", "start_price": 2525.3, "total_price": 104955571, "volume": 411512, "volume_price": 1848294, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.01, "per": 52.36}, {"date": "20190426", "market": "KOSDAQ", "name": "제조업", "compare": -35.44, "fluc_ratio": -1.42, "high_price": 2500.98, "last_price": 2466.85, "low_price": 2466.85, "month": "04", "start_price": 2494.91, "total_price": 103594634, "volume": 431877, "volume_price": 1854819, "year": "2019", "dividend_ratio": 0.57, "pbr": 1.98, "per": 51.59}, {"date": "20190429", "market": "KOSDAQ", "name": "제조업", "compare": 32.02, "fluc_ratio": 1.3, "high_price": 2498.87, "last_price": 2498.87, "low_price": 2470.97, "month": "04", "start_price": 2476.14, "total_price": 104939933, "volume": 370489, "volume_price": 1375447, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.01, "per": 52.28}, {"date": "20190430", "market": "KOSDAQ", "name": "제조업", "compare": 13.31, "fluc_ratio": 0.53, "high_price": 2513.78, "last_price": 2512.18, "low_price": 2485.21, "month": "04", "start_price": 2501.23, "total_price": 105504374, "volume": 239050, "volume_price": 1648662, "year": "2019", "dividend_ratio": 0.56, "pbr": 2.02, "per": 52.58}, {"date": "20190502", "market": "KOSDAQ", "name": "제조업", "compare": 24.73, "fluc_ratio": 0.98, "high_price": 2538.33, "last_price": 2536.91, "low_price": 2510.02, "month": "05", "start_price": 2510.53, "total_price": 106457078, "volume": 290055, "volume_price": 1927109, "year": "2019", "dividend_ratio": 0.55, "pbr": 1.99, "per": 58.52}, {"date": "20190503", "market": "KOSDAQ", "name": "제조업", "compare": 5.88, "fluc_ratio": 0.23, "high_price": 2546.16, "last_price": 2542.79, "low_price": 2532.26, "month": "05", "start_price": 2539.43, "total_price": 106698527, "volume": 262478, "volume_price": 1580904, "year": "2019", "dividend_ratio": 0.55, "pbr": 1.99, "per": 58.67}, {"date": "20190507", "market": "KOSDAQ", "name": "제조업", "compare": -34.88, "fluc_ratio": -1.37, "high_price": 2524.22, "last_price": 2507.91, "low_price": 2498.64, "month": "05", "start_price": 2508.52, "total_price": 105181871, "volume": 211086, "volume_price": 1199806, "year": "2019", "dividend_ratio": 0.56, "pbr": 1.96, "per": 57.85}, {"date": "20190508", "market": "KOSDAQ", "name": "제조업", "compare": -25.14, "fluc_ratio": -1, "high_price": 2499.5, "last_price": 2482.77, "low_price": 2481.54, "month": "05", "start_price": 2481.77, "total_price": 104128616, "volume": 240856, "volume_price": 1384734, "year": "2019", "dividend_ratio": 0.56, "pbr": 1.94, "per": 57.26}, {"date": "20190509", "market": "KOSDAQ", "name": "제조업", "compare": -77.02, "fluc_ratio": -3.1, "high_price": 2489.37, "last_price": 2405.75, "low_price": 2399.38, "month": "05", "start_price": 2485.64, "total_price": 100898663, "volume": 384482, "volume_price": 1832593, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.88, "per": 55.44}, {"date": "20190510", "market": "KOSDAQ", "name": "제조업", "compare": -1.48, "fluc_ratio": -0.06, "high_price": 2428.69, "last_price": 2404.27, "low_price": 2369.08, "month": "05", "start_price": 2412.29, "total_price": 100906138, "volume": 371297, "volume_price": 1749707, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.88, "per": 55.41}, {"date": "20190513", "market": "KOSDAQ", "name": "제조업", "compare": -55.08, "fluc_ratio": -2.29, "high_price": 2405.79, "last_price": 2349.19, "low_price": 2349.19, "month": "05", "start_price": 2401.7, "total_price": 98622754, "volume": 351902, "volume_price": 1650120, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.84, "per": 54.13}, {"date": "20190514", "market": "KOSDAQ", "name": "제조업", "compare": 12.2, "fluc_ratio": 0.52, "high_price": 2377.55, "last_price": 2361.39, "low_price": 2313.67, "month": "05", "start_price": 2317.8, "total_price": 99141811, "volume": 465465, "volume_price": 2192775, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.85, "per": 54.43}, {"date": "20190515", "market": "KOSDAQ", "name": "제조업", "compare": 61.15, "fluc_ratio": 2.59, "high_price": 2422.91, "last_price": 2422.54, "low_price": 2371.54, "month": "05", "start_price": 2375.66, "total_price": 101720952, "volume": 299762, "volume_price": 1735960, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.9, "per": 55.87}, {"date": "20190516", "market": "KOSDAQ", "name": "제조업", "compare": -37.76, "fluc_ratio": -1.56, "high_price": 2430.23, "last_price": 2384.78, "low_price": 2379.12, "month": "05", "start_price": 2426.9, "total_price": 100137117, "volume": 345424, "volume_price": 1789212, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.87, "per": 54.99}, {"date": "20190517", "market": "KOSDAQ", "name": "제조업", "compare": -18.35, "fluc_ratio": -0.77, "high_price": 2416.85, "last_price": 2366.43, "low_price": 2366.43, "month": "05", "start_price": 2402.99, "total_price": 99411257, "volume": 284038, "volume_price": 1614289, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.85, "per": 54.59}, {"date": "20190520", "market": "KOSDAQ", "name": "제조업", "compare": -42.49, "fluc_ratio": -1.8, "high_price": 2380.59, "last_price": 2323.94, "low_price": 2323.72, "month": "05", "start_price": 2373.72, "total_price": 97629495, "volume": 307689, "volume_price": 1473484, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.82, "per": 53.59}, {"date": "20190521", "market": "KOSDAQ", "name": "제조업", "compare": 11.09, "fluc_ratio": 0.48, "high_price": 2351.05, "last_price": 2335.03, "low_price": 2324.47, "month": "05", "start_price": 2329.62, "total_price": 98103412, "volume": 249531, "volume_price": 1360080, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.83, "per": 53.86}, {"date": "20190522", "market": "KOSDAQ", "name": "제조업", "compare": 14.84, "fluc_ratio": 0.64, "high_price": 2359.51, "last_price": 2349.87, "low_price": 2334.99, "month": "05", "start_price": 2357.22, "total_price": 98729308, "volume": 294998, "volume_price": 1801957, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.84, "per": 54.22}, {"date": "20190523", "market": "KOSDAQ", "name": "제조업", "compare": -26.47, "fluc_ratio": -1.13, "high_price": 2354.81, "last_price": 2323.4, "low_price": 2322.22, "month": "05", "start_price": 2354.65, "total_price": 97630973, "volume": 310092, "volume_price": 1603454, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.82, "per": 53.6}, {"date": "20190524", "market": "KOSDAQ", "name": "제조업", "compare": -31.18, "fluc_ratio": -1.34, "high_price": 2317.72, "last_price": 2292.22, "low_price": 2281.17, "month": "05", "start_price": 2310.9, "total_price": 96339697, "volume": 300803, "volume_price": 1430884, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.8, "per": 52.88}, {"date": "20190527", "market": "KOSDAQ", "name": "제조업", "compare": 9.06, "fluc_ratio": 0.4, "high_price": 2316.74, "last_price": 2301.28, "low_price": 2282.49, "month": "05", "start_price": 2299.2, "total_price": 96728192, "volume": 264639, "volume_price": 1500403, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.8, "per": 53.11}, {"date": "20190528", "market": "KOSDAQ", "name": "제조업", "compare": 36.06, "fluc_ratio": 1.57, "high_price": 2337.62, "last_price": 2337.34, "low_price": 2302.52, "month": "05", "start_price": 2305.88, "total_price": 98375753, "volume": 252418, "volume_price": 1873546, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.83, "per": 53.96}, {"date": "20190529", "market": "KOSDAQ", "name": "제조업", "compare": -37.15, "fluc_ratio": -1.59, "high_price": 2329.36, "last_price": 2300.19, "low_price": 2296.48, "month": "05", "start_price": 2327.2, "total_price": 93653272, "volume": 335859, "volume_price": 1810580, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.77, "per": 56.92}, {"date": "20190530", "market": "KOSDAQ", "name": "제조업", "compare": -7.38, "fluc_ratio": -0.32, "high_price": 2318.87, "last_price": 2292.81, "low_price": 2279.54, "month": "05", "start_price": 2305.13, "total_price": 93408505, "volume": 254685, "volume_price": 1642175, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.76, "per": 56.75}, {"date": "20190531", "market": "KOSDAQ", "name": "제조업", "compare": 21.44, "fluc_ratio": 0.94, "high_price": 2322.55, "last_price": 2314.25, "low_price": 2287.86, "month": "05", "start_price": 2291, "total_price": 94312398, "volume": 262954, "volume_price": 1496021, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.78, "per": 57.32}, {"date": "20190603", "market": "KOSDAQ", "name": "제조업", "compare": 12.07, "fluc_ratio": 0.52, "high_price": 2327.19, "last_price": 2326.32, "low_price": 2299.61, "month": "06", "start_price": 2307.01, "total_price": 94808897, "volume": 252268, "volume_price": 1463356, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.76, "per": 60.24}, {"date": "20190604", "market": "KOSDAQ", "name": "제조업", "compare": 25.65, "fluc_ratio": 1.1, "high_price": 2351.97, "last_price": 2351.97, "low_price": 2328.6, "month": "06", "start_price": 2330.62, "total_price": 95788463, "volume": 249086, "volume_price": 1548052, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.78, "per": 60.92}, {"date": "20190605", "market": "KOSDAQ", "name": "제조업", "compare": 2.04, "fluc_ratio": 0.09, "high_price": 2371.74, "last_price": 2354.01, "low_price": 2350.87, "month": "06", "start_price": 2371.44, "total_price": 96026516, "volume": 246388, "volume_price": 1769398, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.78, "per": 60.99}, {"date": "20190607", "market": "KOSDAQ", "name": "제조업", "compare": 19.77, "fluc_ratio": 0.84, "high_price": 2374.34, "last_price": 2373.78, "low_price": 2356.48, "month": "06", "start_price": 2368.84, "total_price": 96837919, "volume": 256565, "volume_price": 1439388, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.8, "per": 61.68}, {"date": "20190610", "market": "KOSDAQ", "name": "제조업", "compare": 14.45, "fluc_ratio": 0.61, "high_price": 2390.68, "last_price": 2388.23, "low_price": 2374.61, "month": "06", "start_price": 2390.07, "total_price": 97434295, "volume": 216042, "volume_price": 1334975, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.81, "per": 62.07}, {"date": "20190611", "market": "KOSDAQ", "name": "제조업", "compare": 28.15, "fluc_ratio": 1.18, "high_price": 2416.72, "last_price": 2416.38, "low_price": 2394.68, "month": "06", "start_price": 2398.53, "total_price": 98615347, "volume": 301204, "volume_price": 1561935, "year": "2019", "dividend_ratio": 0.57, "pbr": 1.83, "per": 62.81}, {"date": "20190612", "market": "KOSDAQ", "name": "제조업", "compare": -17.14, "fluc_ratio": -0.71, "high_price": 2418.94, "last_price": 2399.24, "low_price": 2393.85, "month": "06", "start_price": 2418.13, "total_price": 97943740, "volume": 288328, "volume_price": 1445687, "year": "2019", "dividend_ratio": 0.57, "pbr": 1.82, "per": 62.37}, {"date": "20190613", "market": "KOSDAQ", "name": "제조업", "compare": 7.25, "fluc_ratio": 0.3, "high_price": 2420.97, "last_price": 2406.49, "low_price": 2393.8, "month": "06", "start_price": 2401.33, "total_price": 98224570, "volume": 295505, "volume_price": 1844135, "year": "2019", "dividend_ratio": 0.57, "pbr": 1.83, "per": 62.62}, {"date": "20190614", "market": "KOSDAQ", "name": "제조업", "compare": -20.16, "fluc_ratio": -0.84, "high_price": 2417.45, "last_price": 2386.33, "low_price": 2385.56, "month": "06", "start_price": 2417.45, "total_price": 97396328, "volume": 410146, "volume_price": 1960001, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.81, "per": 62.08}, {"date": "20190617", "market": "KOSDAQ", "name": "제조업", "compare": -11.99, "fluc_ratio": -0.5, "high_price": 2388.47, "last_price": 2374.34, "low_price": 2371.87, "month": "06", "start_price": 2387.91, "total_price": 96916191, "volume": 350021, "volume_price": 1828666, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.8, "per": 61.76}, {"date": "20190618", "market": "KOSDAQ", "name": "제조업", "compare": -26.18, "fluc_ratio": -1.1, "high_price": 2387.36, "last_price": 2348.16, "low_price": 2343.52, "month": "06", "start_price": 2380.36, "total_price": 95942787, "volume": 443773, "volume_price": 2131421, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.78, "per": 61.05}, {"date": "20190619", "market": "KOSDAQ", "name": "제조업", "compare": 7.06, "fluc_ratio": 0.3, "high_price": 2370.52, "last_price": 2355.22, "low_price": 2348.1, "month": "06", "start_price": 2369.32, "total_price": 96235251, "volume": 289425, "volume_price": 1386948, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.79, "per": 61.24}, {"date": "20190620", "market": "KOSDAQ", "name": "제조업", "compare": 28.93, "fluc_ratio": 1.23, "high_price": 2384.3, "last_price": 2384.15, "low_price": 2359.45, "month": "06", "start_price": 2360.21, "total_price": 97458008, "volume": 342720, "volume_price": 1396085, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.81, "per": 62.03}, {"date": "20190621", "market": "KOSDAQ", "name": "제조업", "compare": -19.68, "fluc_ratio": -0.83, "high_price": 2391, "last_price": 2364.47, "low_price": 2364.47, "month": "06", "start_price": 2391, "total_price": 96655111, "volume": 304186, "volume_price": 1265938, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.8, "per": 61.52}, {"date": "20190624", "market": "KOSDAQ", "name": "제조업", "compare": -7.8, "fluc_ratio": -0.33, "high_price": 2374.7, "last_price": 2356.67, "low_price": 2354.92, "month": "06", "start_price": 2374.7, "total_price": 96353257, "volume": 270223, "volume_price": 1227897, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.79, "per": 60.49}, {"date": "20190625", "market": "KOSDAQ", "name": "제조업", "compare": -25.44, "fluc_ratio": -1.08, "high_price": 2366.57, "last_price": 2331.23, "low_price": 2322.88, "month": "06", "start_price": 2361.88, "total_price": 95414420, "volume": 360834, "volume_price": 1638323, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.77, "per": 59.83}, {"date": "20190626", "market": "KOSDAQ", "name": "제조업", "compare": -4.63, "fluc_ratio": -0.2, "high_price": 2341.01, "last_price": 2326.6, "low_price": 2318.37, "month": "06", "start_price": 2333.27, "total_price": 95224355, "volume": 389128, "volume_price": 2072792, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.76, "per": 59.4}, {"date": "20190627", "market": "KOSDAQ", "name": "제조업", "compare": -44.27, "fluc_ratio": -1.9, "high_price": 2340.3, "last_price": 2282.33, "low_price": 2273.45, "month": "06", "start_price": 2332.71, "total_price": 93418654, "volume": 410796, "volume_price": 2461773, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.73, "per": 58.26}, {"date": "20190628", "market": "KOSDAQ", "name": "제조업", "compare": -29.94, "fluc_ratio": -1.31, "high_price": 2291.74, "last_price": 2252.39, "low_price": 2241.48, "month": "06", "start_price": 2285.23, "total_price": 92189490, "volume": 305987, "volume_price": 1733229, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.71, "per": 57.48}, {"date": "20190701", "market": "KOSDAQ", "name": "제조업", "compare": 28.51, "fluc_ratio": 1.27, "high_price": 2282.7, "last_price": 2280.9, "low_price": 2266.09, "month": "07", "start_price": 2276.84, "total_price": 93599661, "volume": 317065, "volume_price": 2526505, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.73, "per": 58.24}, {"date": "20190702", "market": "KOSDAQ", "name": "제조업", "compare": -4.07, "fluc_ratio": -0.18, "high_price": 2288.07, "last_price": 2276.83, "low_price": 2266.96, "month": "07", "start_price": 2282.02, "total_price": 93438981, "volume": 292896, "volume_price": 1650877, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.73, "per": 57.95}, {"date": "20190703", "market": "KOSDAQ", "name": "제조업", "compare": -1.74, "fluc_ratio": -0.08, "high_price": 2287.39, "last_price": 2275.09, "low_price": 2263.31, "month": "07", "start_price": 2282.02, "total_price": 93372225, "volume": 343958, "volume_price": 1870689, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.73, "per": 57.91}, {"date": "20190704", "market": "KOSDAQ", "name": "제조업", "compare": -18.56, "fluc_ratio": -0.82, "high_price": 2280.08, "last_price": 2256.53, "low_price": 2228.61, "month": "07", "start_price": 2277.83, "total_price": 92986026, "volume": 285830, "volume_price": 1569063, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.72, "per": 57.48}, {"date": "20190705", "market": "KOSDAQ", "name": "제조업", "compare": 18.74, "fluc_ratio": 0.83, "high_price": 2275.44, "last_price": 2275.27, "low_price": 2249.81, "month": "07", "start_price": 2264.17, "total_price": 93747890, "volume": 269456, "volume_price": 1415626, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.73, "per": 57.4}, {"date": "20190708", "market": "KOSDAQ", "name": "제조업", "compare": -88.61, "fluc_ratio": -3.89, "high_price": 2268.56, "last_price": 2186.66, "low_price": 2186.66, "month": "07", "start_price": 2268.41, "total_price": 90101240, "volume": 319017, "volume_price": 1540614, "year": "2019", "dividend_ratio": 0.63, "pbr": 1.66, "per": 55.1}, {"date": "20190709", "market": "KOSDAQ", "name": "제조업", "compare": -35.83, "fluc_ratio": -1.64, "high_price": 2206.25, "last_price": 2150.83, "low_price": 2150.57, "month": "07", "start_price": 2193.69, "total_price": 88632236, "volume": 328981, "volume_price": 1584614, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.64, "per": 54.18}, {"date": "20190710", "market": "KOSDAQ", "name": "제조업", "compare": 26.43, "fluc_ratio": 1.23, "high_price": 2189.28, "last_price": 2177.26, "low_price": 2157.56, "month": "07", "start_price": 2164.37, "total_price": 89725196, "volume": 328709, "volume_price": 1432031, "year": "2019", "dividend_ratio": 0.63, "pbr": 1.66, "per": 54.87}, {"date": "20190711", "market": "KOSDAQ", "name": "제조업", "compare": 34.74, "fluc_ratio": 1.6, "high_price": 2212, "last_price": 2212, "low_price": 2181.11, "month": "07", "start_price": 2185.56, "total_price": 91184930, "volume": 365028, "volume_price": 1556724, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.68, "per": 55.78}, {"date": "20190712", "market": "KOSDAQ", "name": "제조업", "compare": 13.05, "fluc_ratio": 0.59, "high_price": 2229.08, "last_price": 2225.05, "low_price": 2202.63, "month": "07", "start_price": 2214, "total_price": 91728650, "volume": 289398, "volume_price": 1432838, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.7, "per": 55.84}, {"date": "20190715", "market": "KOSDAQ", "name": "제조업", "compare": -22.15, "fluc_ratio": -1, "high_price": 2227.41, "last_price": 2202.9, "low_price": 2192.16, "month": "07", "start_price": 2226.91, "total_price": 90777263, "volume": 276488, "volume_price": 1295862, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.68, "per": 55.27}, {"date": "20190716", "market": "KOSDAQ", "name": "제조업", "compare": 0.23, "fluc_ratio": 0.01, "high_price": 2218.21, "last_price": 2203.13, "low_price": 2198.03, "month": "07", "start_price": 2205.31, "total_price": 90959077, "volume": 337242, "volume_price": 1777417, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.68, "per": 55.3}, {"date": "20190717", "market": "KOSDAQ", "name": "제조업", "compare": -24.62, "fluc_ratio": -1.12, "high_price": 2201.94, "last_price": 2178.51, "low_price": 2162.53, "month": "07", "start_price": 2201.43, "total_price": 89947180, "volume": 330757, "volume_price": 1559094, "year": "2019", "dividend_ratio": 0.63, "pbr": 1.66, "per": 54.67}, {"date": "20190718", "market": "KOSDAQ", "name": "제조업", "compare": -9.49, "fluc_ratio": -0.44, "high_price": 2184.48, "last_price": 2169.02, "low_price": 2159.07, "month": "07", "start_price": 2175.06, "total_price": 89553904, "volume": 308126, "volume_price": 1867492, "year": "2019", "dividend_ratio": 0.63, "pbr": 1.65, "per": 54.45}, {"date": "20190719", "market": "KOSDAQ", "name": "제조업", "compare": 23.57, "fluc_ratio": 1.09, "high_price": 2192.59, "last_price": 2192.59, "low_price": 2174.99, "month": "07", "start_price": 2174.99, "total_price": 90523507, "volume": 328774, "volume_price": 1529396, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.67, "per": 55.07}, {"date": "20190722", "market": "KOSDAQ", "name": "제조업", "compare": -0.4, "fluc_ratio": -0.02, "high_price": 2196.65, "last_price": 2192.19, "low_price": 2181.67, "month": "07", "start_price": 2191.03, "total_price": 90502838, "volume": 252058, "volume_price": 1233198, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.67, "per": 55.06}, {"date": "20190723", "market": "KOSDAQ", "name": "제조업", "compare": -18.54, "fluc_ratio": -0.85, "high_price": 2199.28, "last_price": 2173.65, "low_price": 2170.35, "month": "07", "start_price": 2191.1, "total_price": 89777098, "volume": 345110, "volume_price": 2022426, "year": "2019", "dividend_ratio": 0.63, "pbr": 1.66, "per": 54.59}, {"date": "20190724", "market": "KOSDAQ", "name": "제조업", "compare": -31.82, "fluc_ratio": -1.46, "high_price": 2186.16, "last_price": 2141.83, "low_price": 2141.81, "month": "07", "start_price": 2181.58, "total_price": 88560699, "volume": 384054, "volume_price": 2381879, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.63, "per": 53.77}, {"date": "20190725", "market": "KOSDAQ", "name": "제조업", "compare": -26.55, "fluc_ratio": -1.24, "high_price": 2147.18, "last_price": 2115.28, "low_price": 2100.69, "month": "07", "start_price": 2143.13, "total_price": 87612105, "volume": 342698, "volume_price": 2008682, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.61, "per": 53.04}, {"date": "20190726", "market": "KOSDAQ", "name": "제조업", "compare": -30.95, "fluc_ratio": -1.46, "high_price": 2113.26, "last_price": 2084.33, "low_price": 2072.71, "month": "07", "start_price": 2107.08, "total_price": 86331883, "volume": 471526, "volume_price": 1926060, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.59, "per": 52.19}, {"date": "20190729", "market": "KOSDAQ", "name": "제조업", "compare": -86.7, "fluc_ratio": -4.16, "high_price": 2080.02, "last_price": 1997.63, "low_price": 1997.63, "month": "07", "start_price": 2080.02, "total_price": 82746805, "volume": 383610, "volume_price": 1639891, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.53, "per": 50.05}, {"date": "20190730", "market": "KOSDAQ", "name": "제조업", "compare": 26.22, "fluc_ratio": 1.31, "high_price": 2038.61, "last_price": 2023.85, "low_price": 2000.81, "month": "07", "start_price": 2000.81, "total_price": 84152908, "volume": 370142, "volume_price": 1879752, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.55, "per": 50.95}, {"date": "20190731", "market": "KOSDAQ", "name": "제조업", "compare": 13.24, "fluc_ratio": 0.65, "high_price": 2041.18, "last_price": 2037.09, "low_price": 1980.67, "month": "07", "start_price": 2021.36, "total_price": 84732083, "volume": 341089, "volume_price": 1903753, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.56, "per": 51.42}, {"date": "20190801", "market": "KOSDAQ", "name": "제조업", "compare": -23.08, "fluc_ratio": -1.13, "high_price": 2050.83, "last_price": 2014.01, "low_price": 2013.07, "month": "08", "start_price": 2031.2, "total_price": 84026546, "volume": 302984, "volume_price": 1964734, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.55, "per": 49.84}, {"date": "20190802", "market": "KOSDAQ", "name": "제조업", "compare": -14.32, "fluc_ratio": -0.71, "high_price": 2021.81, "last_price": 1999.69, "low_price": 1974.11, "month": "08", "start_price": 1981.8, "total_price": 83438577, "volume": 293812, "volume_price": 1665667, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.54, "per": 49.42}, {"date": "20190805", "market": "KOSDAQ", "name": "제조업", "compare": -146.93, "fluc_ratio": -7.35, "high_price": 1999.32, "last_price": 1852.76, "low_price": 1852.56, "month": "08", "start_price": 1998.86, "total_price": 77511142, "volume": 368644, "volume_price": 2221343, "year": "2019", "dividend_ratio": 0.73, "pbr": 1.42, "per": 45.69}, {"date": "20190806", "market": "KOSDAQ", "name": "제조업", "compare": -66.19, "fluc_ratio": -3.57, "high_price": 1879.36, "last_price": 1786.57, "low_price": 1759.06, "month": "08", "start_price": 1802.83, "total_price": 74748371, "volume": 389276, "volume_price": 2071547, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.37, "per": 43.85}, {"date": "20190807", "market": "KOSDAQ", "name": "제조업", "compare": 46.12, "fluc_ratio": 2.58, "high_price": 1842.23, "last_price": 1832.69, "low_price": 1801.98, "month": "08", "start_price": 1821.67, "total_price": 76652697, "volume": 331031, "volume_price": 1777469, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.41, "per": 45.02}, {"date": "20190808", "market": "KOSDAQ", "name": "제조업", "compare": 66.25, "fluc_ratio": 3.61, "high_price": 1898.94, "last_price": 1898.94, "low_price": 1851.24, "month": "08", "start_price": 1852.02, "total_price": 79576333, "volume": 299993, "volume_price": 1870742, "year": "2019", "dividend_ratio": 0.71, "pbr": 1.46, "per": 46.66}, {"date": "20190809", "market": "KOSDAQ", "name": "제조업", "compare": 13.87, "fluc_ratio": 0.73, "high_price": 1922.7, "last_price": 1912.81, "low_price": 1897.98, "month": "08", "start_price": 1912.4, "total_price": 80119544, "volume": 260695, "volume_price": 1605206, "year": "2019", "dividend_ratio": 0.71, "pbr": 1.48, "per": 46.97}, {"date": "20190812", "market": "KOSDAQ", "name": "제조업", "compare": 11.74, "fluc_ratio": 0.61, "high_price": 1927.68, "last_price": 1924.55, "low_price": 1896.33, "month": "08", "start_price": 1910.04, "total_price": 80727307, "volume": 294517, "volume_price": 1406005, "year": "2019", "dividend_ratio": 0.7, "pbr": 1.48, "per": 47.26}, {"date": "20190813", "market": "KOSDAQ", "name": "제조업", "compare": -10.16, "fluc_ratio": -0.53, "high_price": 1923.8, "last_price": 1914.39, "low_price": 1905.95, "month": "08", "start_price": 1909.97, "total_price": 80326306, "volume": 323183, "volume_price": 1514722, "year": "2019", "dividend_ratio": 0.71, "pbr": 1.48, "per": 47}, {"date": "20190814", "market": "KOSDAQ", "name": "제조업", "compare": 12.97, "fluc_ratio": 0.68, "high_price": 1945.52, "last_price": 1927.36, "low_price": 1924.23, "month": "08", "start_price": 1941.11, "total_price": 81028944, "volume": 270613, "volume_price": 1544050, "year": "2019", "dividend_ratio": 0.7, "pbr": 1.49, "per": 47.35}, {"date": "20190816", "market": "KOSDAQ", "name": "제조업", "compare": -13.61, "fluc_ratio": -0.71, "high_price": 1918.45, "last_price": 1913.75, "low_price": 1899.67, "month": "08", "start_price": 1906.38, "total_price": 80484737, "volume": 287395, "volume_price": 1579829, "year": "2019", "dividend_ratio": 0.71, "pbr": 1.49, "per": 43.88}, {"date": "20190819", "market": "KOSDAQ", "name": "제조업", "compare": 6.48, "fluc_ratio": 0.34, "high_price": 1931.06, "last_price": 1920.23, "low_price": 1911.94, "month": "08", "start_price": 1928.77, "total_price": 80857601, "volume": 275906, "volume_price": 1368402, "year": "2019", "dividend_ratio": 0.7, "pbr": 1.49, "per": 44.04}, {"date": "20190820", "market": "KOSDAQ", "name": "제조업", "compare": 48.88, "fluc_ratio": 2.55, "high_price": 1970.78, "last_price": 1969.11, "low_price": 1928.4, "month": "08", "start_price": 1929.64, "total_price": 83016250, "volume": 341923, "volume_price": 1467682, "year": "2019", "dividend_ratio": 0.69, "pbr": 1.54, "per": 45.23}, {"date": "20190821", "market": "KOSDAQ", "name": "제조업", "compare": 32.09, "fluc_ratio": 1.63, "high_price": 2001.2, "last_price": 2001.2, "low_price": 1962.22, "month": "08", "start_price": 1966.34, "total_price": 84361542, "volume": 330280, "volume_price": 1528405, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.56, "per": 45.92}, {"date": "20190822", "market": "KOSDAQ", "name": "제조업", "compare": -5.24, "fluc_ratio": -0.26, "high_price": 2010.27, "last_price": 1995.96, "low_price": 1989.64, "month": "08", "start_price": 2008.2, "total_price": 84394388, "volume": 312583, "volume_price": 1668619, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.56, "per": 45.76}, {"date": "20190823", "market": "KOSDAQ", "name": "제조업", "compare": -12.65, "fluc_ratio": -0.63, "high_price": 1998.23, "last_price": 1983.31, "low_price": 1977.08, "month": "08", "start_price": 1978.93, "total_price": 83870350, "volume": 335377, "volume_price": 1898947, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.55, "per": 45.41}, {"date": "20190826", "market": "KOSDAQ", "name": "제조업", "compare": -79.43, "fluc_ratio": -4, "high_price": 1951.39, "last_price": 1903.88, "low_price": 1903.61, "month": "08", "start_price": 1938.49, "total_price": 80567526, "volume": 362696, "volume_price": 2107459, "year": "2019", "dividend_ratio": 0.71, "pbr": 1.48, "per": 43.53}, {"date": "20190827", "market": "KOSDAQ", "name": "제조업", "compare": 13.87, "fluc_ratio": 0.73, "high_price": 1944.91, "last_price": 1917.75, "low_price": 1914.46, "month": "08", "start_price": 1933.86, "total_price": 81134739, "volume": 293550, "volume_price": 1542783, "year": "2019", "dividend_ratio": 0.7, "pbr": 1.5, "per": 43.89}, {"date": "20190828", "market": "KOSDAQ", "name": "제조업", "compare": 56.11, "fluc_ratio": 2.93, "high_price": 1973.86, "last_price": 1973.86, "low_price": 1925.06, "month": "08", "start_price": 1925.89, "total_price": 83474655, "volume": 309304, "volume_price": 1614925, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.54, "per": 45.23}, {"date": "20190829", "market": "KOSDAQ", "name": "제조업", "compare": -10.94, "fluc_ratio": -0.55, "high_price": 1983.6, "last_price": 1962.92, "low_price": 1948.71, "month": "08", "start_price": 1977.35, "total_price": 83095449, "volume": 342526, "volume_price": 1809170, "year": "2019", "dividend_ratio": 0.69, "pbr": 1.53, "per": 44.98}, {"date": "20190830", "market": "KOSDAQ", "name": "제조업", "compare": 27.79, "fluc_ratio": 1.42, "high_price": 1995.18, "last_price": 1990.71, "low_price": 1984.16, "month": "08", "start_price": 1986.14, "total_price": 84288704, "volume": 278699, "volume_price": 1568707, "year": "2019", "dividend_ratio": 0.68, "pbr": 1.56, "per": 45.64}, {"date": "20190902", "market": "KOSDAQ", "name": "제조업", "compare": 33.96, "fluc_ratio": 1.71, "high_price": 2025.32, "last_price": 2024.67, "low_price": 1988.57, "month": "09", "start_price": 1988.94, "total_price": 85727976, "volume": 286673, "volume_price": 1634757, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.58, "per": 46.46}, {"date": "20190903", "market": "KOSDAQ", "name": "제조업", "compare": -1.64, "fluc_ratio": -0.08, "high_price": 2034.74, "last_price": 2023.03, "low_price": 2020.03, "month": "09", "start_price": 2024.12, "total_price": 85657088, "volume": 277937, "volume_price": 1496514, "year": "2019", "dividend_ratio": 0.67, "pbr": 1.58, "per": 46.41}, {"date": "20190904", "market": "KOSDAQ", "name": "제조업", "compare": 24.67, "fluc_ratio": 1.22, "high_price": 2047.7, "last_price": 2047.7, "low_price": 2021.88, "month": "09", "start_price": 2023.22, "total_price": 86706043, "volume": 279220, "volume_price": 1460418, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.56, "per": 49.38}, {"date": "20190905", "market": "KOSDAQ", "name": "제조업", "compare": 7.05, "fluc_ratio": 0.34, "high_price": 2061.68, "last_price": 2054.75, "low_price": 2051.04, "month": "09", "start_price": 2059.12, "total_price": 87090132, "volume": 370869, "volume_price": 1981327, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.57, "per": 49.57}, {"date": "20190906", "market": "KOSDAQ", "name": "제조업", "compare": -2.26, "fluc_ratio": -0.11, "high_price": 2068.14, "last_price": 2052.49, "low_price": 2048.19, "month": "09", "start_price": 2067.87, "total_price": 86941203, "volume": 397377, "volume_price": 2235227, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.57, "per": 49.44}, {"date": "20190909", "market": "KOSDAQ", "name": "제조업", "compare": -18.49, "fluc_ratio": -0.9, "high_price": 2068.56, "last_price": 2034, "low_price": 2033.03, "month": "09", "start_price": 2063.36, "total_price": 86198347, "volume": 328783, "volume_price": 2019799, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.56, "per": 49.05}, {"date": "20190910", "market": "KOSDAQ", "name": "제조업", "compare": -8.74, "fluc_ratio": -0.43, "high_price": 2043.03, "last_price": 2025.26, "low_price": 2020.05, "month": "09", "start_price": 2040.44, "total_price": 85838855, "volume": 313538, "volume_price": 1671881, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.55, "per": 48.83}, {"date": "20190911", "market": "KOSDAQ", "name": "제조업", "compare": 24.81, "fluc_ratio": 1.23, "high_price": 2056.69, "last_price": 2050.07, "low_price": 2031.69, "month": "09", "start_price": 2032.51, "total_price": 86999430, "volume": 294634, "volume_price": 1711421, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.57, "per": 49.64}, {"date": "20190916", "market": "KOSDAQ", "name": "제조업", "compare": 28.45, "fluc_ratio": 1.39, "high_price": 2078.52, "last_price": 2078.52, "low_price": 2052, "month": "09", "start_price": 2062.84, "total_price": 88137805, "volume": 289960, "volume_price": 1470921, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.59, "per": 50.31}, {"date": "20190917", "market": "KOSDAQ", "name": "제조업", "compare": 31.94, "fluc_ratio": 1.54, "high_price": 2116.68, "last_price": 2110.46, "low_price": 2070.2, "month": "09", "start_price": 2074.29, "total_price": 89499941, "volume": 458171, "volume_price": 2286798, "year": "2019", "dividend_ratio": 0.63, "pbr": 1.62, "per": 51.11}, {"date": "20190918", "market": "KOSDAQ", "name": "제조업", "compare": -7.59, "fluc_ratio": -0.36, "high_price": 2120.4, "last_price": 2102.87, "low_price": 2102.07, "month": "09", "start_price": 2120.4, "total_price": 89270322, "volume": 487763, "volume_price": 2414785, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.61, "per": 50.92}, {"date": "20190919", "market": "KOSDAQ", "name": "제조업", "compare": -0.72, "fluc_ratio": -0.03, "high_price": 2122.07, "last_price": 2102.15, "low_price": 2094.26, "month": "09", "start_price": 2105.76, "total_price": 89241366, "volume": 327661, "volume_price": 1647173, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.61, "per": 50.92}, {"date": "20190920", "market": "KOSDAQ", "name": "제조업", "compare": 6.8, "fluc_ratio": 0.32, "high_price": 2114.54, "last_price": 2108.95, "low_price": 2099.78, "month": "09", "start_price": 2106.78, "total_price": 89896272, "volume": 374482, "volume_price": 1992124, "year": "2019", "dividend_ratio": 0.63, "pbr": 1.62, "per": 51.09}, {"date": "20190923", "market": "KOSDAQ", "name": "제조업", "compare": -13.42, "fluc_ratio": -0.64, "high_price": 2106.89, "last_price": 2095.53, "low_price": 2091.26, "month": "09", "start_price": 2105.68, "total_price": 89327063, "volume": 388000, "volume_price": 1728245, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.61, "per": 51.79}, {"date": "20190924", "market": "KOSDAQ", "name": "제조업", "compare": -2.78, "fluc_ratio": -0.13, "high_price": 2111.05, "last_price": 2092.75, "low_price": 2088.25, "month": "09", "start_price": 2089.52, "total_price": 89217043, "volume": 458268, "volume_price": 1983665, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.61, "per": 51.73}, {"date": "20190925", "market": "KOSDAQ", "name": "제조업", "compare": -47.25, "fluc_ratio": -2.26, "high_price": 2093.75, "last_price": 2045.5, "low_price": 2042.47, "month": "09", "start_price": 2091.82, "total_price": 87264170, "volume": 601091, "volume_price": 2473764, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.57, "per": 50.47}, {"date": "20190926", "market": "KOSDAQ", "name": "제조업", "compare": 9.37, "fluc_ratio": 0.46, "high_price": 2080.09, "last_price": 2054.87, "low_price": 2034.88, "month": "09", "start_price": 2064.78, "total_price": 87673536, "volume": 483976, "volume_price": 2245166, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.58, "per": 50.72}, {"date": "20190927", "market": "KOSDAQ", "name": "제조업", "compare": -9.13, "fluc_ratio": -0.44, "high_price": 2056.32, "last_price": 2045.74, "low_price": 2035.74, "month": "09", "start_price": 2055.49, "total_price": 87275740, "volume": 382615, "volume_price": 1839105, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.57, "per": 50.49}, {"date": "20190930", "market": "KOSDAQ", "name": "제조업", "compare": -15.8, "fluc_ratio": -0.77, "high_price": 2054.17, "last_price": 2029.94, "low_price": 2015.56, "month": "09", "start_price": 2043.01, "total_price": 86578138, "volume": 380541, "volume_price": 1888871, "year": "2019", "dividend_ratio": 0.66, "pbr": 1.56, "per": 50.15}, {"date": "20191001", "market": "KOSDAQ", "name": "제조업", "compare": 32.42, "fluc_ratio": 1.6, "high_price": 2062.4, "last_price": 2062.36, "low_price": 2032.14, "month": "10", "start_price": 2036.12, "total_price": 87987623, "volume": 321247, "volume_price": 2034689, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.59, "per": 51}, {"date": "20191002", "market": "KOSDAQ", "name": "제조업", "compare": -22.97, "fluc_ratio": -1.11, "high_price": 2059.18, "last_price": 2039.39, "low_price": 2039.02, "month": "10", "start_price": 2051.12, "total_price": 87001454, "volume": 777973, "volume_price": 2479895, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.57, "per": 50.42}, {"date": "20191004", "market": "KOSDAQ", "name": "제조업", "compare": 0.67, "fluc_ratio": 0.03, "high_price": 2055.72, "last_price": 2040.06, "low_price": 2028.83, "month": "10", "start_price": 2036.67, "total_price": 87034063, "volume": 391959, "volume_price": 1985543, "year": "2019", "dividend_ratio": 0.65, "pbr": 1.57, "per": 50.44}, {"date": "20191007", "market": "KOSDAQ", "name": "제조업", "compare": 30.94, "fluc_ratio": 1.52, "high_price": 2073.36, "last_price": 2071, "low_price": 2041.91, "month": "10", "start_price": 2052.64, "total_price": 88371095, "volume": 386346, "volume_price": 2379515, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.6, "per": 51.23}, {"date": "20191008", "market": "KOSDAQ", "name": "제조업", "compare": 13.15, "fluc_ratio": 0.63, "high_price": 2087.19, "last_price": 2084.15, "low_price": 2051.17, "month": "10", "start_price": 2074.99, "total_price": 88964633, "volume": 327254, "volume_price": 2240539, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.61, "per": 51.58}, {"date": "20191010", "market": "KOSDAQ", "name": "제조업", "compare": 1.32, "fluc_ratio": 0.06, "high_price": 2087.62, "last_price": 2085.47, "low_price": 2070.87, "month": "10", "start_price": 2084.64, "total_price": 89024557, "volume": 315815, "volume_price": 1866093, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.61, "per": 51.57}, {"date": "20191011", "market": "KOSDAQ", "name": "제조업", "compare": 1.9, "fluc_ratio": 0.09, "high_price": 2104.33, "last_price": 2087.37, "low_price": 2087.27, "month": "10", "start_price": 2099.63, "total_price": 89091939, "volume": 332276, "volume_price": 2322154, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.61, "per": 51.62}, {"date": "20191014", "market": "KOSDAQ", "name": "제조업", "compare": 35.03, "fluc_ratio": 1.68, "high_price": 2129.29, "last_price": 2122.4, "low_price": 2104.82, "month": "10", "start_price": 2105.88, "total_price": 90852511, "volume": 268452, "volume_price": 1854790, "year": "2019", "dividend_ratio": 0.63, "pbr": 1.64, "per": 52.47}, {"date": "20191015", "market": "KOSDAQ", "name": "제조업", "compare": 18.47, "fluc_ratio": 0.87, "high_price": 2142.11, "last_price": 2140.87, "low_price": 2123.07, "month": "10", "start_price": 2123.07, "total_price": 91648835, "volume": 318397, "volume_price": 1817360, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.65, "per": 52.92}, {"date": "20191016", "market": "KOSDAQ", "name": "제조업", "compare": 23.58, "fluc_ratio": 1.1, "high_price": 2164.73, "last_price": 2164.45, "low_price": 2153.05, "month": "10", "start_price": 2155.24, "total_price": 92665663, "volume": 417802, "volume_price": 2215893, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.67, "per": 53.52}, {"date": "20191017", "market": "KOSDAQ", "name": "제조업", "compare": -14.24, "fluc_ratio": -0.66, "high_price": 2169.56, "last_price": 2150.21, "low_price": 2143.24, "month": "10", "start_price": 2167.13, "total_price": 92060913, "volume": 394767, "volume_price": 2540515, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.66, "per": 53.17}, {"date": "20191018", "market": "KOSDAQ", "name": "제조업", "compare": -10.57, "fluc_ratio": -0.49, "high_price": 2158.76, "last_price": 2139.64, "low_price": 2136.49, "month": "10", "start_price": 2157.41, "total_price": 91761010, "volume": 470088, "volume_price": 2716254, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.65, "per": 52.89}, {"date": "20191021", "market": "KOSDAQ", "name": "제조업", "compare": 18.8, "fluc_ratio": 0.88, "high_price": 2158.63, "last_price": 2158.44, "low_price": 2136.55, "month": "10", "start_price": 2141.64, "total_price": 92576587, "volume": 342366, "volume_price": 2272182, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.67, "per": 53.27}, {"date": "20191022", "market": "KOSDAQ", "name": "제조업", "compare": 21.3, "fluc_ratio": 0.99, "high_price": 2209.28, "last_price": 2179.74, "low_price": 2163.88, "month": "10", "start_price": 2178.06, "total_price": 93591644, "volume": 345039, "volume_price": 3032911, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.69, "per": 53.8}, {"date": "20191023", "market": "KOSDAQ", "name": "제조업", "compare": 5.46, "fluc_ratio": 0.25, "high_price": 2193.87, "last_price": 2185.2, "low_price": 2174.47, "month": "10", "start_price": 2184.98, "total_price": 93841943, "volume": 374227, "volume_price": 2001232, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.69, "per": 53.84}, {"date": "20191024", "market": "KOSDAQ", "name": "제조업", "compare": 2.42, "fluc_ratio": 0.11, "high_price": 2216.99, "last_price": 2187.62, "low_price": 2140.52, "month": "10", "start_price": 2191.51, "total_price": 94027965, "volume": 462787, "volume_price": 3162718, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.69, "per": 53.88}, {"date": "20191025", "market": "KOSDAQ", "name": "제조업", "compare": -40.25, "fluc_ratio": -1.84, "high_price": 2185.85, "last_price": 2147.37, "low_price": 2143.99, "month": "10", "start_price": 2177.88, "total_price": 92353339, "volume": 447374, "volume_price": 3196692, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.66, "per": 52.87}, {"date": "20191028", "market": "KOSDAQ", "name": "제조업", "compare": -5.35, "fluc_ratio": -0.25, "high_price": 2160.13, "last_price": 2142.02, "low_price": 2139.63, "month": "10", "start_price": 2152.83, "total_price": 92137342, "volume": 351994, "volume_price": 2689108, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.66, "per": 52.74}, {"date": "20191029", "market": "KOSDAQ", "name": "제조업", "compare": 35.99, "fluc_ratio": 1.68, "high_price": 2181, "last_price": 2178.01, "low_price": 2147.44, "month": "10", "start_price": 2157.37, "total_price": 93681177, "volume": 460374, "volume_price": 3089054, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.69, "per": 53.65}, {"date": "20191030", "market": "KOSDAQ", "name": "제조업", "compare": -4.06, "fluc_ratio": -0.19, "high_price": 2184.62, "last_price": 2173.95, "low_price": 2169.09, "month": "10", "start_price": 2184.11, "total_price": 93517927, "volume": 325207, "volume_price": 2541933, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.68, "per": 53.55}, {"date": "20191031", "market": "KOSDAQ", "name": "제조업", "compare": 16.58, "fluc_ratio": 0.76, "high_price": 2202.27, "last_price": 2190.53, "low_price": 2173.83, "month": "10", "start_price": 2184.81, "total_price": 94299664, "volume": 395843, "volume_price": 2740367, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.7, "per": 54.01}, {"date": "20191101", "market": "KOSDAQ", "name": "제조업", "compare": 11.66, "fluc_ratio": 0.53, "high_price": 2202.84, "last_price": 2202.19, "low_price": 2183.18, "month": "11", "start_price": 2191.86, "total_price": 94820012, "volume": 316909, "volume_price": 2142939, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.71, "per": 54.33}, {"date": "20191104", "market": "KOSDAQ", "name": "제조업", "compare": 22.82, "fluc_ratio": 1.04, "high_price": 2227.34, "last_price": 2225.01, "low_price": 2215.24, "month": "11", "start_price": 2221.11, "total_price": 95802185, "volume": 392797, "volume_price": 1991016, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.73, "per": 54.9}, {"date": "20191105", "market": "KOSDAQ", "name": "제조업", "compare": 14.95, "fluc_ratio": 0.67, "high_price": 2239.96, "last_price": 2239.96, "low_price": 2213.66, "month": "11", "start_price": 2226.14, "total_price": 96469365, "volume": 432595, "volume_price": 2740441, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.74, "per": 55.3}, {"date": "20191106", "market": "KOSDAQ", "name": "제조업", "compare": -15.25, "fluc_ratio": -0.68, "high_price": 2244.78, "last_price": 2224.71, "low_price": 2224.14, "month": "11", "start_price": 2240.12, "total_price": 95759854, "volume": 454733, "volume_price": 3088563, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.73, "per": 54.93}, {"date": "20191107", "market": "KOSDAQ", "name": "제조업", "compare": -0.61, "fluc_ratio": -0.03, "high_price": 2233.28, "last_price": 2224.1, "low_price": 2213.02, "month": "11", "start_price": 2217.58, "total_price": 95754246, "volume": 382406, "volume_price": 2752287, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.73, "per": 54.55}, {"date": "20191108", "market": "KOSDAQ", "name": "제조업", "compare": -4.39, "fluc_ratio": -0.2, "high_price": 2241.38, "last_price": 2219.71, "low_price": 2213.55, "month": "11", "start_price": 2235.49, "total_price": 95660671, "volume": 268631, "volume_price": 1578520, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.73, "per": 54.5}, {"date": "20191111", "market": "KOSDAQ", "name": "제조업", "compare": -22.14, "fluc_ratio": -1, "high_price": 2220.97, "last_price": 2197.57, "low_price": 2188.38, "month": "11", "start_price": 2220.89, "total_price": 94840779, "volume": 373402, "volume_price": 1888479, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.71, "per": 53.95}, {"date": "20191112", "market": "KOSDAQ", "name": "제조업", "compare": 14.8, "fluc_ratio": 0.67, "high_price": 2214.17, "last_price": 2212.37, "low_price": 2196.2, "month": "11", "start_price": 2196.78, "total_price": 95485056, "volume": 433723, "volume_price": 2023160, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.72, "per": 54.53}, {"date": "20191113", "market": "KOSDAQ", "name": "제조업", "compare": -9.47, "fluc_ratio": -0.43, "high_price": 2213.32, "last_price": 2202.9, "low_price": 2197.34, "month": "11", "start_price": 2211, "total_price": 95118704, "volume": 530326, "volume_price": 2021804, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.71, "per": 54.27}, {"date": "20191114", "market": "KOSDAQ", "name": "제조업", "compare": 2.68, "fluc_ratio": 0.12, "high_price": 2213.55, "last_price": 2205.58, "low_price": 2192.27, "month": "11", "start_price": 2209.07, "total_price": 95377538, "volume": 603552, "volume_price": 2550669, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.72, "per": 54.35}, {"date": "20191115", "market": "KOSDAQ", "name": "제조업", "compare": 21.48, "fluc_ratio": 0.97, "high_price": 2227.06, "last_price": 2227.06, "low_price": 2195.97, "month": "11", "start_price": 2204.52, "total_price": 96433063, "volume": 378512, "volume_price": 2236297, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.74, "per": 55.56}, {"date": "20191118", "market": "KOSDAQ", "name": "제조업", "compare": 7.01, "fluc_ratio": 0.31, "high_price": 2237.44, "last_price": 2234.07, "low_price": 2224.64, "month": "11", "start_price": 2231.17, "total_price": 96888485, "volume": 446375, "volume_price": 2400944, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.74, "per": 55.77}, {"date": "20191119", "market": "KOSDAQ", "name": "제조업", "compare": -25.98, "fluc_ratio": -1.16, "high_price": 2232.56, "last_price": 2208.09, "low_price": 2206.04, "month": "11", "start_price": 2232.56, "total_price": 95774678, "volume": 411134, "volume_price": 2262072, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.73, "per": 55.13}, {"date": "20191120", "market": "KOSDAQ", "name": "제조업", "compare": -45.27, "fluc_ratio": -2.05, "high_price": 2210.04, "last_price": 2162.82, "low_price": 2158.78, "month": "11", "start_price": 2203.12, "total_price": 93885355, "volume": 488802, "volume_price": 2527431, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.69, "per": 53.99}, {"date": "20191121", "market": "KOSDAQ", "name": "제조업", "compare": -48.41, "fluc_ratio": -2.24, "high_price": 2168.92, "last_price": 2114.41, "low_price": 2112.23, "month": "11", "start_price": 2164.73, "total_price": 91881118, "volume": 445897, "volume_price": 2360742, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.65, "per": 52.65}, {"date": "20191122", "market": "KOSDAQ", "name": "제조업", "compare": -6.25, "fluc_ratio": -0.3, "high_price": 2132.28, "last_price": 2108.16, "low_price": 2093.76, "month": "11", "start_price": 2120.09, "total_price": 91652071, "volume": 449359, "volume_price": 2544527, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.65, "per": 52.51}, {"date": "20191125", "market": "KOSDAQ", "name": "제조업", "compare": 43.54, "fluc_ratio": 2.07, "high_price": 2151.75, "last_price": 2151.7, "low_price": 2126.04, "month": "11", "start_price": 2126.04, "total_price": 93556971, "volume": 329360, "volume_price": 1842868, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.69, "per": 53.63}, {"date": "20191126", "market": "KOSDAQ", "name": "제조업", "compare": 16.33, "fluc_ratio": 0.76, "high_price": 2173.49, "last_price": 2168.03, "low_price": 2160.9, "month": "11", "start_price": 2167, "total_price": 94468797, "volume": 389197, "volume_price": 2387734, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.7, "per": 54.04}, {"date": "20191127", "market": "KOSDAQ", "name": "제조업", "compare": -14.7, "fluc_ratio": -0.68, "high_price": 2174.34, "last_price": 2153.33, "low_price": 2151.1, "month": "11", "start_price": 2174.1, "total_price": 94211162, "volume": 347834, "volume_price": 2361521, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.69, "per": 53.9}, {"date": "20191128", "market": "KOSDAQ", "name": "제조업", "compare": -21.76, "fluc_ratio": -1.01, "high_price": 2159.79, "last_price": 2131.57, "low_price": 2131.57, "month": "11", "start_price": 2149.44, "total_price": 93277179, "volume": 366205, "volume_price": 1986586, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.68, "per": 53.35}, {"date": "20191129", "market": "KOSDAQ", "name": "제조업", "compare": -26.52, "fluc_ratio": -1.24, "high_price": 2142.04, "last_price": 2105.05, "low_price": 2096.81, "month": "11", "start_price": 2135.09, "total_price": 92121694, "volume": 308509, "volume_price": 1726326, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.66, "per": 52.68}, {"date": "20191202", "market": "KOSDAQ", "name": "제조업", "compare": 3.74, "fluc_ratio": 0.18, "high_price": 2120.04, "last_price": 2108.79, "low_price": 2096.73, "month": "12", "start_price": 2111.71, "total_price": 92087013, "volume": 364987, "volume_price": 1714034, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.66, "per": 52.78}, {"date": "20191203", "market": "KOSDAQ", "name": "제조업", "compare": -24.94, "fluc_ratio": -1.18, "high_price": 2097.03, "last_price": 2083.85, "low_price": 2081.68, "month": "12", "start_price": 2092.59, "total_price": 91102814, "volume": 357618, "volume_price": 1594641, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.6, "per": 49.26}, {"date": "20191204", "market": "KOSDAQ", "name": "제조업", "compare": -7.16, "fluc_ratio": -0.34, "high_price": 2089.3, "last_price": 2076.69, "low_price": 2065.64, "month": "12", "start_price": 2072.98, "total_price": 90786869, "volume": 403286, "volume_price": 1706822, "year": "2019", "dividend_ratio": 0.63, "pbr": 1.6, "per": 49.09}, {"date": "20191205", "market": "KOSDAQ", "name": "제조업", "compare": -31.04, "fluc_ratio": -1.49, "high_price": 2089.33, "last_price": 2045.65, "low_price": 2032.36, "month": "12", "start_price": 2088.24, "total_price": 89330331, "volume": 374360, "volume_price": 2269770, "year": "2019", "dividend_ratio": 0.64, "pbr": 1.57, "per": 48.33}, {"date": "20191206", "market": "KOSDAQ", "name": "제조업", "compare": 39.72, "fluc_ratio": 1.94, "high_price": 2085.61, "last_price": 2085.37, "low_price": 2050.29, "month": "12", "start_price": 2050.29, "total_price": 91162762, "volume": 308700, "volume_price": 2243832, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.61, "per": 49.32}, {"date": "20191209", "market": "KOSDAQ", "name": "제조업", "compare": 0.55, "fluc_ratio": 0.03, "high_price": 2093.92, "last_price": 2085.92, "low_price": 2075.86, "month": "12", "start_price": 2093.75, "total_price": 91202020, "volume": 282454, "volume_price": 2131711, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.61, "per": 49.6}, {"date": "20191210", "market": "KOSDAQ", "name": "제조업", "compare": -1.08, "fluc_ratio": -0.05, "high_price": 2086.42, "last_price": 2084.84, "low_price": 2072, "month": "12", "start_price": 2085.18, "total_price": 91167662, "volume": 270152, "volume_price": 1736430, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.61, "per": 49.58}, {"date": "20191211", "market": "KOSDAQ", "name": "제조업", "compare": 4.58, "fluc_ratio": 0.22, "high_price": 2094.81, "last_price": 2089.42, "low_price": 2081.96, "month": "12", "start_price": 2086, "total_price": 91386264, "volume": 362218, "volume_price": 1719353, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.61, "per": 49.7}, {"date": "20191212", "market": "KOSDAQ", "name": "제조업", "compare": 18.38, "fluc_ratio": 0.88, "high_price": 2114, "last_price": 2107.8, "low_price": 2091.74, "month": "12", "start_price": 2097.8, "total_price": 92217760, "volume": 337651, "volume_price": 1774043, "year": "2019", "dividend_ratio": 0.62, "pbr": 1.63, "per": 50.16}, {"date": "20191213", "market": "KOSDAQ", "name": "제조업", "compare": 19.14, "fluc_ratio": 0.91, "high_price": 2137.12, "last_price": 2126.94, "low_price": 2120.85, "month": "12", "start_price": 2127.01, "total_price": 92886721, "volume": 360076, "volume_price": 1953050, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.64, "per": 51.13}, {"date": "20191216", "market": "KOSDAQ", "name": "제조업", "compare": 0.99, "fluc_ratio": 0.05, "high_price": 2137.17, "last_price": 2127.93, "low_price": 2123.69, "month": "12", "start_price": 2131.07, "total_price": 92973379, "volume": 284028, "volume_price": 1452590, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.64, "per": 51.16}, {"date": "20191217", "market": "KOSDAQ", "name": "제조업", "compare": 15.76, "fluc_ratio": 0.74, "high_price": 2143.72, "last_price": 2143.69, "low_price": 2133.43, "month": "12", "start_price": 2135.28, "total_price": 93911146, "volume": 293897, "volume_price": 1973373, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.65, "per": 51.56}, {"date": "20191218", "market": "KOSDAQ", "name": "제조업", "compare": -4.39, "fluc_ratio": -0.2, "high_price": 2147.31, "last_price": 2139.3, "low_price": 2135.66, "month": "12", "start_price": 2144.42, "total_price": 93759187, "volume": 302032, "volume_price": 1842021, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.65, "per": 51.49}, {"date": "20191219", "market": "KOSDAQ", "name": "제조업", "compare": -4.17, "fluc_ratio": -0.19, "high_price": 2153.79, "last_price": 2135.13, "low_price": 2126.62, "month": "12", "start_price": 2142.78, "total_price": 93593511, "volume": 255699, "volume_price": 1442369, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.65, "per": 51.41}, {"date": "20191220", "market": "KOSDAQ", "name": "제조업", "compare": 6.06, "fluc_ratio": 0.28, "high_price": 2148.25, "last_price": 2141.19, "low_price": 2137.56, "month": "12", "start_price": 2142.25, "total_price": 94430095, "volume": 423509, "volume_price": 2028337, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.66, "per": 51.6}, {"date": "20191223", "market": "KOSDAQ", "name": "제조업", "compare": -3.13, "fluc_ratio": -0.15, "high_price": 2156.02, "last_price": 2138.06, "low_price": 2133.62, "month": "12", "start_price": 2149.43, "total_price": 94296558, "volume": 332360, "volume_price": 1910516, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.66, "per": 52.92}, {"date": "20191224", "market": "KOSDAQ", "name": "제조업", "compare": -32.01, "fluc_ratio": -1.5, "high_price": 2141.5, "last_price": 2106.05, "low_price": 2105.31, "month": "12", "start_price": 2141.48, "total_price": 93008690, "volume": 318342, "volume_price": 1635737, "year": "2019", "dividend_ratio": 0.61, "pbr": 1.64, "per": 52.14}, {"date": "20191226", "market": "KOSDAQ", "name": "제조업", "compare": 36.23, "fluc_ratio": 1.72, "high_price": 2142.39, "last_price": 2142.28, "low_price": 2106.9, "month": "12", "start_price": 2110.5, "total_price": 94390269, "volume": 375703, "volume_price": 1906878, "year": "2019", "dividend_ratio": 0.6, "pbr": 1.66, "per": 52.83}, {"date": "20191227", "market": "KOSDAQ", "name": "제조업", "compare": 32.44, "fluc_ratio": 1.51, "high_price": 2174.72, "last_price": 2174.72, "low_price": 2145.11, "month": "12", "start_price": 2145.96, "total_price": 95562511, "volume": 250817, "volume_price": 1723010, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.69, "per": 52.94}, {"date": "20191230", "market": "KOSDAQ", "name": "제조업", "compare": 36.93, "fluc_ratio": 1.7, "high_price": 2212.12, "last_price": 2211.65, "low_price": 2177.03, "month": "12", "start_price": 2179.96, "total_price": 97235544, "volume": 258090, "volume_price": 1665775, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.72, "per": 53.88}, {"date": "20200102", "market": "KOSDAQ", "name": "제조업", "compare": 12.89, "fluc_ratio": 0.58, "high_price": 2225.29, "last_price": 2224.54, "low_price": 2199.17, "month": "01", "start_price": 2220.47, "total_price": 97802264, "volume": 281860, "volume_price": 1732284, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.73, "per": 54.2}, {"date": "20200103", "market": "KOSDAQ", "name": "제조업", "compare": -18.11, "fluc_ratio": -0.81, "high_price": 2241.53, "last_price": 2206.43, "low_price": 2201.64, "month": "01", "start_price": 2237.13, "total_price": 97006954, "volume": 313854, "volume_price": 2261236, "year": "2020", "dividend_ratio": 0.59, "pbr": 1.71, "per": 53.74}, {"date": "20200106", "market": "KOSDAQ", "name": "제조업", "compare": -54.13, "fluc_ratio": -2.45, "high_price": 2182.49, "last_price": 2152.3, "low_price": 2149.3, "month": "01", "start_price": 2175.16, "total_price": 94690315, "volume": 329433, "volume_price": 2049095, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.67, "per": 52.38}, {"date": "20200107", "market": "KOSDAQ", "name": "제조업", "compare": 24.17, "fluc_ratio": 1.12, "high_price": 2183.73, "last_price": 2176.47, "low_price": 2165.24, "month": "01", "start_price": 2169.64, "total_price": 95808078, "volume": 294295, "volume_price": 1892850, "year": "2020", "dividend_ratio": 0.59, "pbr": 1.69, "per": 53.01}, {"date": "20200108", "market": "KOSDAQ", "name": "제조업", "compare": -85.07, "fluc_ratio": -3.91, "high_price": 2157.13, "last_price": 2091.4, "low_price": 2085.42, "month": "01", "start_price": 2156.34, "total_price": 92065245, "volume": 546130, "volume_price": 2760206, "year": "2020", "dividend_ratio": 0.62, "pbr": 1.62, "per": 50.91}, {"date": "20200109", "market": "KOSDAQ", "name": "제조업", "compare": 84.49, "fluc_ratio": 4.04, "high_price": 2175.89, "last_price": 2175.89, "low_price": 2142.83, "month": "01", "start_price": 2145.6, "total_price": 95807136, "volume": 321903, "volume_price": 1988380, "year": "2020", "dividend_ratio": 0.59, "pbr": 1.69, "per": 53.03}, {"date": "20200110", "market": "KOSDAQ", "name": "제조업", "compare": 31.47, "fluc_ratio": 1.45, "high_price": 2207.36, "last_price": 2207.36, "low_price": 2180.77, "month": "01", "start_price": 2184.61, "total_price": 97199782, "volume": 359447, "volume_price": 2365535, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.71, "per": 53.83}, {"date": "20200113", "market": "KOSDAQ", "name": "제조업", "compare": 19.28, "fluc_ratio": 0.87, "high_price": 2228.96, "last_price": 2226.64, "low_price": 2209.28, "month": "01", "start_price": 2211.96, "total_price": 98169818, "volume": 362073, "volume_price": 2116374, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.73, "per": 54.45}, {"date": "20200114", "market": "KOSDAQ", "name": "제조업", "compare": -5.05, "fluc_ratio": -0.23, "high_price": 2246.14, "last_price": 2221.59, "low_price": 2216.08, "month": "01", "start_price": 2234.47, "total_price": 97963855, "volume": 368169, "volume_price": 2194803, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.73, "per": 54.34}, {"date": "20200115", "market": "KOSDAQ", "name": "제조업", "compare": -3.33, "fluc_ratio": -0.15, "high_price": 2228.84, "last_price": 2218.26, "low_price": 2214.79, "month": "01", "start_price": 2221.33, "total_price": 97851468, "volume": 435191, "volume_price": 1884369, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.72, "per": 54.28}, {"date": "20200116", "market": "KOSDAQ", "name": "제조업", "compare": 19.68, "fluc_ratio": 0.89, "high_price": 2237.94, "last_price": 2237.94, "low_price": 2218.89, "month": "01", "start_price": 2219.2, "total_price": 98716918, "volume": 286126, "volume_price": 1989814, "year": "2020", "dividend_ratio": 0.57, "pbr": 1.74, "per": 54.79}, {"date": "20200117", "market": "KOSDAQ", "name": "제조업", "compare": 4.32, "fluc_ratio": 0.19, "high_price": 2252.11, "last_price": 2242.26, "low_price": 2237.87, "month": "01", "start_price": 2249.95, "total_price": 99003550, "volume": 380967, "volume_price": 2082474, "year": "2020", "dividend_ratio": 0.57, "pbr": 1.75, "per": 54.94}, {"date": "20200120", "market": "KOSDAQ", "name": "제조업", "compare": -4.68, "fluc_ratio": -0.21, "high_price": 2255.45, "last_price": 2237.58, "low_price": 2233.59, "month": "01", "start_price": 2252.36, "total_price": 98792060, "volume": 419973, "volume_price": 2656648, "year": "2020", "dividend_ratio": 0.57, "pbr": 1.74, "per": 54.83}, {"date": "20200121", "market": "KOSDAQ", "name": "제조업", "compare": -26.03, "fluc_ratio": -1.16, "high_price": 2245.12, "last_price": 2211.55, "low_price": 2210.59, "month": "01", "start_price": 2238.71, "total_price": 97775391, "volume": 497568, "volume_price": 2780536, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.72, "per": 54.2}, {"date": "20200122", "market": "KOSDAQ", "name": "제조업", "compare": 38.5, "fluc_ratio": 1.74, "high_price": 2250.26, "last_price": 2250.05, "low_price": 2215.16, "month": "01", "start_price": 2215.16, "total_price": 99475018, "volume": 433280, "volume_price": 2162573, "year": "2020", "dividend_ratio": 0.57, "pbr": 1.75, "per": 55.17}, {"date": "20200123", "market": "KOSDAQ", "name": "제조업", "compare": -10.52, "fluc_ratio": -0.47, "high_price": 2250.23, "last_price": 2239.53, "low_price": 2231.78, "month": "01", "start_price": 2245.72, "total_price": 99021131, "volume": 469269, "volume_price": 2561433, "year": "2020", "dividend_ratio": 0.57, "pbr": 1.74, "per": 54.9}, {"date": "20200128", "market": "KOSDAQ", "name": "제조업", "compare": -51.65, "fluc_ratio": -2.31, "high_price": 2195.05, "last_price": 2187.88, "low_price": 2163.96, "month": "01", "start_price": 2164.69, "total_price": 96761565, "volume": 563996, "volume_price": 3633512, "year": "2020", "dividend_ratio": 0.59, "pbr": 1.7, "per": 53.62}, {"date": "20200129", "market": "KOSDAQ", "name": "제조업", "compare": 10.48, "fluc_ratio": 0.48, "high_price": 2206.16, "last_price": 2198.36, "low_price": 2182.7, "month": "01", "start_price": 2205.51, "total_price": 97242258, "volume": 525014, "volume_price": 3115820, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.71, "per": 53.89}, {"date": "20200130", "market": "KOSDAQ", "name": "제조업", "compare": -45.62, "fluc_ratio": -2.08, "high_price": 2210.05, "last_price": 2152.74, "low_price": 2142.38, "month": "01", "start_price": 2203.22, "total_price": 95233650, "volume": 520703, "volume_price": 3006807, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.68, "per": 52.75}, {"date": "20200131", "market": "KOSDAQ", "name": "제조업", "compare": -47.46, "fluc_ratio": -2.2, "high_price": 2175.89, "last_price": 2105.28, "low_price": 2102.77, "month": "01", "start_price": 2168.71, "total_price": 93147110, "volume": 606423, "volume_price": 3353204, "year": "2020", "dividend_ratio": 0.61, "pbr": 1.64, "per": 51.58}, {"date": "20200203", "market": "KOSDAQ", "name": "제조업", "compare": 5.89, "fluc_ratio": 0.28, "high_price": 2117.88, "last_price": 2111.17, "low_price": 2056.54, "month": "02", "start_price": 2071.56, "total_price": 93410017, "volume": 601745, "volume_price": 3198838, "year": "2020", "dividend_ratio": 0.61, "pbr": 1.64, "per": 51.74}, {"date": "20200204", "market": "KOSDAQ", "name": "제조업", "compare": 52.43, "fluc_ratio": 2.48, "high_price": 2163.6, "last_price": 2163.6, "low_price": 2119.24, "month": "02", "start_price": 2124.67, "total_price": 95735924, "volume": 526862, "volume_price": 2781422, "year": "2020", "dividend_ratio": 0.59, "pbr": 1.69, "per": 53.06}, {"date": "20200205", "market": "KOSDAQ", "name": "제조업", "compare": 3.18, "fluc_ratio": 0.15, "high_price": 2189.65, "last_price": 2166.78, "low_price": 2157.2, "month": "02", "start_price": 2181.29, "total_price": 95882785, "volume": 402740, "volume_price": 2466027, "year": "2020", "dividend_ratio": 0.59, "pbr": 1.69, "per": 53.15}, {"date": "20200206", "market": "KOSDAQ", "name": "제조업", "compare": 39.88, "fluc_ratio": 1.84, "high_price": 2206.66, "last_price": 2206.66, "low_price": 2181.86, "month": "02", "start_price": 2182.09, "total_price": 97648571, "volume": 357637, "volume_price": 2021243, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.72, "per": 54.15}, {"date": "20200207", "market": "KOSDAQ", "name": "제조업", "compare": 3.51, "fluc_ratio": 0.16, "high_price": 2216.56, "last_price": 2210.17, "low_price": 2195.4, "month": "02", "start_price": 2209.83, "total_price": 97821970, "volume": 395511, "volume_price": 2245759, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.72, "per": 54.24}, {"date": "20200210", "market": "KOSDAQ", "name": "제조업", "compare": 13.73, "fluc_ratio": 0.62, "high_price": 2223.9, "last_price": 2223.9, "low_price": 2197.37, "month": "02", "start_price": 2201.09, "total_price": 98486430, "volume": 384961, "volume_price": 2099772, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.73, "per": 54.59}, {"date": "20200211", "market": "KOSDAQ", "name": "제조업", "compare": 21.31, "fluc_ratio": 0.96, "high_price": 2245.21, "last_price": 2245.21, "low_price": 2228.91, "month": "02", "start_price": 2231.14, "total_price": 99516013, "volume": 496905, "volume_price": 2668897, "year": "2020", "dividend_ratio": 0.57, "pbr": 1.75, "per": 55.12}, {"date": "20200212", "market": "KOSDAQ", "name": "제조업", "compare": 7.08, "fluc_ratio": 0.32, "high_price": 2253.66, "last_price": 2252.29, "low_price": 2233.87, "month": "02", "start_price": 2245.06, "total_price": 99830321, "volume": 426637, "volume_price": 2332580, "year": "2020", "dividend_ratio": 0.57, "pbr": 1.76, "per": 55.28}, {"date": "20200213", "market": "KOSDAQ", "name": "제조업", "compare": -9.05, "fluc_ratio": -0.4, "high_price": 2261.67, "last_price": 2243.24, "low_price": 2225.55, "month": "02", "start_price": 2258, "total_price": 99413883, "volume": 621015, "volume_price": 2928577, "year": "2020", "dividend_ratio": 0.57, "pbr": 1.75, "per": 53.28}, {"date": "20200214", "market": "KOSDAQ", "name": "제조업", "compare": -4.39, "fluc_ratio": -0.2, "high_price": 2255.5, "last_price": 2238.85, "low_price": 2232.51, "month": "02", "start_price": 2239.8, "total_price": 99232133, "volume": 531008, "volume_price": 2439083, "year": "2020", "dividend_ratio": 0.57, "pbr": 1.75, "per": 53.19}, {"date": "20200217", "market": "KOSDAQ", "name": "제조업", "compare": -0.75, "fluc_ratio": -0.03, "high_price": 2241.97, "last_price": 2238.1, "low_price": 2227.97, "month": "02", "start_price": 2240.81, "total_price": 99226473, "volume": 396967, "volume_price": 2180398, "year": "2020", "dividend_ratio": 0.57, "pbr": 1.75, "per": 53.19}, {"date": "20200218", "market": "KOSDAQ", "name": "제조업", "compare": -24.25, "fluc_ratio": -1.08, "high_price": 2240.53, "last_price": 2213.85, "low_price": 2209.09, "month": "02", "start_price": 2234.25, "total_price": 98162108, "volume": 617872, "volume_price": 3350628, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.73, "per": 52.6}, {"date": "20200219", "market": "KOSDAQ", "name": "제조업", "compare": 14.11, "fluc_ratio": 0.64, "high_price": 2230.84, "last_price": 2227.96, "low_price": 2192.74, "month": "02", "start_price": 2224.93, "total_price": 98792155, "volume": 603860, "volume_price": 3678982, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.74, "per": 52.94}, {"date": "20200220", "market": "KOSDAQ", "name": "제조업", "compare": -7.33, "fluc_ratio": -0.33, "high_price": 2240.67, "last_price": 2220.63, "low_price": 2212.41, "month": "02", "start_price": 2240.67, "total_price": 98573634, "volume": 699675, "volume_price": 4965330, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.73, "per": 52.77}, {"date": "20200221", "market": "KOSDAQ", "name": "제조업", "compare": -40.19, "fluc_ratio": -1.81, "high_price": 2218.7, "last_price": 2180.44, "low_price": 2177.79, "month": "02", "start_price": 2200.81, "total_price": 96711757, "volume": 576755, "volume_price": 4165442, "year": "2020", "dividend_ratio": 0.59, "pbr": 1.7, "per": 51.91}, {"date": "20200224", "market": "KOSDAQ", "name": "제조업", "compare": -97.41, "fluc_ratio": -4.47, "high_price": 2144.94, "last_price": 2083.03, "low_price": 2082.92, "month": "02", "start_price": 2136.27, "total_price": 92430918, "volume": 566008, "volume_price": 3918099, "year": "2020", "dividend_ratio": 0.62, "pbr": 1.63, "per": 49.56}, {"date": "20200225", "market": "KOSDAQ", "name": "제조업", "compare": 52.83, "fluc_ratio": 2.54, "high_price": 2135.92, "last_price": 2135.86, "low_price": 2063.2, "month": "02", "start_price": 2082.68, "total_price": 94784249, "volume": 490186, "volume_price": 2906534, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.67, "per": 50.84}, {"date": "20200226", "market": "KOSDAQ", "name": "제조업", "compare": -6.48, "fluc_ratio": -0.3, "high_price": 2138.7, "last_price": 2129.38, "low_price": 2094.89, "month": "02", "start_price": 2097.35, "total_price": 94504963, "volume": 457177, "volume_price": 2997661, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.66, "per": 50.68}, {"date": "20200227", "market": "KOSDAQ", "name": "제조업", "compare": -30.5, "fluc_ratio": -1.43, "high_price": 2158.34, "last_price": 2098.88, "low_price": 2083.24, "month": "02", "start_price": 2129.77, "total_price": 93173606, "volume": 456943, "volume_price": 3449987, "year": "2020", "dividend_ratio": 0.61, "pbr": 1.64, "per": 49.95}, {"date": "20200228", "market": "KOSDAQ", "name": "제조업", "compare": -91.47, "fluc_ratio": -4.36, "high_price": 2079.82, "last_price": 2007.41, "low_price": 2003.83, "month": "02", "start_price": 2064.91, "total_price": 89497418, "volume": 529764, "volume_price": 4033982, "year": "2020", "dividend_ratio": 0.64, "pbr": 1.57, "per": 47.73}, {"date": "20200302", "market": "KOSDAQ", "name": "제조업", "compare": 52, "fluc_ratio": 2.59, "high_price": 2063.55, "last_price": 2059.41, "low_price": 1998.29, "month": "03", "start_price": 2031.32, "total_price": 91838107, "volume": 399997, "volume_price": 2855138, "year": "2020", "dividend_ratio": 0.62, "pbr": 1.62, "per": 49.29}, {"date": "20200303", "market": "KOSDAQ", "name": "제조업", "compare": -2.09, "fluc_ratio": -0.1, "high_price": 2101.77, "last_price": 2057.32, "low_price": 2055.95, "month": "03", "start_price": 2099.08, "total_price": 91831965, "volume": 376505, "volume_price": 2881574, "year": "2020", "dividend_ratio": 0.62, "pbr": 1.61, "per": 49.23}, {"date": "20200304", "market": "KOSDAQ", "name": "제조업", "compare": 40.17, "fluc_ratio": 1.95, "high_price": 2097.49, "last_price": 2097.49, "low_price": 2045.43, "month": "03", "start_price": 2046.93, "total_price": 94228696, "volume": 466531, "volume_price": 2988339, "year": "2020", "dividend_ratio": 0.61, "pbr": 1.65, "per": 50.55}, {"date": "20200305", "market": "KOSDAQ", "name": "제조업", "compare": 28.2, "fluc_ratio": 1.34, "high_price": 2128.67, "last_price": 2125.69, "low_price": 2105.77, "month": "03", "start_price": 2114.28, "total_price": 95505793, "volume": 490844, "volume_price": 3175556, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.68, "per": 50.79}, {"date": "20200306", "market": "KOSDAQ", "name": "제조업", "compare": -13.26, "fluc_ratio": -0.62, "high_price": 2120.37, "last_price": 2112.43, "low_price": 2092.93, "month": "03", "start_price": 2103.05, "total_price": 94916407, "volume": 519485, "volume_price": 4033746, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.66, "per": 50.47}, {"date": "20200309", "market": "KOSDAQ", "name": "제조업", "compare": -78.68, "fluc_ratio": -3.72, "high_price": 2086.91, "last_price": 2033.75, "low_price": 2032.8, "month": "03", "start_price": 2078.57, "total_price": 91388101, "volume": 539003, "volume_price": 4500701, "year": "2020", "dividend_ratio": 0.62, "pbr": 1.6, "per": 48.56}, {"date": "20200310", "market": "KOSDAQ", "name": "제조업", "compare": 4.05, "fluc_ratio": 0.2, "high_price": 2039.36, "last_price": 2037.8, "low_price": 2000.72, "month": "03", "start_price": 2003.99, "total_price": 91571150, "volume": 655441, "volume_price": 5532092, "year": "2020", "dividend_ratio": 0.62, "pbr": 1.61, "per": 48.66}, {"date": "20200311", "market": "KOSDAQ", "name": "제조업", "compare": -83.12, "fluc_ratio": -4.08, "high_price": 2049.15, "last_price": 1954.68, "low_price": 1940.47, "month": "03", "start_price": 2044.64, "total_price": 87846058, "volume": 494825, "volume_price": 3833549, "year": "2020", "dividend_ratio": 0.65, "pbr": 1.54, "per": 46.62}, {"date": "20200312", "market": "KOSDAQ", "name": "제조업", "compare": -95.77, "fluc_ratio": -4.9, "high_price": 1953.25, "last_price": 1858.91, "low_price": 1827.44, "month": "03", "start_price": 1937.5, "total_price": 83538635, "volume": 470606, "volume_price": 3333875, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.46, "per": 44.25}, {"date": "20200313", "market": "KOSDAQ", "name": "제조업", "compare": -143.38, "fluc_ratio": -7.71, "high_price": 1776.08, "last_price": 1715.53, "low_price": 1599.78, "month": "03", "start_price": 1776.08, "total_price": 77108095, "volume": 521504, "volume_price": 3391985, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.34, "per": 40.73}, {"date": "20200316", "market": "KOSDAQ", "name": "제조업", "compare": -58.49, "fluc_ratio": -3.41, "high_price": 1775.68, "last_price": 1657.04, "low_price": 1657.01, "month": "03", "start_price": 1764.46, "total_price": 74542598, "volume": 435105, "volume_price": 3480641, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.3, "per": 39.31}, {"date": "20200317", "market": "KOSDAQ", "name": "제조업", "compare": 38.8, "fluc_ratio": 2.34, "high_price": 1702.14, "last_price": 1695.84, "low_price": 1586.53, "month": "03", "start_price": 1604.92, "total_price": 76356311, "volume": 503617, "volume_price": 3981571, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.33, "per": 40.28}, {"date": "20200318", "market": "KOSDAQ", "name": "제조업", "compare": -97.95, "fluc_ratio": -5.78, "high_price": 1735.08, "last_price": 1597.89, "low_price": 1597.82, "month": "03", "start_price": 1719.9, "total_price": 71935921, "volume": 480475, "volume_price": 3626451, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.25, "per": 37.88}, {"date": "20200319", "market": "KOSDAQ", "name": "제조업", "compare": -190.27, "fluc_ratio": -11.91, "high_price": 1653.1, "last_price": 1407.62, "low_price": 1375.78, "month": "03", "start_price": 1649.54, "total_price": 63384458, "volume": 621211, "volume_price": 4261168, "year": "2020", "dividend_ratio": 0.91, "pbr": 1.1, "per": 33.14}, {"date": "20200320", "market": "KOSDAQ", "name": "제조업", "compare": 121.67, "fluc_ratio": 8.64, "high_price": 1529.42, "last_price": 1529.29, "low_price": 1429.16, "month": "03", "start_price": 1457.59, "total_price": 68862326, "volume": 471645, "volume_price": 3181402, "year": "2020", "dividend_ratio": 0.84, "pbr": 1.19, "per": 34.92}, {"date": "20200323", "market": "KOSDAQ", "name": "제조업", "compare": -77.56, "fluc_ratio": -5.07, "high_price": 1490.05, "last_price": 1451.73, "low_price": 1428.5, "month": "03", "start_price": 1451.66, "total_price": 65415936, "volume": 406524, "volume_price": 2762624, "year": "2020", "dividend_ratio": 0.89, "pbr": 1.13, "per": 33.05}, {"date": "20200324", "market": "KOSDAQ", "name": "제조업", "compare": 114.49, "fluc_ratio": 7.89, "high_price": 1566.22, "last_price": 1566.22, "low_price": 1485.56, "month": "03", "start_price": 1494.91, "total_price": 70572309, "volume": 478409, "volume_price": 3158556, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.22, "per": 35.54}, {"date": "20200325", "market": "KOSDAQ", "name": "제조업", "compare": 99.27, "fluc_ratio": 6.34, "high_price": 1669.69, "last_price": 1665.49, "low_price": 1610.38, "month": "03", "start_price": 1619.59, "total_price": 75054775, "volume": 556068, "volume_price": 4988189, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.3, "per": 37.81}, {"date": "20200326", "market": "KOSDAQ", "name": "제조업", "compare": 58.83, "fluc_ratio": 3.53, "high_price": 1782.56, "last_price": 1724.32, "low_price": 1662.55, "month": "03", "start_price": 1673.85, "total_price": 77718905, "volume": 667425, "volume_price": 6515504, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.35, "per": 39.14}, {"date": "20200327", "market": "KOSDAQ", "name": "제조업", "compare": 14.27, "fluc_ratio": 0.83, "high_price": 1812.8, "last_price": 1738.59, "low_price": 1664.33, "month": "03", "start_price": 1789.52, "total_price": 78370976, "volume": 821527, "volume_price": 8176038, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.36, "per": 39.5}, {"date": "20200330", "market": "KOSDAQ", "name": "제조업", "compare": 71.28, "fluc_ratio": 4.1, "high_price": 1810.07, "last_price": 1809.87, "low_price": 1705.13, "month": "03", "start_price": 1714.52, "total_price": 81585580, "volume": 614057, "volume_price": 4958271, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.42, "per": 40.87}, {"date": "20200331", "market": "KOSDAQ", "name": "제조업", "compare": 73.28, "fluc_ratio": 4.05, "high_price": 1883.15, "last_price": 1883.15, "low_price": 1825.41, "month": "03", "start_price": 1838.3, "total_price": 84867937, "volume": 744053, "volume_price": 6410829, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.48, "per": 41.99}, {"date": "20200401", "market": "KOSDAQ", "name": "제조업", "compare": -62.59, "fluc_ratio": -3.32, "high_price": 1902.85, "last_price": 1820.56, "low_price": 1816.92, "month": "04", "start_price": 1869.08, "total_price": 82075260, "volume": 607770, "volume_price": 5314136, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.43, "per": 40.54}, {"date": "20200402", "market": "KOSDAQ", "name": "제조업", "compare": 44.57, "fluc_ratio": 2.45, "high_price": 1865.13, "last_price": 1865.13, "low_price": 1787.37, "month": "04", "start_price": 1831.22, "total_price": 84081309, "volume": 530780, "volume_price": 4589266, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.46, "per": 41.55}, {"date": "20200403", "market": "KOSDAQ", "name": "제조업", "compare": 18.86, "fluc_ratio": 1.01, "high_price": 1895.13, "last_price": 1883.99, "low_price": 1855.23, "month": "04", "start_price": 1884.65, "total_price": 84939723, "volume": 520882, "volume_price": 4459360, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.48, "per": 41.51}, {"date": "20200406", "market": "KOSDAQ", "name": "제조업", "compare": 88.32, "fluc_ratio": 4.69, "high_price": 1972.31, "last_price": 1972.31, "low_price": 1905.76, "month": "04", "start_price": 1908.55, "total_price": 88967844, "volume": 627042, "volume_price": 5018097, "year": "2020", "dividend_ratio": 0.65, "pbr": 1.55, "per": 43.37}, {"date": "20200407", "market": "KOSDAQ", "name": "제조업", "compare": 28.87, "fluc_ratio": 1.46, "high_price": 2001.34, "last_price": 2001.18, "low_price": 1952.92, "month": "04", "start_price": 2000.29, "total_price": 90282152, "volume": 743596, "volume_price": 6208215, "year": "2020", "dividend_ratio": 0.64, "pbr": 1.58, "per": 44.05}, {"date": "20200408", "market": "KOSDAQ", "name": "제조업", "compare": 0.17, "fluc_ratio": 0.01, "high_price": 2026.91, "last_price": 2001.35, "low_price": 1976.32, "month": "04", "start_price": 1993.37, "total_price": 90306950, "volume": 657181, "volume_price": 6043916, "year": "2020", "dividend_ratio": 0.64, "pbr": 1.58, "per": 44.06}, {"date": "20200409", "market": "KOSDAQ", "name": "제조업", "compare": 25.96, "fluc_ratio": 1.3, "high_price": 2034.62, "last_price": 2027.31, "low_price": 2007.82, "month": "04", "start_price": 2025.65, "total_price": 91473454, "volume": 589131, "volume_price": 4126902, "year": "2020", "dividend_ratio": 0.63, "pbr": 1.6, "per": 44.63}, {"date": "20200410", "market": "KOSDAQ", "name": "제조업", "compare": -18.66, "fluc_ratio": -0.92, "high_price": 2034.71, "last_price": 2008.65, "low_price": 1950.57, "month": "04", "start_price": 2034.71, "total_price": 90713815, "volume": 614596, "volume_price": 4362871, "year": "2020", "dividend_ratio": 0.64, "pbr": 1.58, "per": 44.19}, {"date": "20200413", "market": "KOSDAQ", "name": "제조업", "compare": -38.93, "fluc_ratio": -1.94, "high_price": 2015.06, "last_price": 1969.72, "low_price": 1969.6, "month": "04", "start_price": 2007.08, "total_price": 88937390, "volume": 477450, "volume_price": 4377441, "year": "2020", "dividend_ratio": 0.65, "pbr": 1.55, "per": 43.28}, {"date": "20200414", "market": "KOSDAQ", "name": "제조업", "compare": 43.69, "fluc_ratio": 2.22, "high_price": 2016.41, "last_price": 2013.41, "low_price": 1980.52, "month": "04", "start_price": 1996.25, "total_price": 90933095, "volume": 540692, "volume_price": 3929306, "year": "2020", "dividend_ratio": 0.64, "pbr": 1.58, "per": 44.21}, {"date": "20200416", "market": "KOSDAQ", "name": "제조업", "compare": 35.84, "fluc_ratio": 1.78, "high_price": 2049.25, "last_price": 2049.25, "low_price": 1981.88, "month": "04", "start_price": 2000.41, "total_price": 92642679, "volume": 547742, "volume_price": 3398353, "year": "2020", "dividend_ratio": 0.63, "pbr": 1.61, "per": 44.97}, {"date": "20200417", "market": "KOSDAQ", "name": "제조업", "compare": 35.81, "fluc_ratio": 1.75, "high_price": 2085.06, "last_price": 2085.06, "low_price": 2063.26, "month": "04", "start_price": 2072.17, "total_price": 94215658, "volume": 689655, "volume_price": 4385575, "year": "2020", "dividend_ratio": 0.61, "pbr": 1.64, "per": 45.94}, {"date": "20200420", "market": "KOSDAQ", "name": "제조업", "compare": 23.68, "fluc_ratio": 1.14, "high_price": 2122.62, "last_price": 2108.74, "low_price": 2089.1, "month": "04", "start_price": 2091.97, "total_price": 95322464, "volume": 664580, "volume_price": 4960323, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.66, "per": 46.53}, {"date": "20200421", "market": "KOSDAQ", "name": "제조업", "compare": -41.02, "fluc_ratio": -1.95, "high_price": 2113.8, "last_price": 2067.72, "low_price": 1980.49, "month": "04", "start_price": 2098.18, "total_price": 93601777, "volume": 905177, "volume_price": 6097958, "year": "2020", "dividend_ratio": 0.62, "pbr": 1.63, "per": 45.63}, {"date": "20200422", "market": "KOSDAQ", "name": "제조업", "compare": 18, "fluc_ratio": 0.87, "high_price": 2086.22, "last_price": 2085.72, "low_price": 2029.33, "month": "04", "start_price": 2033.65, "total_price": 94432185, "volume": 607115, "volume_price": 4575110, "year": "2020", "dividend_ratio": 0.61, "pbr": 1.65, "per": 46.09}, {"date": "20200423", "market": "KOSDAQ", "name": "제조업", "compare": 20.7, "fluc_ratio": 0.99, "high_price": 2112.01, "last_price": 2106.42, "low_price": 2087.71, "month": "04", "start_price": 2098.16, "total_price": 95420527, "volume": 619903, "volume_price": 4159311, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.67, "per": 46.57}, {"date": "20200424", "market": "KOSDAQ", "name": "제조업", "compare": -41.17, "fluc_ratio": -1.95, "high_price": 2104.87, "last_price": 2065.25, "low_price": 2053.28, "month": "04", "start_price": 2094.71, "total_price": 93607461, "volume": 620453, "volume_price": 3706868, "year": "2020", "dividend_ratio": 0.62, "pbr": 1.63, "per": 45.65}, {"date": "20200427", "market": "KOSDAQ", "name": "제조업", "compare": 35.96, "fluc_ratio": 1.74, "high_price": 2102.69, "last_price": 2101.21, "low_price": 2078.4, "month": "04", "start_price": 2081.48, "total_price": 95019563, "volume": 429229, "volume_price": 2892729, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.66, "per": 46.5}, {"date": "20200428", "market": "KOSDAQ", "name": "제조업", "compare": -8.61, "fluc_ratio": -0.41, "high_price": 2117.48, "last_price": 2092.6, "low_price": 2074.54, "month": "04", "start_price": 2112.17, "total_price": 94642918, "volume": 540538, "volume_price": 3084615, "year": "2020", "dividend_ratio": 0.61, "pbr": 1.66, "per": 46.31}, {"date": "20200429", "market": "KOSDAQ", "name": "제조업", "compare": 2.19, "fluc_ratio": 0.1, "high_price": 2103.99, "last_price": 2094.79, "low_price": 2090.02, "month": "04", "start_price": 2097.25, "total_price": 94706270, "volume": 539512, "volume_price": 3683610, "year": "2020", "dividend_ratio": 0.61, "pbr": 1.66, "per": 46.38}, {"date": "20200504", "market": "KOSDAQ", "name": "제조업", "compare": -10.35, "fluc_ratio": -0.49, "high_price": 2106.26, "last_price": 2084.44, "low_price": 2064.68, "month": "05", "start_price": 2069.32, "total_price": 94724903, "volume": 509279, "volume_price": 3114046, "year": "2020", "dividend_ratio": 0.65, "pbr": 1.65, "per": 62.09}, {"date": "20200506", "market": "KOSDAQ", "name": "제조업", "compare": 47.73, "fluc_ratio": 2.29, "high_price": 2132.24, "last_price": 2132.17, "low_price": 2098.92, "month": "05", "start_price": 2107.83, "total_price": 97025283, "volume": 705165, "volume_price": 4106410, "year": "2020", "dividend_ratio": 0.64, "pbr": 1.68, "per": 63.55}, {"date": "20200507", "market": "KOSDAQ", "name": "제조업", "compare": 29.99, "fluc_ratio": 1.41, "high_price": 2165.56, "last_price": 2162.16, "low_price": 2134.52, "month": "05", "start_price": 2136.2, "total_price": 98354621, "volume": 630588, "volume_price": 3466433, "year": "2020", "dividend_ratio": 0.63, "pbr": 1.71, "per": 64.35}, {"date": "20200508", "market": "KOSDAQ", "name": "제조업", "compare": 47.53, "fluc_ratio": 2.2, "high_price": 2211.86, "last_price": 2209.69, "low_price": 2177.72, "month": "05", "start_price": 2179.42, "total_price": 100527350, "volume": 522146, "volume_price": 3536133, "year": "2020", "dividend_ratio": 0.61, "pbr": 1.75, "per": 65.8}, {"date": "20200511", "market": "KOSDAQ", "name": "제조업", "compare": 12.96, "fluc_ratio": 0.59, "high_price": 2234.06, "last_price": 2222.65, "low_price": 2192.97, "month": "05", "start_price": 2226.26, "total_price": 101064740, "volume": 495039, "volume_price": 4054491, "year": "2020", "dividend_ratio": 0.61, "pbr": 1.76, "per": 66.28}, {"date": "20200512", "market": "KOSDAQ", "name": "제조업", "compare": -9.58, "fluc_ratio": -0.43, "high_price": 2227.45, "last_price": 2213.07, "low_price": 2176.41, "month": "05", "start_price": 2227.45, "total_price": 100693192, "volume": 481289, "volume_price": 4514363, "year": "2020", "dividend_ratio": 0.61, "pbr": 1.75, "per": 66}, {"date": "20200513", "market": "KOSDAQ", "name": "제조업", "compare": 30.4, "fluc_ratio": 1.37, "high_price": 2243.47, "last_price": 2243.47, "low_price": 2191.85, "month": "05", "start_price": 2193.94, "total_price": 102099521, "volume": 461485, "volume_price": 4670140, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.78, "per": 66.94}, {"date": "20200514", "market": "KOSDAQ", "name": "제조업", "compare": 11.85, "fluc_ratio": 0.53, "high_price": 2258.22, "last_price": 2255.32, "low_price": 2231.5, "month": "05", "start_price": 2238.55, "total_price": 102671144, "volume": 501860, "volume_price": 6835914, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.79, "per": 67.31}, {"date": "20200515", "market": "KOSDAQ", "name": "제조업", "compare": 1.77, "fluc_ratio": 0.08, "high_price": 2278.04, "last_price": 2257.09, "low_price": 2238.79, "month": "05", "start_price": 2271.85, "total_price": 102759920, "volume": 519529, "volume_price": 6235266, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.79, "per": 67.36}, {"date": "20200518", "market": "KOSDAQ", "name": "제조업", "compare": 3.34, "fluc_ratio": 0.15, "high_price": 2271.2, "last_price": 2260.43, "low_price": 2246.5, "month": "05", "start_price": 2265.54, "total_price": 102918985, "volume": 574385, "volume_price": 5304100, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.79, "per": 70.72}, {"date": "20200519", "market": "KOSDAQ", "name": "제조업", "compare": 6.33, "fluc_ratio": 0.28, "high_price": 2275.55, "last_price": 2266.76, "low_price": 2237.24, "month": "05", "start_price": 2275.55, "total_price": 103290080, "volume": 749809, "volume_price": 6069599, "year": "2020", "dividend_ratio": 0.6, "pbr": 1.8, "per": 70.93}, {"date": "20200520", "market": "KOSDAQ", "name": "제조업", "compare": 34.99, "fluc_ratio": 1.54, "high_price": 2302.91, "last_price": 2301.75, "low_price": 2269.22, "month": "05", "start_price": 2270.09, "total_price": 104891503, "volume": 985892, "volume_price": 4417202, "year": "2020", "dividend_ratio": 0.59, "pbr": 1.83, "per": 72.04}, {"date": "20200521", "market": "KOSDAQ", "name": "제조업", "compare": 26.48, "fluc_ratio": 1.15, "high_price": 2329.91, "last_price": 2328.23, "low_price": 2315.17, "month": "05", "start_price": 2321.5, "total_price": 106098197, "volume": 926970, "volume_price": 5037082, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.85, "per": 72.88}, {"date": "20200522", "market": "KOSDAQ", "name": "제조업", "compare": -22.27, "fluc_ratio": -0.96, "high_price": 2340.39, "last_price": 2305.96, "low_price": 2284.93, "month": "05", "start_price": 2335.44, "total_price": 105096201, "volume": 826838, "volume_price": 5127455, "year": "2020", "dividend_ratio": 0.59, "pbr": 1.83, "per": 72.18}, {"date": "20200525", "market": "KOSDAQ", "name": "제조업", "compare": 37, "fluc_ratio": 1.6, "high_price": 2342.96, "last_price": 2342.96, "low_price": 2305.36, "month": "05", "start_price": 2320.65, "total_price": 106792413, "volume": 727261, "volume_price": 4216391, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.86, "per": 73.36}, {"date": "20200526", "market": "KOSDAQ", "name": "제조업", "compare": 34.28, "fluc_ratio": 1.46, "high_price": 2377.67, "last_price": 2377.24, "low_price": 2344.56, "month": "05", "start_price": 2354.59, "total_price": 108366572, "volume": 595260, "volume_price": 4288939, "year": "2020", "dividend_ratio": 0.57, "pbr": 1.89, "per": 74.47}, {"date": "20200527", "market": "KOSDAQ", "name": "제조업", "compare": -5.73, "fluc_ratio": -0.24, "high_price": 2387.52, "last_price": 2371.51, "low_price": 2363.99, "month": "05", "start_price": 2378.73, "total_price": 108135187, "volume": 793029, "volume_price": 4849816, "year": "2020", "dividend_ratio": 0.57, "pbr": 1.88, "per": 74.3}, {"date": "20200528", "market": "KOSDAQ", "name": "제조업", "compare": -44.99, "fluc_ratio": -1.9, "high_price": 2384.01, "last_price": 2326.52, "low_price": 2281.25, "month": "05", "start_price": 2384.01, "total_price": 106108450, "volume": 1050058, "volume_price": 6267816, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.85, "per": 72.88}, {"date": "20200529", "market": "KOSDAQ", "name": "제조업", "compare": 19.8, "fluc_ratio": 0.85, "high_price": 2349.96, "last_price": 2346.32, "low_price": 2304.16, "month": "05", "start_price": 2318.09, "total_price": 106902153, "volume": 801759, "volume_price": 4887473, "year": "2020", "dividend_ratio": 0.58, "pbr": 1.86, "per": 73.52}, {"date": "20200601", "market": "KOSDAQ", "name": "제조업", "compare": 81.5, "fluc_ratio": 3.47, "high_price": 2428.06, "last_price": 2427.82, "low_price": 2360.12, "month": "06", "start_price": 2360.12, "total_price": 110596395, "volume": 540328, "volume_price": 4842776, "year": "2020", "dividend_ratio": 0.56, "pbr": 1.93, "per": 76.13}, {"date": "20200602", "market": "KOSDAQ", "name": "제조업", "compare": 37.14, "fluc_ratio": 1.53, "high_price": 2466.13, "last_price": 2464.96, "low_price": 2429.34, "month": "06", "start_price": 2435.5, "total_price": 112288853, "volume": 736633, "volume_price": 5256993, "year": "2020", "dividend_ratio": 0.55, "pbr": 1.96, "per": 77.33}, {"date": "20200603", "market": "KOSDAQ", "name": "제조업", "compare": -7.91, "fluc_ratio": -0.32, "high_price": 2489.17, "last_price": 2457.05, "low_price": 2448.35, "month": "06", "start_price": 2487.09, "total_price": 111927651, "volume": 724349, "volume_price": 5677721, "year": "2020", "dividend_ratio": 0.55, "pbr": 1.94, "per": 91.76}, {"date": "20200604", "market": "KOSDAQ", "name": "제조업", "compare": 4.52, "fluc_ratio": 0.18, "high_price": 2478.18, "last_price": 2461.57, "low_price": 2440.07, "month": "06", "start_price": 2476.37, "total_price": 112170744, "volume": 689290, "volume_price": 4601372, "year": "2020", "dividend_ratio": 0.55, "pbr": 1.95, "per": 91.93}, {"date": "20200605", "market": "KOSDAQ", "name": "제조업", "compare": 22.65, "fluc_ratio": 0.92, "high_price": 2485.68, "last_price": 2484.22, "low_price": 2447.94, "month": "06", "start_price": 2460.94, "total_price": 112804503, "volume": 573206, "volume_price": 4176318, "year": "2020", "dividend_ratio": 0.54, "pbr": 1.97, "per": 92.81}, {"date": "20200608", "market": "KOSDAQ", "name": "제조업", "compare": 15.51, "fluc_ratio": 0.62, "high_price": 2500.41, "last_price": 2499.73, "low_price": 2478.45, "month": "06", "start_price": 2498.88, "total_price": 113572438, "volume": 693963, "volume_price": 4667429, "year": "2020", "dividend_ratio": 0.54, "pbr": 1.98, "per": 93.46}, {"date": "20200609", "market": "KOSDAQ", "name": "제조업", "compare": 4.13, "fluc_ratio": 0.17, "high_price": 2510.81, "last_price": 2503.86, "low_price": 2477.54, "month": "06", "start_price": 2508.64, "total_price": 113771482, "volume": 655447, "volume_price": 5107717, "year": "2020", "dividend_ratio": 0.54, "pbr": 1.98, "per": 96.25}, {"date": "20200610", "market": "KOSDAQ", "name": "제조업", "compare": 13, "fluc_ratio": 0.52, "high_price": 2521.33, "last_price": 2516.86, "low_price": 2489.97, "month": "06", "start_price": 2506.35, "total_price": 114383797, "volume": 715837, "volume_price": 5980666, "year": "2020", "dividend_ratio": 0.54, "pbr": 1.99, "per": 96.75}, {"date": "20200611", "market": "KOSDAQ", "name": "제조업", "compare": -1.19, "fluc_ratio": -0.05, "high_price": 2545.99, "last_price": 2515.67, "low_price": 2500.96, "month": "06", "start_price": 2529.72, "total_price": 114360810, "volume": 708262, "volume_price": 6717917, "year": "2020", "dividend_ratio": 0.54, "pbr": 1.99, "per": 96.69}, {"date": "20200612", "market": "KOSDAQ", "name": "제조업", "compare": -36.24, "fluc_ratio": -1.44, "high_price": 2486.63, "last_price": 2479.43, "low_price": 2402.43, "month": "06", "start_price": 2403.23, "total_price": 112742117, "volume": 563339, "volume_price": 5528067, "year": "2020", "dividend_ratio": 0.54, "pbr": 1.96, "per": 95.31}, {"date": "20200615", "market": "KOSDAQ", "name": "제조업", "compare": -175.01, "fluc_ratio": -7.06, "high_price": 2490.59, "last_price": 2304.42, "low_price": 2304.42, "month": "06", "start_price": 2483.74, "total_price": 104769604, "volume": 698139, "volume_price": 6223659, "year": "2020", "dividend_ratio": 0.59, "pbr": 1.82, "per": 88.49}, {"date": "20200616", "market": "KOSDAQ", "name": "제조업", "compare": 138.63, "fluc_ratio": 6.02, "high_price": 2445.53, "last_price": 2443.05, "low_price": 2370.99, "month": "06", "start_price": 2378.41, "total_price": 111095632, "volume": 656496, "volume_price": 5868106, "year": "2020", "dividend_ratio": 0.55, "pbr": 1.93, "per": 93.89}, {"date": "20200617", "market": "KOSDAQ", "name": "제조업", "compare": -0.19, "fluc_ratio": -0.01, "high_price": 2473.32, "last_price": 2442.86, "low_price": 2385.58, "month": "06", "start_price": 2431.88, "total_price": 111480868, "volume": 793199, "volume_price": 5702786, "year": "2020", "dividend_ratio": 0.55, "pbr": 1.93, "per": 93.89}, {"date": "20200618", "market": "KOSDAQ", "name": "제조업", "compare": 1.54, "fluc_ratio": 0.06, "high_price": 2466.12, "last_price": 2444.4, "low_price": 2433.54, "month": "06", "start_price": 2455.09, "total_price": 111601416, "volume": 639018, "volume_price": 6111936, "year": "2020", "dividend_ratio": 0.55, "pbr": 1.94, "per": 97.86}, {"date": "20200619", "market": "KOSDAQ", "name": "제조업", "compare": 0.34, "fluc_ratio": 0.01, "high_price": 2464.09, "last_price": 2444.74, "low_price": 2418.96, "month": "06", "start_price": 2463.82, "total_price": 112125307, "volume": 790257, "volume_price": 6150439, "year": "2020", "dividend_ratio": 0.55, "pbr": 1.94, "per": 97.94}, {"date": "20200622", "market": "KOSDAQ", "name": "제조업", "compare": 19.36, "fluc_ratio": 0.79, "high_price": 2473.02, "last_price": 2464.1, "low_price": 2447.04, "month": "06", "start_price": 2451.64, "total_price": 113132313, "volume": 684255, "volume_price": 5365356, "year": "2020", "dividend_ratio": 0.54, "pbr": 1.96, "per": 98.85}, {"date": "20200623", "market": "KOSDAQ", "name": "제조업", "compare": 2.08, "fluc_ratio": 0.08, "high_price": 2500, "last_price": 2466.18, "low_price": 2436.49, "month": "06", "start_price": 2484.93, "total_price": 113716857, "volume": 791265, "volume_price": 5991852, "year": "2020", "dividend_ratio": 0.54, "pbr": 1.96, "per": 98.46}, {"date": "20200624", "market": "KOSDAQ", "name": "제조업", "compare": 21.41, "fluc_ratio": 0.87, "high_price": 2497.32, "last_price": 2487.59, "low_price": 2471.84, "month": "06", "start_price": 2479.7, "total_price": 114692385, "volume": 603813, "volume_price": 5130489, "year": "2020", "dividend_ratio": 0.54, "pbr": 1.98, "per": 99.54}, {"date": "20200625", "market": "KOSDAQ", "name": "제조업", "compare": -35.47, "fluc_ratio": -1.43, "high_price": 2481.83, "last_price": 2452.12, "low_price": 2444.08, "month": "06", "start_price": 2455.96, "total_price": 112952342, "volume": 561026, "volume_price": 4588607, "year": "2020", "dividend_ratio": 0.55, "pbr": 1.95, "per": 98.13}, {"date": "20200626", "market": "KOSDAQ", "name": "제조업", "compare": -1.51, "fluc_ratio": -0.06, "high_price": 2476.96, "last_price": 2450.61, "low_price": 2423.53, "month": "06", "start_price": 2476.79, "total_price": 112938970, "volume": 837021, "volume_price": 5495953, "year": "2020", "dividend_ratio": 0.55, "pbr": 1.95, "per": 99.02}, {"date": "20200629", "market": "KOSDAQ", "name": "제조업", "compare": -55.38, "fluc_ratio": -2.26, "high_price": 2436.6, "last_price": 2395.23, "low_price": 2389.57, "month": "06", "start_price": 2427.14, "total_price": 110306025, "volume": 559602, "volume_price": 3996063, "year": "2020", "dividend_ratio": 0.56, "pbr": 1.91, "per": 96.81}, {"date": "20200630", "market": "KOSDAQ", "name": "제조업", "compare": -4.06, "fluc_ratio": -0.17, "high_price": 2422.29, "last_price": 2391.17, "low_price": 2371.29, "month": "06", "start_price": 2422.29, "total_price": 109992433, "volume": 593961, "volume_price": 4311774, "year": "2020", "dividend_ratio": 0.56, "pbr": 1.91, "per": 96.68}, {"date": "20200701", "market": "KOSDAQ", "name": "제조업", "compare": -36.47, "fluc_ratio": -1.53, "high_price": 2412.45, "last_price": 2354.7, "low_price": 2351.22, "month": "07", "start_price": 2410.42, "total_price": 108642229, "volume": 520309, "volume_price": 3833653, "year": "2020", "dividend_ratio": 0.57, "pbr": 1.88, "per": 95.53}, {"date": "20200702", "market": "KOSDAQ", "name": "제조업", "compare": 42.86, "fluc_ratio": 1.82, "high_price": 2397.7, "last_price": 2397.56, "low_price": 2367.52, "month": "07", "start_price": 2371.87, "total_price": 110582300, "volume": 390618, "volume_price": 3020996, "year": "2020", "dividend_ratio": 0.56, "pbr": 1.92, "per": 97.31}, {"date": "20200703", "market": "KOSDAQ", "name": "제조업", "compare": 44.43, "fluc_ratio": 1.85, "high_price": 2442.03, "last_price": 2441.99, "low_price": 2399.59, "month": "07", "start_price": 2411.85, "total_price": 112925322, "volume": 590823, "volume_price": 5847210, "year": "2020", "dividend_ratio": 0.55, "pbr": 1.95, "per": 99.13}, {"date": "20200706", "market": "KOSDAQ", "name": "제조업", "compare": 24.76, "fluc_ratio": 1.01, "high_price": 2467.19, "last_price": 2466.75, "low_price": 2437.34, "month": "07", "start_price": 2451.43, "total_price": 114412451, "volume": 424674, "volume_price": 4035131, "year": "2020", "dividend_ratio": 0.54, "pbr": 1.98, "per": 99.79}, {"date": "20200707", "market": "KOSDAQ", "name": "제조업", "compare": 6.14, "fluc_ratio": 0.25, "high_price": 2486.9, "last_price": 2472.89, "low_price": 2459.84, "month": "07", "start_price": 2479.76, "total_price": 114699156, "volume": 562770, "volume_price": 4591017, "year": "2020", "dividend_ratio": 0.54, "pbr": 1.99, "per": 98.93}, {"date": "20200708", "market": "KOSDAQ", "name": "제조업", "compare": 20.54, "fluc_ratio": 0.83, "high_price": 2493.84, "last_price": 2493.43, "low_price": 2473.73, "month": "07", "start_price": 2485.6, "total_price": 114188690, "volume": 642716, "volume_price": 5621974, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.0, "per": 99.77}, {"date": "20200709", "market": "KOSDAQ", "name": "제조업", "compare": 10.47, "fluc_ratio": 0.42, "high_price": 2509.89, "last_price": 2503.9, "low_price": 2496.28, "month": "07", "start_price": 2501.75, "total_price": 114733591, "volume": 605069, "volume_price": 4531944, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.01, "per": 100.2}, {"date": "20200710", "market": "KOSDAQ", "name": "제조업", "compare": 2.73, "fluc_ratio": 0.11, "high_price": 2511.07, "last_price": 2506.63, "low_price": 2488.07, "month": "07", "start_price": 2506.94, "total_price": 115063585, "volume": 560163, "volume_price": 6425612, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.02, "per": 99.65}, {"date": "20200713", "market": "KOSDAQ", "name": "제조업", "compare": 32.57, "fluc_ratio": 1.3, "high_price": 2539.2, "last_price": 2539.2, "low_price": 2508.92, "month": "07", "start_price": 2523.3, "total_price": 116597965, "volume": 531778, "volume_price": 4953816, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.04, "per": 100.96}, {"date": "20200714", "market": "KOSDAQ", "name": "제조업", "compare": -11.81, "fluc_ratio": -0.47, "high_price": 2544.71, "last_price": 2527.39, "low_price": 2520.37, "month": "07", "start_price": 2525.53, "total_price": 116103727, "volume": 675237, "volume_price": 5358354, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.03, "per": 100.5}, {"date": "20200715", "market": "KOSDAQ", "name": "제조업", "compare": 5.16, "fluc_ratio": 0.2, "high_price": 2540.95, "last_price": 2532.55, "low_price": 2517.52, "month": "07", "start_price": 2539.03, "total_price": 116488014, "volume": 634252, "volume_price": 4262141, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.04, "per": 100.71}, {"date": "20200716", "market": "KOSDAQ", "name": "제조업", "compare": -7.22, "fluc_ratio": -0.29, "high_price": 2545.64, "last_price": 2525.33, "low_price": 2504.79, "month": "07", "start_price": 2540.7, "total_price": 116305512, "volume": 923430, "volume_price": 4761007, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.03, "per": 100.42}, {"date": "20200717", "market": "KOSDAQ", "name": "제조업", "compare": 19.16, "fluc_ratio": 0.76, "high_price": 2545.27, "last_price": 2544.49, "low_price": 2525.53, "month": "07", "start_price": 2529.5, "total_price": 116958086, "volume": 633657, "volume_price": 3608068, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.05, "per": 100.86}, {"date": "20200720", "market": "KOSDAQ", "name": "제조업", "compare": -1.12, "fluc_ratio": -0.04, "high_price": 2551.59, "last_price": 2543.37, "low_price": 2523.78, "month": "07", "start_price": 2551.35, "total_price": 117163720, "volume": 759752, "volume_price": 4439334, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.05, "per": 100.8}, {"date": "20200721", "market": "KOSDAQ", "name": "제조업", "compare": 41.47, "fluc_ratio": 1.63, "high_price": 2587.52, "last_price": 2584.84, "low_price": 2556.59, "month": "07", "start_price": 2559.6, "total_price": 119033374, "volume": 823554, "volume_price": 5175225, "year": "2020", "dividend_ratio": 0.51, "pbr": 2.09, "per": 102.47}, {"date": "20200722", "market": "KOSDAQ", "name": "제조업", "compare": 13.71, "fluc_ratio": 0.53, "high_price": 2598.74, "last_price": 2598.55, "low_price": 2567.9, "month": "07", "start_price": 2584.83, "total_price": 119887965, "volume": 844271, "volume_price": 5740049, "year": "2020", "dividend_ratio": 0.51, "pbr": 2.1, "per": 103.09}, {"date": "20200723", "market": "KOSDAQ", "name": "제조업", "compare": 31.91, "fluc_ratio": 1.23, "high_price": 2635.97, "last_price": 2630.46, "low_price": 2597.21, "month": "07", "start_price": 2604.66, "total_price": 121336997, "volume": 807414, "volume_price": 7689613, "year": "2020", "dividend_ratio": 0.5, "pbr": 2.13, "per": 105.62}, {"date": "20200724", "market": "KOSDAQ", "name": "제조업", "compare": -10.24, "fluc_ratio": -0.39, "high_price": 2653.3, "last_price": 2620.22, "low_price": 2601.07, "month": "07", "start_price": 2616.75, "total_price": 121085175, "volume": 850377, "volume_price": 6832909, "year": "2020", "dividend_ratio": 0.5, "pbr": 2.12, "per": 105.24}, {"date": "20200727", "market": "KOSDAQ", "name": "제조업", "compare": 4.49, "fluc_ratio": 0.17, "high_price": 2641.81, "last_price": 2624.71, "low_price": 2617.14, "month": "07", "start_price": 2622.19, "total_price": 121338348, "volume": 672851, "volume_price": 4768454, "year": "2020", "dividend_ratio": 0.5, "pbr": 2.13, "per": 105.54}, {"date": "20200728", "market": "KOSDAQ", "name": "제조업", "compare": 8.89, "fluc_ratio": 0.34, "high_price": 2645.8, "last_price": 2633.6, "low_price": 2616.77, "month": "07", "start_price": 2641.42, "total_price": 121798733, "volume": 658091, "volume_price": 4455732, "year": "2020", "dividend_ratio": 0.5, "pbr": 2.13, "per": 105.92}, {"date": "20200729", "market": "KOSDAQ", "name": "제조업", "compare": 4.02, "fluc_ratio": 0.15, "high_price": 2645.92, "last_price": 2637.62, "low_price": 2620.39, "month": "07", "start_price": 2632.15, "total_price": 122009419, "volume": 567037, "volume_price": 4748855, "year": "2020", "dividend_ratio": 0.5, "pbr": 2.14, "per": 106.09}, {"date": "20200730", "market": "KOSDAQ", "name": "제조업", "compare": 17.88, "fluc_ratio": 0.68, "high_price": 2655.58, "last_price": 2655.5, "low_price": 2636.06, "month": "07", "start_price": 2648.83, "total_price": 122939490, "volume": 527398, "volume_price": 5617959, "year": "2020", "dividend_ratio": 0.49, "pbr": 2.15, "per": 106.86}, {"date": "20200731", "market": "KOSDAQ", "name": "제조업", "compare": 20.46, "fluc_ratio": 0.77, "high_price": 2681.45, "last_price": 2675.96, "low_price": 2661.62, "month": "07", "start_price": 2668.03, "total_price": 125257368, "volume": 618487, "volume_price": 6382028, "year": "2020", "dividend_ratio": 0.49, "pbr": 2.17, "per": 107.32}, {"date": "20200803", "market": "KOSDAQ", "name": "제조업", "compare": 52.25, "fluc_ratio": 1.95, "high_price": 2729.02, "last_price": 2728.21, "low_price": 2681.46, "month": "08", "start_price": 2698.34, "total_price": 127705289, "volume": 663940, "volume_price": 7030134, "year": "2020", "dividend_ratio": 0.48, "pbr": 2.22, "per": 109.46}, {"date": "20200804", "market": "KOSDAQ", "name": "제조업", "compare": 27.03, "fluc_ratio": 0.99, "high_price": 2755.24, "last_price": 2755.24, "low_price": 2729.94, "month": "08", "start_price": 2748.64, "total_price": 128960514, "volume": 661883, "volume_price": 7228579, "year": "2020", "dividend_ratio": 0.48, "pbr": 2.24, "per": 110.58}, {"date": "20200805", "market": "KOSDAQ", "name": "제조업", "compare": 30.77, "fluc_ratio": 1.12, "high_price": 2786.24, "last_price": 2786.01, "low_price": 2756.74, "month": "08", "start_price": 2756.78, "total_price": 130673502, "volume": 686277, "volume_price": 5908037, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.26, "per": 111.83}, {"date": "20200806", "market": "KOSDAQ", "name": "제조업", "compare": 63.61, "fluc_ratio": 2.28, "high_price": 2849.62, "last_price": 2849.62, "low_price": 2818.32, "month": "08", "start_price": 2820.79, "total_price": 133596531, "volume": 689097, "volume_price": 7080515, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.3, "per": 113.38}, {"date": "20200807", "market": "KOSDAQ", "name": "제조업", "compare": 2.25, "fluc_ratio": 0.08, "high_price": 2870.89, "last_price": 2851.87, "low_price": 2828.23, "month": "08", "start_price": 2866.6, "total_price": 133999984, "volume": 649228, "volume_price": 6783943, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.28, "per": 112.24}, {"date": "20200810", "market": "KOSDAQ", "name": "제조업", "compare": 23.09, "fluc_ratio": 0.81, "high_price": 2879.48, "last_price": 2874.96, "low_price": 2838.91, "month": "08", "start_price": 2851.87, "total_price": 135342554, "volume": 741387, "volume_price": 6256151, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.3, "per": 114.42}, {"date": "20200811", "market": "KOSDAQ", "name": "제조업", "compare": -22.9, "fluc_ratio": -0.8, "high_price": 2873.42, "last_price": 2852.06, "low_price": 2846.58, "month": "08", "start_price": 2870.48, "total_price": 134261855, "volume": 669185, "volume_price": 5770349, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.28, "per": 113.23}, {"date": "20200812", "market": "KOSDAQ", "name": "제조업", "compare": -46.72, "fluc_ratio": -1.64, "high_price": 2851.19, "last_price": 2805.34, "low_price": 2776.7, "month": "08", "start_price": 2851.19, "total_price": 132080923, "volume": 814739, "volume_price": 7442966, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.25, "per": 111.29}, {"date": "20200813", "market": "KOSDAQ", "name": "제조업", "compare": 27.89, "fluc_ratio": 0.99, "high_price": 2858.01, "last_price": 2833.23, "low_price": 2824.65, "month": "08", "start_price": 2833.54, "total_price": 133410884, "volume": 970491, "volume_price": 7669394, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.27, "per": 112.43}, {"date": "20200814", "market": "KOSDAQ", "name": "제조업", "compare": -95.16, "fluc_ratio": -3.36, "high_price": 2823.56, "last_price": 2738.07, "low_price": 2729.6, "month": "08", "start_price": 2823.56, "total_price": 128962619, "volume": 699644, "volume_price": 6444272, "year": "2020", "dividend_ratio": 0.48, "pbr": 2.19, "per": 108.67}, {"date": "20200818", "market": "KOSDAQ", "name": "제조업", "compare": -99.62, "fluc_ratio": -3.64, "high_price": 2743.62, "last_price": 2638.45, "low_price": 2621.6, "month": "08", "start_price": 2743.62, "total_price": 124317669, "volume": 763500, "volume_price": 7971067, "year": "2020", "dividend_ratio": 0.5, "pbr": 2.12, "per": 102.55}, {"date": "20200819", "market": "KOSDAQ", "name": "제조업", "compare": 51.26, "fluc_ratio": 1.94, "high_price": 2699.91, "last_price": 2689.71, "low_price": 2658.97, "month": "08", "start_price": 2674.51, "total_price": 126783305, "volume": 831545, "volume_price": 8346449, "year": "2020", "dividend_ratio": 0.49, "pbr": 2.16, "per": 104.6}, {"date": "20200820", "market": "KOSDAQ", "name": "제조업", "compare": -74.27, "fluc_ratio": -2.76, "high_price": 2711.73, "last_price": 2615.44, "low_price": 2582.26, "month": "08", "start_price": 2691.79, "total_price": 123441878, "volume": 970592, "volume_price": 8865166, "year": "2020", "dividend_ratio": 0.51, "pbr": 2.1, "per": 101.74}, {"date": "20200821", "market": "KOSDAQ", "name": "제조업", "compare": 3.98, "fluc_ratio": 0.15, "high_price": 2646.13, "last_price": 2619.42, "low_price": 2578.51, "month": "08", "start_price": 2644.41, "total_price": 123883345, "volume": 765159, "volume_price": 6737211, "year": "2020", "dividend_ratio": 0.51, "pbr": 2.1, "per": 101.9}, {"date": "20200824", "market": "KOSDAQ", "name": "제조업", "compare": 65.46, "fluc_ratio": 2.5, "high_price": 2684.88, "last_price": 2684.88, "low_price": 2591.42, "month": "08", "start_price": 2627.91, "total_price": 126978554, "volume": 638235, "volume_price": 5753157, "year": "2020", "dividend_ratio": 0.49, "pbr": 2.16, "per": 104.83}, {"date": "20200825", "market": "KOSDAQ", "name": "제조업", "compare": 78.18, "fluc_ratio": 2.91, "high_price": 2763.23, "last_price": 2763.06, "low_price": 2698.78, "month": "08", "start_price": 2703.62, "total_price": 130683324, "volume": 758638, "volume_price": 7455429, "year": "2020", "dividend_ratio": 0.48, "pbr": 2.22, "per": 107.82}, {"date": "20200826", "market": "KOSDAQ", "name": "제조업", "compare": 22.49, "fluc_ratio": 0.81, "high_price": 2789.67, "last_price": 2785.55, "low_price": 2736.09, "month": "08", "start_price": 2774.53, "total_price": 131769833, "volume": 961198, "volume_price": 9349703, "year": "2020", "dividend_ratio": 0.48, "pbr": 2.24, "per": 108.74}, {"date": "20200827", "market": "KOSDAQ", "name": "제조업", "compare": -27.58, "fluc_ratio": -0.99, "high_price": 2794.24, "last_price": 2757.97, "low_price": 2742.68, "month": "08", "start_price": 2789.98, "total_price": 130472300, "volume": 1008008, "volume_price": 7853916, "year": "2020", "dividend_ratio": 0.48, "pbr": 2.22, "per": 107.71}, {"date": "20200828", "market": "KOSDAQ", "name": "제조업", "compare": 8.69, "fluc_ratio": 0.32, "high_price": 2802.67, "last_price": 2766.66, "low_price": 2755.23, "month": "08", "start_price": 2775.38, "total_price": 130885333, "volume": 754035, "volume_price": 6314920, "year": "2020", "dividend_ratio": 0.48, "pbr": 2.23, "per": 108.11}, {"date": "20200831", "market": "KOSDAQ", "name": "제조업", "compare": 26.93, "fluc_ratio": 0.97, "high_price": 2809.26, "last_price": 2793.59, "low_price": 2764.25, "month": "08", "start_price": 2785.31, "total_price": 132178202, "volume": 609254, "volume_price": 6339282, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.25, "per": 109.19}, {"date": "20200901", "market": "KOSDAQ", "name": "제조업", "compare": 14.73, "fluc_ratio": 0.53, "high_price": 2809.21, "last_price": 2808.32, "low_price": 2789.59, "month": "09", "start_price": 2798.75, "total_price": 132879228, "volume": 789174, "volume_price": 5513160, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.26, "per": 109.62}, {"date": "20200902", "market": "KOSDAQ", "name": "제조업", "compare": 34.61, "fluc_ratio": 1.23, "high_price": 2843.06, "last_price": 2842.93, "low_price": 2820.58, "month": "09", "start_price": 2825.69, "total_price": 134526703, "volume": 788729, "volume_price": 6728042, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.29, "per": 111.03}, {"date": "20200903", "market": "KOSDAQ", "name": "제조업", "compare": 27.31, "fluc_ratio": 0.96, "high_price": 2870.3, "last_price": 2870.24, "low_price": 2849.75, "month": "09", "start_price": 2854.52, "total_price": 135756885, "volume": 659847, "volume_price": 6656363, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.32, "per": 112.26}, {"date": "20200904", "market": "KOSDAQ", "name": "제조업", "compare": -27.4, "fluc_ratio": -0.95, "high_price": 2844.35, "last_price": 2842.84, "low_price": 2759.57, "month": "09", "start_price": 2759.57, "total_price": 134494424, "volume": 805509, "volume_price": 7447420, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.3, "per": 111.24}, {"date": "20200907", "market": "KOSDAQ", "name": "제조업", "compare": 60.57, "fluc_ratio": 2.13, "high_price": 2908.7, "last_price": 2903.41, "low_price": 2845.15, "month": "09", "start_price": 2858.29, "total_price": 137384632, "volume": 997720, "volume_price": 9030028, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.35, "per": 113.66}, {"date": "20200908", "market": "KOSDAQ", "name": "제조업", "compare": -9.94, "fluc_ratio": -0.34, "high_price": 2940.22, "last_price": 2893.47, "low_price": 2881.2, "month": "09", "start_price": 2921.14, "total_price": 136909439, "volume": 1092406, "volume_price": 10824424, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.34, "per": 113.3}, {"date": "20200909", "market": "KOSDAQ", "name": "제조업", "compare": -24.67, "fluc_ratio": -0.85, "high_price": 2893.65, "last_price": 2868.8, "low_price": 2851.43, "month": "09", "start_price": 2853.28, "total_price": 135773455, "volume": 848741, "volume_price": 7574981, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.32, "per": 112.36}, {"date": "20200910", "market": "KOSDAQ", "name": "제조업", "compare": 48.75, "fluc_ratio": 1.7, "high_price": 2917.55, "last_price": 2917.55, "low_price": 2885.38, "month": "09", "start_price": 2909.17, "total_price": 138131436, "volume": 840665, "volume_price": 7207841, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.37, "per": 133.84}, {"date": "20200911", "market": "KOSDAQ", "name": "제조업", "compare": 10.97, "fluc_ratio": 0.38, "high_price": 2928.58, "last_price": 2928.52, "low_price": 2886.45, "month": "09", "start_price": 2909.04, "total_price": 138674397, "volume": 824239, "volume_price": 7367281, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.38, "per": 134.39}, {"date": "20200914", "market": "KOSDAQ", "name": "제조업", "compare": 32.79, "fluc_ratio": 1.12, "high_price": 2963.05, "last_price": 2961.31, "low_price": 2922.39, "month": "09", "start_price": 2943.73, "total_price": 140460270, "volume": 840091, "volume_price": 6655453, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.41, "per": 135.92}, {"date": "20200915", "market": "KOSDAQ", "name": "제조업", "compare": 23.88, "fluc_ratio": 0.81, "high_price": 2985.39, "last_price": 2985.19, "low_price": 2958.9, "month": "09", "start_price": 2981.49, "total_price": 141601125, "volume": 1094547, "volume_price": 8334468, "year": "2020", "dividend_ratio": 0.44, "pbr": 2.43, "per": 137.34}, {"date": "20200916", "market": "KOSDAQ", "name": "제조업", "compare": -0.02, "fluc_ratio": 0, "high_price": 3020.1, "last_price": 2985.17, "low_price": 2968.59, "month": "09", "start_price": 2997.52, "total_price": 141634584, "volume": 1193958, "volume_price": 7579822, "year": "2020", "dividend_ratio": 0.44, "pbr": 2.43, "per": 137.39}, {"date": "20200917", "market": "KOSDAQ", "name": "제조업", "compare": -24.55, "fluc_ratio": -0.82, "high_price": 2997.44, "last_price": 2960.62, "low_price": 2950.51, "month": "09", "start_price": 2996.48, "total_price": 140499449, "volume": 1136407, "volume_price": 7375618, "year": "2020", "dividend_ratio": 0.44, "pbr": 2.41, "per": 136.31}, {"date": "20200918", "market": "KOSDAQ", "name": "제조업", "compare": 22.18, "fluc_ratio": 0.75, "high_price": 2990.87, "last_price": 2982.8, "low_price": 2940.91, "month": "09", "start_price": 2978.16, "total_price": 141590791, "volume": 904238, "volume_price": 6583738, "year": "2020", "dividend_ratio": 0.44, "pbr": 2.43, "per": 137.35}, {"date": "20200921", "market": "KOSDAQ", "name": "제조업", "compare": -53.67, "fluc_ratio": -1.8, "high_price": 3013.69, "last_price": 2929.13, "low_price": 2901.23, "month": "09", "start_price": 2992.11, "total_price": 139214943, "volume": 909121, "volume_price": 7198419, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.39, "per": 134.94}, {"date": "20200922", "market": "KOSDAQ", "name": "제조업", "compare": -79.65, "fluc_ratio": -2.72, "high_price": 2933.98, "last_price": 2849.48, "low_price": 2827.48, "month": "09", "start_price": 2929.77, "total_price": 135247817, "volume": 746030, "volume_price": 6292200, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.33, "per": 122.36}, {"date": "20200923", "market": "KOSDAQ", "name": "제조업", "compare": -20.18, "fluc_ratio": -0.71, "high_price": 2893.31, "last_price": 2829.3, "low_price": 2768.16, "month": "09", "start_price": 2891.56, "total_price": 134261793, "volume": 785842, "volume_price": 6124851, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.31, "per": 121.47}, {"date": "20200924", "market": "KOSDAQ", "name": "제조업", "compare": -121.45, "fluc_ratio": -4.29, "high_price": 2794.81, "last_price": 2707.85, "low_price": 2697.61, "month": "09", "start_price": 2769.25, "total_price": 128726593, "volume": 971802, "volume_price": 7456083, "year": "2020", "dividend_ratio": 0.49, "pbr": 2.21, "per": 113.8}, {"date": "20200925", "market": "KOSDAQ", "name": "제조업", "compare": -7.01, "fluc_ratio": -0.26, "high_price": 2752.26, "last_price": 2700.84, "low_price": 2676.51, "month": "09", "start_price": 2746.02, "total_price": 128425391, "volume": 1021598, "volume_price": 6729337, "year": "2020", "dividend_ratio": 0.49, "pbr": 2.2, "per": 112.25}, {"date": "20200928", "market": "KOSDAQ", "name": "제조업", "compare": 95.81, "fluc_ratio": 3.55, "high_price": 2797.08, "last_price": 2796.65, "low_price": 2730.73, "month": "09", "start_price": 2734.21, "total_price": 132997706, "volume": 848894, "volume_price": 5356607, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.28, "per": 116.32}, {"date": "20200929", "market": "KOSDAQ", "name": "제조업", "compare": 40.47, "fluc_ratio": 1.45, "high_price": 2838.66, "last_price": 2837.12, "low_price": 2808.94, "month": "09", "start_price": 2826.4, "total_price": 134924593, "volume": 783265, "volume_price": 4695548, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.32, "per": 118.09}, {"date": "20201005", "market": "KOSDAQ", "name": "제조업", "compare": 49.32, "fluc_ratio": 1.74, "high_price": 2887.2, "last_price": 2886.44, "low_price": 2832.89, "month": "10", "start_price": 2844.01, "total_price": 137311876, "volume": 637681, "volume_price": 5123523, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.36, "per": 120.23}, {"date": "20201006", "market": "KOSDAQ", "name": "제조업", "compare": 15.2, "fluc_ratio": 0.53, "high_price": 2916.31, "last_price": 2901.64, "low_price": 2877.17, "month": "10", "start_price": 2906.31, "total_price": 138025762, "volume": 760722, "volume_price": 5398410, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.37, "per": 120.82}, {"date": "20201007", "market": "KOSDAQ", "name": "제조업", "compare": 28.55, "fluc_ratio": 0.98, "high_price": 2930.54, "last_price": 2930.19, "low_price": 2883.5, "month": "10", "start_price": 2884.84, "total_price": 139433375, "volume": 729796, "volume_price": 5108410, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.39, "per": 121.93}, {"date": "20201008", "market": "KOSDAQ", "name": "제조업", "compare": 16.74, "fluc_ratio": 0.57, "high_price": 2949.82, "last_price": 2946.93, "low_price": 2928.98, "month": "10", "start_price": 2949.41, "total_price": 140251595, "volume": 657785, "volume_price": 5272992, "year": "2020", "dividend_ratio": 0.44, "pbr": 2.41, "per": 122.66}, {"date": "20201012", "market": "KOSDAQ", "name": "제조업", "compare": -1.74, "fluc_ratio": -0.06, "high_price": 2960.03, "last_price": 2945.19, "low_price": 2932.34, "month": "10", "start_price": 2959.64, "total_price": 139461266, "volume": 692450, "volume_price": 5144347, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.4, "per": 122.56}, {"date": "20201013", "market": "KOSDAQ", "name": "제조업", "compare": -18.07, "fluc_ratio": -0.61, "high_price": 2956.7, "last_price": 2927.12, "low_price": 2910.36, "month": "10", "start_price": 2956.7, "total_price": 138626116, "volume": 887451, "volume_price": 6133861, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.39, "per": 121.72}, {"date": "20201014", "market": "KOSDAQ", "name": "제조업", "compare": -28.72, "fluc_ratio": -0.98, "high_price": 2940.22, "last_price": 2898.4, "low_price": 2892.19, "month": "10", "start_price": 2929.94, "total_price": 137298131, "volume": 1211177, "volume_price": 6283937, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.36, "per": 120.56}, {"date": "20201015", "market": "KOSDAQ", "name": "제조업", "compare": -49.55, "fluc_ratio": -1.71, "high_price": 2899.22, "last_price": 2848.85, "low_price": 2809.25, "month": "10", "start_price": 2899.22, "total_price": 135181494, "volume": 985180, "volume_price": 6350640, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.32, "per": 118.49}, {"date": "20201016", "market": "KOSDAQ", "name": "제조업", "compare": -37.93, "fluc_ratio": -1.33, "high_price": 2861.75, "last_price": 2810.92, "low_price": 2769.3, "month": "10", "start_price": 2852.97, "total_price": 133397885, "volume": 831627, "volume_price": 4338575, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.29, "per": 116.97}, {"date": "20201019", "market": "KOSDAQ", "name": "제조업", "compare": -47.44, "fluc_ratio": -1.69, "high_price": 2823.15, "last_price": 2763.48, "low_price": 2763.19, "month": "10", "start_price": 2817.32, "total_price": 131328364, "volume": 683478, "volume_price": 3929926, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.25, "per": 115}, {"date": "20201020", "market": "KOSDAQ", "name": "제조업", "compare": 2.6, "fluc_ratio": 0.09, "high_price": 2779.46, "last_price": 2766.08, "low_price": 2693, "month": "10", "start_price": 2745.3, "total_price": 131596015, "volume": 630834, "volume_price": 4652680, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.26, "per": 115.66}, {"date": "20201021", "market": "KOSDAQ", "name": "제조업", "compare": 19.27, "fluc_ratio": 0.7, "high_price": 2785.8, "last_price": 2785.35, "low_price": 2747.61, "month": "10", "start_price": 2773.82, "total_price": 132593145, "volume": 558533, "volume_price": 3831747, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.28, "per": 116.52}, {"date": "20201022", "market": "KOSDAQ", "name": "제조업", "compare": -58.01, "fluc_ratio": -2.08, "high_price": 2774.63, "last_price": 2727.34, "low_price": 2727.34, "month": "10", "start_price": 2774.63, "total_price": 130052130, "volume": 588569, "volume_price": 3841113, "year": "2020", "dividend_ratio": 0.48, "pbr": 2.23, "per": 114.09}, {"date": "20201023", "market": "KOSDAQ", "name": "제조업", "compare": -10.67, "fluc_ratio": -0.39, "high_price": 2744.75, "last_price": 2716.67, "low_price": 2704.04, "month": "10", "start_price": 2744.54, "total_price": 129527757, "volume": 654601, "volume_price": 3324288, "year": "2020", "dividend_ratio": 0.48, "pbr": 2.22, "per": 115.24}, {"date": "20201026", "market": "KOSDAQ", "name": "제조업", "compare": -107.76, "fluc_ratio": -3.97, "high_price": 2716.92, "last_price": 2608.91, "low_price": 2605.54, "month": "10", "start_price": 2716.92, "total_price": 124345297, "volume": 653005, "volume_price": 3758100, "year": "2020", "dividend_ratio": 0.5, "pbr": 2.13, "per": 110.61}, {"date": "20201027", "market": "KOSDAQ", "name": "제조업", "compare": 18.02, "fluc_ratio": 0.69, "high_price": 2664.06, "last_price": 2626.93, "low_price": 2565.13, "month": "10", "start_price": 2583.91, "total_price": 125216569, "volume": 783588, "volume_price": 4372208, "year": "2020", "dividend_ratio": 0.5, "pbr": 2.15, "per": 111.4}, {"date": "20201028", "market": "KOSDAQ", "name": "제조업", "compare": 76.55, "fluc_ratio": 2.91, "high_price": 2703.48, "last_price": 2703.48, "low_price": 2632.76, "month": "10", "start_price": 2632.76, "total_price": 128888348, "volume": 686662, "volume_price": 3682849, "year": "2020", "dividend_ratio": 0.48, "pbr": 2.21, "per": 114.75}, {"date": "20201029", "market": "KOSDAQ", "name": "제조업", "compare": 28.56, "fluc_ratio": 1.06, "high_price": 2732.66, "last_price": 2732.04, "low_price": 2653.56, "month": "10", "start_price": 2653.56, "total_price": 130262708, "volume": 697321, "volume_price": 4092232, "year": "2020", "dividend_ratio": 0.48, "pbr": 2.24, "per": 116.01}, {"date": "20201030", "market": "KOSDAQ", "name": "제조업", "compare": -70.21, "fluc_ratio": -2.57, "high_price": 2736.42, "last_price": 2661.83, "low_price": 2658.5, "month": "10", "start_price": 2736.42, "total_price": 127192468, "volume": 700821, "volume_price": 4057915, "year": "2020", "dividend_ratio": 0.49, "pbr": 2.18, "per": 113.35}, {"date": "20201102", "market": "KOSDAQ", "name": "제조업", "compare": 35.32, "fluc_ratio": 1.33, "high_price": 2707.38, "last_price": 2697.15, "low_price": 2653.83, "month": "11", "start_price": 2675.43, "total_price": 128886109, "volume": 555441, "volume_price": 2918212, "year": "2020", "dividend_ratio": 0.48, "pbr": 2.21, "per": 113.9}, {"date": "20201103", "market": "KOSDAQ", "name": "제조업", "compare": 51.35, "fluc_ratio": 1.9, "high_price": 2755.49, "last_price": 2748.5, "low_price": 2720.99, "month": "11", "start_price": 2721.77, "total_price": 131980091, "volume": 660237, "volume_price": 4055428, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.25, "per": 116.12}, {"date": "20201104", "market": "KOSDAQ", "name": "제조업", "compare": 15.13, "fluc_ratio": 0.55, "high_price": 2776.47, "last_price": 2763.63, "low_price": 2735.19, "month": "11", "start_price": 2774.75, "total_price": 132716758, "volume": 814605, "volume_price": 5370428, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.27, "per": 116.71}, {"date": "20201105", "market": "KOSDAQ", "name": "제조업", "compare": 77.68, "fluc_ratio": 2.81, "high_price": 2843.08, "last_price": 2841.31, "low_price": 2789.59, "month": "11", "start_price": 2794.61, "total_price": 136454305, "volume": 587601, "volume_price": 4824405, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.33, "per": 120.09}, {"date": "20201106", "market": "KOSDAQ", "name": "제조업", "compare": -33.55, "fluc_ratio": -1.18, "high_price": 2857.47, "last_price": 2807.76, "low_price": 2792.73, "month": "11", "start_price": 2855.97, "total_price": 135084850, "volume": 630208, "volume_price": 6168472, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.3, "per": 118.64}, {"date": "20201109", "market": "KOSDAQ", "name": "제조업", "compare": 59, "fluc_ratio": 2.1, "high_price": 2866.76, "last_price": 2866.76, "low_price": 2838.23, "month": "11", "start_price": 2841.03, "total_price": 137922395, "volume": 757133, "volume_price": 5047713, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.36, "per": 120.74}, {"date": "20201110", "market": "KOSDAQ", "name": "제조업", "compare": -30.91, "fluc_ratio": -1.08, "high_price": 2846.02, "last_price": 2835.85, "low_price": 2815.72, "month": "11", "start_price": 2839.47, "total_price": 136463805, "volume": 1034823, "volume_price": 6727960, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.33, "per": 119.42}, {"date": "20201111", "market": "KOSDAQ", "name": "제조업", "compare": -5.89, "fluc_ratio": -0.21, "high_price": 2839.43, "last_price": 2829.96, "low_price": 2797.75, "month": "11", "start_price": 2836.4, "total_price": 136019374, "volume": 1385152, "volume_price": 8392791, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.33, "per": 119.17}, {"date": "20201112", "market": "KOSDAQ", "name": "제조업", "compare": -2.73, "fluc_ratio": -0.1, "high_price": 2857.61, "last_price": 2827.23, "low_price": 2811.95, "month": "11", "start_price": 2849.76, "total_price": 135817017, "volume": 1143478, "volume_price": 6558535, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.32, "per": 119.12}, {"date": "20201113", "market": "KOSDAQ", "name": "제조업", "compare": -11.8, "fluc_ratio": -0.42, "high_price": 2819.21, "last_price": 2815.43, "low_price": 2771.78, "month": "11", "start_price": 2815.98, "total_price": 135366438, "volume": 918460, "volume_price": 6441307, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.32, "per": 118.69}, {"date": "20201116", "market": "KOSDAQ", "name": "제조업", "compare": 20.58, "fluc_ratio": 0.73, "high_price": 2844.91, "last_price": 2836.01, "low_price": 2819.13, "month": "11", "start_price": 2829.44, "total_price": 136387081, "volume": 829743, "volume_price": 5681586, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.33, "per": 119.49}, {"date": "20201117", "market": "KOSDAQ", "name": "제조업", "compare": -38.02, "fluc_ratio": -1.34, "high_price": 2829.39, "last_price": 2797.99, "low_price": 2793.37, "month": "11", "start_price": 2829.39, "total_price": 134641029, "volume": 880742, "volume_price": 7457745, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.3, "per": 117.87}, {"date": "20201118", "market": "KOSDAQ", "name": "제조업", "compare": 48.16, "fluc_ratio": 1.72, "high_price": 2847.31, "last_price": 2846.15, "low_price": 2798.1, "month": "11", "start_price": 2809.71, "total_price": 136992337, "volume": 1187932, "volume_price": 7254469, "year": "2020", "dividend_ratio": 0.46, "pbr": 2.34, "per": 119.94}, {"date": "20201119", "market": "KOSDAQ", "name": "제조업", "compare": 22.18, "fluc_ratio": 0.78, "high_price": 2872.59, "last_price": 2868.33, "low_price": 2835.77, "month": "11", "start_price": 2847.76, "total_price": 138057106, "volume": 1167866, "volume_price": 6674424, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.36, "per": 120.94}, {"date": "20201120", "market": "KOSDAQ", "name": "제조업", "compare": 29.17, "fluc_ratio": 1.02, "high_price": 2898.88, "last_price": 2897.5, "low_price": 2871.89, "month": "11", "start_price": 2879.82, "total_price": 139748284, "volume": 657437, "volume_price": 4948024, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.38, "per": 122.22}, {"date": "20201123", "market": "KOSDAQ", "name": "제조업", "compare": 6.98, "fluc_ratio": 0.24, "high_price": 2910.78, "last_price": 2904.48, "low_price": 2893.15, "month": "11", "start_price": 2907.09, "total_price": 140096132, "volume": 953002, "volume_price": 5967044, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.39, "per": 121.84}, {"date": "20201124", "market": "KOSDAQ", "name": "제조업", "compare": -13.24, "fluc_ratio": -0.46, "high_price": 2915.65, "last_price": 2891.24, "low_price": 2884.31, "month": "11", "start_price": 2915.38, "total_price": 139465803, "volume": 1245283, "volume_price": 6499607, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.38, "per": 121.24}, {"date": "20201125", "market": "KOSDAQ", "name": "제조업", "compare": -24.7, "fluc_ratio": -0.85, "high_price": 2915.78, "last_price": 2866.54, "low_price": 2833.48, "month": "11", "start_price": 2905.37, "total_price": 138752488, "volume": 736897, "volume_price": 8068414, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.36, "per": 120.27}, {"date": "20201126", "market": "KOSDAQ", "name": "제조업", "compare": 38.25, "fluc_ratio": 1.33, "high_price": 2907.77, "last_price": 2904.79, "low_price": 2860.2, "month": "11", "start_price": 2882.38, "total_price": 140949650, "volume": 937889, "volume_price": 8120486, "year": "2020", "dividend_ratio": 0.45, "pbr": 2.4, "per": 121.7}, {"date": "20201127", "market": "KOSDAQ", "name": "제조업", "compare": 31.84, "fluc_ratio": 1.1, "high_price": 2938.42, "last_price": 2936.63, "low_price": 2907.12, "month": "11", "start_price": 2907.96, "total_price": 142569174, "volume": 881812, "volume_price": 6252252, "year": "2020", "dividend_ratio": 0.44, "pbr": 2.43, "per": 121.87}, {"date": "20201130", "market": "KOSDAQ", "name": "제조업", "compare": -2.53, "fluc_ratio": -0.09, "high_price": 2950.64, "last_price": 2934.1, "low_price": 2928.85, "month": "11", "start_price": 2950.64, "total_price": 142443850, "volume": 853601, "volume_price": 5282638, "year": "2020", "dividend_ratio": 0.44, "pbr": 2.43, "per": 121.78}, {"date": "20201201", "market": "KOSDAQ", "name": "제조업", "compare": 11.42, "fluc_ratio": 0.39, "high_price": 2946.93, "last_price": 2945.52, "low_price": 2921.44, "month": "12", "start_price": 2940.05, "total_price": 143013647, "volume": 911713, "volume_price": 5421130, "year": "2020", "dividend_ratio": 0.44, "pbr": 2.44, "per": 122.28}, {"date": "20201202", "market": "KOSDAQ", "name": "제조업", "compare": 23.77, "fluc_ratio": 0.81, "high_price": 2973.2, "last_price": 2969.29, "low_price": 2940.51, "month": "12", "start_price": 2958.4, "total_price": 144354291, "volume": 757483, "volume_price": 5505721, "year": "2020", "dividend_ratio": 0.44, "pbr": 2.46, "per": 123.33}, {"date": "20201203", "market": "KOSDAQ", "name": "제조업", "compare": 26.05, "fluc_ratio": 0.88, "high_price": 2995.9, "last_price": 2995.34, "low_price": 2956.48, "month": "12", "start_price": 2971.94, "total_price": 145969070, "volume": 871512, "volume_price": 7491145, "year": "2020", "dividend_ratio": 0.43, "pbr": 2.48, "per": 123.87}, {"date": "20201204", "market": "KOSDAQ", "name": "제조업", "compare": 6.4, "fluc_ratio": 0.21, "high_price": 3005.73, "last_price": 3001.74, "low_price": 2987.34, "month": "12", "start_price": 2998.29, "total_price": 146331847, "volume": 1076402, "volume_price": 7296213, "year": "2020", "dividend_ratio": 0.43, "pbr": 2.49, "per": 123.41}, {"date": "20201207", "market": "KOSDAQ", "name": "제조업", "compare": 24.65, "fluc_ratio": 0.82, "high_price": 3027.74, "last_price": 3026.39, "low_price": 2982.94, "month": "12", "start_price": 3003.08, "total_price": 147525120, "volume": 952920, "volume_price": 7482714, "year": "2020", "dividend_ratio": 0.43, "pbr": 2.51, "per": 124.48}, {"date": "20201208", "market": "KOSDAQ", "name": "제조업", "compare": -50.56, "fluc_ratio": -1.67, "high_price": 3046.13, "last_price": 2975.83, "low_price": 2974.91, "month": "12", "start_price": 3028.78, "total_price": 145151511, "volume": 1092449, "volume_price": 8693586, "year": "2020", "dividend_ratio": 0.43, "pbr": 2.47, "per": 122.42}, {"date": "20201209", "market": "KOSDAQ", "name": "제조업", "compare": 16.96, "fluc_ratio": 0.57, "high_price": 3001.73, "last_price": 2992.79, "low_price": 2967.44, "month": "12", "start_price": 2980.25, "total_price": 146373308, "volume": 849219, "volume_price": 7820937, "year": "2020", "dividend_ratio": 0.43, "pbr": 2.48, "per": 123.16}, {"date": "20201210", "market": "KOSDAQ", "name": "제조업", "compare": 23.15, "fluc_ratio": 0.77, "high_price": 3017.89, "last_price": 3015.94, "low_price": 2970.73, "month": "12", "start_price": 2990.98, "total_price": 147523428, "volume": 835913, "volume_price": 7114251, "year": "2020", "dividend_ratio": 0.43, "pbr": 2.51, "per": 131.79}, {"date": "20201211", "market": "KOSDAQ", "name": "제조업", "compare": 24.43, "fluc_ratio": 0.81, "high_price": 3040.37, "last_price": 3040.37, "low_price": 3017.69, "month": "12", "start_price": 3018.77, "total_price": 148895589, "volume": 699578, "volume_price": 6854470, "year": "2020", "dividend_ratio": 0.42, "pbr": 2.41, "per": 60.55}, {"date": "20201214", "market": "KOSDAQ", "name": "제조업", "compare": 10.53, "fluc_ratio": 0.35, "high_price": 3069.47, "last_price": 3050.9, "low_price": 3029.77, "month": "12", "start_price": 3046.18, "total_price": 149703505, "volume": 761754, "volume_price": 7562076, "year": "2020", "dividend_ratio": 0.42, "pbr": 2.42, "per": 60.8}, {"date": "20201215", "market": "KOSDAQ", "name": "제조업", "compare": 3.46, "fluc_ratio": 0.11, "high_price": 3069.58, "last_price": 3054.36, "low_price": 3025.37, "month": "12", "start_price": 3057.5, "total_price": 149897456, "volume": 572594, "volume_price": 7034892, "year": "2020", "dividend_ratio": 0.42, "pbr": 2.42, "per": 60.76}, {"date": "20201216", "market": "KOSDAQ", "name": "제조업", "compare": 26.55, "fluc_ratio": 0.87, "high_price": 3086.31, "last_price": 3080.91, "low_price": 3058.46, "month": "12", "start_price": 3058.46, "total_price": 151223491, "volume": 826017, "volume_price": 7736746, "year": "2020", "dividend_ratio": 0.41, "pbr": 2.45, "per": 61.3}, {"date": "20201217", "market": "KOSDAQ", "name": "제조업", "compare": 18.11, "fluc_ratio": 0.59, "high_price": 3107.53, "last_price": 3099.02, "low_price": 3080.53, "month": "12", "start_price": 3082.41, "total_price": 152118680, "volume": 1270806, "volume_price": 7961169, "year": "2020", "dividend_ratio": 0.41, "pbr": 2.46, "per": 61.68}, {"date": "20201218", "market": "KOSDAQ", "name": "제조업", "compare": 21.55, "fluc_ratio": 0.7, "high_price": 3120.8, "last_price": 3120.57, "low_price": 3095.57, "month": "12", "start_price": 3110.78, "total_price": 153238925, "volume": 1164768, "volume_price": 8364966, "year": "2020", "dividend_ratio": 0.41, "pbr": 2.48, "per": 61.79}, {"date": "20201221", "market": "KOSDAQ", "name": "제조업", "compare": 9.01, "fluc_ratio": 0.29, "high_price": 3136.65, "last_price": 3129.58, "low_price": 3095.3, "month": "12", "start_price": 3122.14, "total_price": 153721495, "volume": 781504, "volume_price": 8187085, "year": "2020", "dividend_ratio": 0.4, "pbr": 2.49, "per": 62}, {"date": "20201222", "market": "KOSDAQ", "name": "제조업", "compare": -90.42, "fluc_ratio": -2.89, "high_price": 3133.26, "last_price": 3039.16, "low_price": 3037.96, "month": "12", "start_price": 3133.26, "total_price": 149660126, "volume": 859208, "volume_price": 8774600, "year": "2020", "dividend_ratio": 0.42, "pbr": 2.42, "per": 60.2}, {"date": "20201223", "market": "KOSDAQ", "name": "제조업", "compare": -37.78, "fluc_ratio": -1.24, "high_price": 3067.68, "last_price": 3001.38, "low_price": 2988.26, "month": "12", "start_price": 3046.01, "total_price": 148928582, "volume": 1008675, "volume_price": 9960267, "year": "2020", "dividend_ratio": 0.42, "pbr": 2.39, "per": 59.63}, {"date": "20201224", "market": "KOSDAQ", "name": "제조업", "compare": 6.74, "fluc_ratio": 0.22, "high_price": 3029.58, "last_price": 3008.12, "low_price": 2984.87, "month": "12", "start_price": 3003.22, "total_price": 149298911, "volume": 894913, "volume_price": 7062784, "year": "2020", "dividend_ratio": 0.42, "pbr": 2.42, "per": 62.34}, {"date": "20201228", "market": "KOSDAQ", "name": "제조업", "compare": -1.76, "fluc_ratio": -0.06, "high_price": 3039.16, "last_price": 3006.36, "low_price": 2996.13, "month": "12", "start_price": 3012.09, "total_price": 149225761, "volume": 749384, "volume_price": 7312555, "year": "2020", "dividend_ratio": 0.42, "pbr": 2.42, "per": 62.31}, {"date": "20201229", "market": "KOSDAQ", "name": "제조업", "compare": 102.36, "fluc_ratio": 3.4, "high_price": 3108.74, "last_price": 3108.72, "low_price": 3015.64, "month": "12", "start_price": 3015.64, "total_price": 153743185, "volume": 619374, "volume_price": 7462698, "year": "2020", "dividend_ratio": 0.4, "pbr": 2.5, "per": 64.43}, {"date": "20201230", "market": "KOSDAQ", "name": "제조업", "compare": 35.77, "fluc_ratio": 1.15, "high_price": 3148.68, "last_price": 3144.49, "low_price": 3104.41, "month": "12", "start_price": 3111.17, "total_price": 156665133, "volume": 745103, "volume_price": 8390970, "year": "2020", "dividend_ratio": 0.4, "pbr": 2.54, "per": 65.42}, {"date": "20210104", "market": "KOSDAQ", "name": "제조업", "compare": 36.23, "fluc_ratio": 1.15, "high_price": 3180.72, "last_price": 3180.72, "low_price": 3120.9, "month": "01", "start_price": 3159.61, "total_price": 158501852, "volume": 820345, "volume_price": 8039300, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.57, "per": 66.2}, {"date": "20210105", "market": "KOSDAQ", "name": "제조업", "compare": 41.48, "fluc_ratio": 1.3, "high_price": 3222.2, "last_price": 3222.2, "low_price": 3146.27, "month": "01", "start_price": 3175.51, "total_price": 160589179, "volume": 885693, "volume_price": 9651176, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.6, "per": 67.07}, {"date": "20210106", "market": "KOSDAQ", "name": "제조업", "compare": -12.83, "fluc_ratio": -0.4, "high_price": 3238.4, "last_price": 3209.37, "low_price": 3194.03, "month": "01", "start_price": 3228.08, "total_price": 159973644, "volume": 980201, "volume_price": 8223666, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.59, "per": 66.82}, {"date": "20210107", "market": "KOSDAQ", "name": "제조업", "compare": 18.37, "fluc_ratio": 0.57, "high_price": 3237.1, "last_price": 3227.74, "low_price": 3202.06, "month": "01", "start_price": 3215.06, "total_price": 160933559, "volume": 1252077, "volume_price": 9211814, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.61, "per": 67.21}, {"date": "20210108", "market": "KOSDAQ", "name": "제조업", "compare": -14.34, "fluc_ratio": -0.44, "high_price": 3246.79, "last_price": 3213.4, "low_price": 3187.04, "month": "01", "start_price": 3236.14, "total_price": 160267921, "volume": 1259143, "volume_price": 9727868, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.6, "per": 66.93}, {"date": "20210111", "market": "KOSDAQ", "name": "제조업", "compare": -73.73, "fluc_ratio": -2.29, "high_price": 3219.96, "last_price": 3139.67, "low_price": 3075.42, "month": "01", "start_price": 3211.92, "total_price": 156725775, "volume": 997423, "volume_price": 8800218, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.54, "per": 65.39}, {"date": "20210112", "market": "KOSDAQ", "name": "제조업", "compare": -6.04, "fluc_ratio": -0.19, "high_price": 3158.41, "last_price": 3133.63, "low_price": 3078.93, "month": "01", "start_price": 3143.76, "total_price": 156505244, "volume": 871477, "volume_price": 6446449, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.53, "per": 65.28}, {"date": "20210113", "market": "KOSDAQ", "name": "제조업", "compare": 27.84, "fluc_ratio": 0.89, "high_price": 3172.95, "last_price": 3161.47, "low_price": 3137.76, "month": "01", "start_price": 3137.76, "total_price": 157979205, "volume": 725799, "volume_price": 6184251, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.56, "per": 65.89}, {"date": "20210114", "market": "KOSDAQ", "name": "제조업", "compare": 23.55, "fluc_ratio": 0.74, "high_price": 3185.15, "last_price": 3185.02, "low_price": 3157.63, "month": "01", "start_price": 3157.63, "total_price": 159181870, "volume": 727508, "volume_price": 6066449, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.57, "per": 66.36}, {"date": "20210115", "market": "KOSDAQ", "name": "제조업", "compare": -54.3, "fluc_ratio": -1.7, "high_price": 3191.12, "last_price": 3130.72, "low_price": 3125.52, "month": "01", "start_price": 3189.25, "total_price": 156492813, "volume": 787974, "volume_price": 6113036, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.53, "per": 65.23}, {"date": "20210118", "market": "KOSDAQ", "name": "제조업", "compare": -60.63, "fluc_ratio": -1.94, "high_price": 3137.66, "last_price": 3070.09, "low_price": 3062.32, "month": "01", "start_price": 3126.47, "total_price": 153512023, "volume": 925594, "volume_price": 6035954, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.48, "per": 63.93}, {"date": "20210119", "market": "KOSDAQ", "name": "제조업", "compare": 46.42, "fluc_ratio": 1.51, "high_price": 3133.73, "last_price": 3116.51, "low_price": 3051.05, "month": "01", "start_price": 3071.7, "total_price": 155855773, "volume": 909118, "volume_price": 6153413, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.52, "per": 64.93}, {"date": "20210120", "market": "KOSDAQ", "name": "제조업", "compare": 52.23, "fluc_ratio": 1.68, "high_price": 3175.74, "last_price": 3168.74, "low_price": 3123.21, "month": "01", "start_price": 3123.21, "total_price": 158502075, "volume": 849866, "volume_price": 6023230, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.56, "per": 66.03}, {"date": "20210121", "market": "KOSDAQ", "name": "제조업", "compare": 3.44, "fluc_ratio": 0.11, "high_price": 3190.85, "last_price": 3172.18, "low_price": 3160.96, "month": "01", "start_price": 3174.96, "total_price": 158685653, "volume": 727638, "volume_price": 6050147, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.56, "per": 66.12}, {"date": "20210122", "market": "KOSDAQ", "name": "제조업", "compare": -11.34, "fluc_ratio": -0.36, "high_price": 3181.72, "last_price": 3160.84, "low_price": 3143.79, "month": "01", "start_price": 3175.17, "total_price": 158335342, "volume": 960584, "volume_price": 6561598, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.56, "per": 65.9}, {"date": "20210125", "market": "KOSDAQ", "name": "제조업", "compare": 52.75, "fluc_ratio": 1.67, "high_price": 3214.65, "last_price": 3213.59, "low_price": 3157.19, "month": "01", "start_price": 3163.55, "total_price": 160885396, "volume": 902997, "volume_price": 5943771, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.6, "per": 67.02}, {"date": "20210126", "market": "KOSDAQ", "name": "제조업", "compare": -18.05, "fluc_ratio": -0.56, "high_price": 3243.81, "last_price": 3195.54, "low_price": 3184.08, "month": "01", "start_price": 3215.82, "total_price": 159984801, "volume": 920534, "volume_price": 6456721, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.58, "per": 66.64}, {"date": "20210127", "market": "KOSDAQ", "name": "제조업", "compare": -27.65, "fluc_ratio": -0.87, "high_price": 3219.56, "last_price": 3167.89, "low_price": 3166.45, "month": "01", "start_price": 3202.89, "total_price": 158782571, "volume": 770802, "volume_price": 5488183, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.56, "per": 66.07}, {"date": "20210128", "market": "KOSDAQ", "name": "제조업", "compare": -75.99, "fluc_ratio": -2.4, "high_price": 3156.09, "last_price": 3091.9, "low_price": 3077.47, "month": "01", "start_price": 3156.09, "total_price": 155271245, "volume": 693120, "volume_price": 5638494, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.5, "per": 64.44}, {"date": "20210129", "market": "KOSDAQ", "name": "제조업", "compare": -99.3, "fluc_ratio": -3.21, "high_price": 3120.7, "last_price": 2992.6, "low_price": 2956.02, "month": "01", "start_price": 3097.96, "total_price": 150297238, "volume": 788469, "volume_price": 5490466, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.42, "per": 62.46}, {"date": "20210201", "market": "KOSDAQ", "name": "제조업", "compare": 84.79, "fluc_ratio": 2.83, "high_price": 3077.71, "last_price": 3077.39, "low_price": 2953.07, "month": "02", "start_price": 2991.62, "total_price": 154581576, "volume": 650149, "volume_price": 4159147, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.5, "per": 64.28}, {"date": "20210202", "market": "KOSDAQ", "name": "제조업", "compare": 25.69, "fluc_ratio": 0.83, "high_price": 3121.19, "last_price": 3103.08, "low_price": 3067.64, "month": "02", "start_price": 3083.64, "total_price": 155869784, "volume": 796205, "volume_price": 5572234, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.52, "per": 64.83}, {"date": "20210203", "market": "KOSDAQ", "name": "제조업", "compare": 13.8, "fluc_ratio": 0.44, "high_price": 3126.95, "last_price": 3116.88, "low_price": 3080.38, "month": "02", "start_price": 3110.22, "total_price": 157113114, "volume": 877997, "volume_price": 6204769, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.53, "per": 65.12}, {"date": "20210204", "market": "KOSDAQ", "name": "제조업", "compare": -22.94, "fluc_ratio": -0.74, "high_price": 3121.95, "last_price": 3093.94, "low_price": 3074.58, "month": "02", "start_price": 3119.69, "total_price": 155959730, "volume": 743230, "volume_price": 5079878, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.52, "per": 65.08}, {"date": "20210205", "market": "KOSDAQ", "name": "제조업", "compare": 11.66, "fluc_ratio": 0.38, "high_price": 3118.74, "last_price": 3105.6, "low_price": 3089.96, "month": "02", "start_price": 3098.25, "total_price": 156578099, "volume": 569681, "volume_price": 4717106, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.53, "per": 65.34}, {"date": "20210208", "market": "KOSDAQ", "name": "제조업", "compare": -25.15, "fluc_ratio": -0.81, "high_price": 3108.5, "last_price": 3080.45, "low_price": 3069.38, "month": "02", "start_price": 3104.97, "total_price": 155320026, "volume": 624005, "volume_price": 5206321, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.51, "per": 64.81}, {"date": "20210209", "market": "KOSDAQ", "name": "제조업", "compare": -3.44, "fluc_ratio": -0.11, "high_price": 3098.66, "last_price": 3077.01, "low_price": 3072.01, "month": "02", "start_price": 3079.17, "total_price": 155168495, "volume": 941358, "volume_price": 5524379, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.5, "per": 64.73}, {"date": "20210210", "market": "KOSDAQ", "name": "제조업", "compare": 24.72, "fluc_ratio": 0.8, "high_price": 3101.73, "last_price": 3101.73, "low_price": 3055.77, "month": "02", "start_price": 3078.41, "total_price": 156553282, "volume": 1021701, "volume_price": 5069873, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.53, "per": 65.29}, {"date": "20210215", "market": "KOSDAQ", "name": "제조업", "compare": 45.15, "fluc_ratio": 1.46, "high_price": 3149.36, "last_price": 3146.88, "low_price": 3105.12, "month": "02", "start_price": 3105.12, "total_price": 158851543, "volume": 855598, "volume_price": 5510006, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.56, "per": 66.28}, {"date": "20210216", "market": "KOSDAQ", "name": "제조업", "compare": -40.75, "fluc_ratio": -1.29, "high_price": 3156.97, "last_price": 3106.13, "low_price": 3098.09, "month": "02", "start_price": 3149.06, "total_price": 156890288, "volume": 1135101, "volume_price": 8536079, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.53, "per": 65.43}, {"date": "20210217", "market": "KOSDAQ", "name": "제조업", "compare": -0.36, "fluc_ratio": -0.01, "high_price": 3111.13, "last_price": 3105.77, "low_price": 3084.37, "month": "02", "start_price": 3108.49, "total_price": 156868500, "volume": 1048553, "volume_price": 6032156, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.53, "per": 65.69}, {"date": "20210218", "market": "KOSDAQ", "name": "제조업", "compare": -31.94, "fluc_ratio": -1.03, "high_price": 3108.75, "last_price": 3073.83, "low_price": 3073.83, "month": "02", "start_price": 3108.04, "total_price": 155291248, "volume": 1271025, "volume_price": 5618354, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.51, "per": 65}, {"date": "20210219", "market": "KOSDAQ", "name": "제조업", "compare": -2.2, "fluc_ratio": -0.07, "high_price": 3083.06, "last_price": 3071.63, "low_price": 3005.01, "month": "02", "start_price": 3073.61, "total_price": 155220511, "volume": 1136198, "volume_price": 6141352, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.5, "per": 64.95}, {"date": "20210222", "market": "KOSDAQ", "name": "제조업", "compare": -29.71, "fluc_ratio": -0.97, "high_price": 3090.05, "last_price": 3041.92, "low_price": 3040.11, "month": "02", "start_price": 3072.84, "total_price": 153718086, "volume": 933167, "volume_price": 5127651, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.48, "per": 64.3}, {"date": "20210223", "market": "KOSDAQ", "name": "제조업", "compare": -64.92, "fluc_ratio": -2.13, "high_price": 3037.93, "last_price": 2977, "low_price": 2975.03, "month": "02", "start_price": 3037.93, "total_price": 150465108, "volume": 1007777, "volume_price": 7384542, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.43, "per": 62.94}, {"date": "20210224", "market": "KOSDAQ", "name": "제조업", "compare": -98.27, "fluc_ratio": -3.3, "high_price": 3000.29, "last_price": 2878.73, "low_price": 2878.73, "month": "02", "start_price": 2983.46, "total_price": 145996577, "volume": 966941, "volume_price": 6049064, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.35, "per": 60.83}, {"date": "20210225", "market": "KOSDAQ", "name": "제조업", "compare": 87.95, "fluc_ratio": 3.06, "high_price": 2968.9, "last_price": 2966.68, "low_price": 2890.89, "month": "02", "start_price": 2890.89, "total_price": 150839574, "volume": 885313, "volume_price": 5715926, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.43, "per": 62.74}, {"date": "20210226", "market": "KOSDAQ", "name": "제조업", "compare": -60.94, "fluc_ratio": -2.05, "high_price": 2953.23, "last_price": 2905.74, "low_price": 2875.43, "month": "02", "start_price": 2953.23, "total_price": 147880231, "volume": 770583, "volume_price": 6226436, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.38, "per": 61.4}, {"date": "20210302", "market": "KOSDAQ", "name": "제조업", "compare": 26.8, "fluc_ratio": 0.92, "high_price": 2971.06, "last_price": 2932.54, "low_price": 2906.91, "month": "03", "start_price": 2917.8, "total_price": 149021443, "volume": 746568, "volume_price": 5191754, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.41, "per": 62.08}, {"date": "20210303", "market": "KOSDAQ", "name": "제조업", "compare": 15.09, "fluc_ratio": 0.51, "high_price": 2950.43, "last_price": 2947.63, "low_price": 2925.34, "month": "03", "start_price": 2929.89, "total_price": 149796933, "volume": 741395, "volume_price": 4084555, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.42, "per": 62.4}, {"date": "20210304", "market": "KOSDAQ", "name": "제조업", "compare": -20.73, "fluc_ratio": -0.7, "high_price": 2942.8, "last_price": 2926.9, "low_price": 2895.92, "month": "03", "start_price": 2942.8, "total_price": 148785662, "volume": 811368, "volume_price": 4485714, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.4, "per": 61.95}, {"date": "20210305", "market": "KOSDAQ", "name": "제조업", "compare": -1.92, "fluc_ratio": -0.07, "high_price": 2926.74, "last_price": 2924.98, "low_price": 2868.9, "month": "03", "start_price": 2917.25, "total_price": 148708819, "volume": 795776, "volume_price": 5193773, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.4, "per": 61.91}, {"date": "20210308", "market": "KOSDAQ", "name": "제조업", "compare": -56.31, "fluc_ratio": -1.93, "high_price": 2949.47, "last_price": 2868.67, "low_price": 2867.15, "month": "03", "start_price": 2930.34, "total_price": 145827375, "volume": 777887, "volume_price": 4806889, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.36, "per": 60.72}, {"date": "20210309", "market": "KOSDAQ", "name": "제조업", "compare": -28.91, "fluc_ratio": -1.01, "high_price": 2866.4, "last_price": 2839.76, "low_price": 2782.59, "month": "03", "start_price": 2866.4, "total_price": 144469943, "volume": 1231500, "volume_price": 5100222, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.33, "per": 60.1}, {"date": "20210310", "market": "KOSDAQ", "name": "제조업", "compare": -10.68, "fluc_ratio": -0.38, "high_price": 2889.14, "last_price": 2829.08, "low_price": 2828.07, "month": "03", "start_price": 2854.61, "total_price": 143917023, "volume": 1443477, "volume_price": 4697973, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.33, "per": 59.97}, {"date": "20210311", "market": "KOSDAQ", "name": "제조업", "compare": 48.82, "fluc_ratio": 1.73, "high_price": 2877.9, "last_price": 2877.9, "low_price": 2831.29, "month": "03", "start_price": 2831.29, "total_price": 147033979, "volume": 857376, "volume_price": 4036397, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.37, "per": 61.01}, {"date": "20210312", "market": "KOSDAQ", "name": "제조업", "compare": 52.29, "fluc_ratio": 1.82, "high_price": 2933.3, "last_price": 2930.19, "low_price": 2882.13, "month": "03", "start_price": 2882.13, "total_price": 150312310, "volume": 796030, "volume_price": 4081623, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.42, "per": 63.01}, {"date": "20210315", "market": "KOSDAQ", "name": "제조업", "compare": 8.99, "fluc_ratio": 0.31, "high_price": 2946.04, "last_price": 2939.18, "low_price": 2926.03, "month": "03", "start_price": 2931.06, "total_price": 148704160, "volume": 716341, "volume_price": 3741004, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.43, "per": 63.1}, {"date": "20210316", "market": "KOSDAQ", "name": "제조업", "compare": 26.93, "fluc_ratio": 0.92, "high_price": 2966.36, "last_price": 2966.11, "low_price": 2942.26, "month": "03", "start_price": 2942.26, "total_price": 150013731, "volume": 659597, "volume_price": 3711224, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.45, "per": 63.7}, {"date": "20210317", "market": "KOSDAQ", "name": "제조업", "compare": 17.76, "fluc_ratio": 0.6, "high_price": 2983.87, "last_price": 2983.87, "low_price": 2954.75, "month": "03", "start_price": 2966.47, "total_price": 150885463, "volume": 1200633, "volume_price": 5354256, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.46, "per": 64.08}, {"date": "20210318", "market": "KOSDAQ", "name": "제조업", "compare": 20.99, "fluc_ratio": 0.7, "high_price": 3014.23, "last_price": 3004.86, "low_price": 2988.47, "month": "03", "start_price": 2988.47, "total_price": 151813542, "volume": 715543, "volume_price": 4252689, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.48, "per": 64.17}, {"date": "20210319", "market": "KOSDAQ", "name": "제조업", "compare": 5.56, "fluc_ratio": 0.19, "high_price": 3015.36, "last_price": 3010.42, "low_price": 2959.13, "month": "03", "start_price": 2995.23, "total_price": 152288531, "volume": 537847, "volume_price": 3767079, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.49, "per": 64.34}, {"date": "20210322", "market": "KOSDAQ", "name": "제조업", "compare": -0.62, "fluc_ratio": -0.02, "high_price": 3019.35, "last_price": 3009.8, "low_price": 2994.5, "month": "03", "start_price": 3013.5, "total_price": 152121319, "volume": 589205, "volume_price": 4264017, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.49, "per": 64.18}, {"date": "20210323", "market": "KOSDAQ", "name": "제조업", "compare": -28.89, "fluc_ratio": -0.96, "high_price": 3030.52, "last_price": 2980.91, "low_price": 2978.75, "month": "03", "start_price": 3012.61, "total_price": 150737519, "volume": 687404, "volume_price": 4418427, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.48, "per": 61.62}, {"date": "20210324", "market": "KOSDAQ", "name": "제조업", "compare": 12.53, "fluc_ratio": 0.42, "high_price": 2996.62, "last_price": 2993.44, "low_price": 2959.57, "month": "03", "start_price": 2980.83, "total_price": 151426081, "volume": 593070, "volume_price": 3616016, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.5, "per": 59.17}, {"date": "20210325", "market": "KOSDAQ", "name": "제조업", "compare": -0.28, "fluc_ratio": -0.01, "high_price": 2997.75, "last_price": 2993.16, "low_price": 2978.17, "month": "03", "start_price": 2991.15, "total_price": 151421414, "volume": 659141, "volume_price": 4381962, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.49, "per": 59.15}, {"date": "20210326", "market": "KOSDAQ", "name": "제조업", "compare": 9.78, "fluc_ratio": 0.33, "high_price": 3009.47, "last_price": 3002.94, "low_price": 2980.71, "month": "03", "start_price": 2996.24, "total_price": 152025589, "volume": 647852, "volume_price": 3766297, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.5, "per": 59.35}, {"date": "20210329", "market": "KOSDAQ", "name": "제조업", "compare": -10.87, "fluc_ratio": -0.36, "high_price": 3013.78, "last_price": 2992.07, "low_price": 2987.73, "month": "03", "start_price": 3003.58, "total_price": 151476176, "volume": 532668, "volume_price": 3708935, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.5, "per": 59.52}, {"date": "20210330", "market": "KOSDAQ", "name": "제조업", "compare": 9.79, "fluc_ratio": 0.33, "high_price": 3007.43, "last_price": 3001.86, "low_price": 2992.76, "month": "03", "start_price": 2992.76, "total_price": 152011868, "volume": 627368, "volume_price": 3707384, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.51, "per": 58.51}, {"date": "20210331", "market": "KOSDAQ", "name": "제조업", "compare": -4.82, "fluc_ratio": -0.16, "high_price": 3009.08, "last_price": 2997.04, "low_price": 2988.06, "month": "03", "start_price": 3002.51, "total_price": 152176095, "volume": 620111, "volume_price": 3973227, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.51, "per": 56.76}, {"date": "20210401", "market": "KOSDAQ", "name": "제조업", "compare": 26.02, "fluc_ratio": 0.87, "high_price": 3023.21, "last_price": 3023.06, "low_price": 2988.76, "month": "04", "start_price": 2998.23, "total_price": 155830582, "volume": 584329, "volume_price": 4148150, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.53, "per": 57.24}, {"date": "20210402", "market": "KOSDAQ", "name": "제조업", "compare": 12.07, "fluc_ratio": 0.4, "high_price": 3038.88, "last_price": 3035.13, "low_price": 3022.61, "month": "04", "start_price": 3027.11, "total_price": 156474598, "volume": 789556, "volume_price": 4306858, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.55, "per": 57.58}, {"date": "20210405", "market": "KOSDAQ", "name": "제조업", "compare": -3.98, "fluc_ratio": -0.13, "high_price": 3043.16, "last_price": 3031.15, "low_price": 3022.23, "month": "04", "start_price": 3037.14, "total_price": 156597617, "volume": 630862, "volume_price": 3514702, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.55, "per": 57.53}, {"date": "20210406", "market": "KOSDAQ", "name": "제조업", "compare": -13.23, "fluc_ratio": -0.44, "high_price": 3043.64, "last_price": 3017.92, "low_price": 3007.1, "month": "04", "start_price": 3035.63, "total_price": 155833460, "volume": 795534, "volume_price": 4087438, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.54, "per": 57.26}, {"date": "20210407", "market": "KOSDAQ", "name": "제조업", "compare": 18.99, "fluc_ratio": 0.63, "high_price": 3039.29, "last_price": 3036.91, "low_price": 3016.66, "month": "04", "start_price": 3021.64, "total_price": 157027399, "volume": 617157, "volume_price": 3763131, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.55, "per": 57.65}, {"date": "20210408", "market": "KOSDAQ", "name": "제조업", "compare": 47.24, "fluc_ratio": 1.56, "high_price": 3084.15, "last_price": 3084.15, "low_price": 3030, "month": "04", "start_price": 3039.55, "total_price": 159424354, "volume": 614609, "volume_price": 5104757, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.59, "per": 58.36}, {"date": "20210409", "market": "KOSDAQ", "name": "제조업", "compare": 29.01, "fluc_ratio": 0.94, "high_price": 3118.44, "last_price": 3113.16, "low_price": 3086.9, "month": "04", "start_price": 3086.9, "total_price": 160953358, "volume": 614111, "volume_price": 4088748, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.62, "per": 58.92}, {"date": "20210412", "market": "KOSDAQ", "name": "제조업", "compare": 48.04, "fluc_ratio": 1.54, "high_price": 3161.2, "last_price": 3161.2, "low_price": 3127.27, "month": "04", "start_price": 3127.27, "total_price": 163389109, "volume": 692460, "volume_price": 4947963, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.66, "per": 59.86}, {"date": "20210413", "market": "KOSDAQ", "name": "제조업", "compare": 42.51, "fluc_ratio": 1.34, "high_price": 3206.46, "last_price": 3203.71, "low_price": 3162, "month": "04", "start_price": 3162, "total_price": 165855877, "volume": 1038024, "volume_price": 6533086, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.7, "per": 60.68}, {"date": "20210414", "market": "KOSDAQ", "name": "제조업", "compare": 15.43, "fluc_ratio": 0.48, "high_price": 3225.92, "last_price": 3219.14, "low_price": 3200.49, "month": "04", "start_price": 3206.01, "total_price": 166670785, "volume": 746886, "volume_price": 4891900, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.71, "per": 60.94}, {"date": "20210415", "market": "KOSDAQ", "name": "제조업", "compare": 12.03, "fluc_ratio": 0.37, "high_price": 3231.25, "last_price": 3231.17, "low_price": 3205.41, "month": "04", "start_price": 3221.2, "total_price": 167319071, "volume": 1027378, "volume_price": 6388875, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.72, "per": 61.21}, {"date": "20210416", "market": "KOSDAQ", "name": "제조업", "compare": 39.26, "fluc_ratio": 1.22, "high_price": 3274.79, "last_price": 3270.43, "low_price": 3234.09, "month": "04", "start_price": 3234.09, "total_price": 169604950, "volume": 738147, "volume_price": 6508074, "year": "2021", "dividend_ratio": 0.37, "pbr": 2.76, "per": 61.97}, {"date": "20210419", "market": "KOSDAQ", "name": "제조업", "compare": 19.85, "fluc_ratio": 0.61, "high_price": 3301.15, "last_price": 3290.28, "low_price": 3272.87, "month": "04", "start_price": 3272.87, "total_price": 170684711, "volume": 791061, "volume_price": 5539980, "year": "2021", "dividend_ratio": 0.37, "pbr": 2.77, "per": 62.38}, {"date": "20210420", "market": "KOSDAQ", "name": "제조업", "compare": 21.57, "fluc_ratio": 0.66, "high_price": 3311.92, "last_price": 3311.85, "low_price": 3283.43, "month": "04", "start_price": 3291.62, "total_price": 171849549, "volume": 730468, "volume_price": 5490721, "year": "2021", "dividend_ratio": 0.37, "pbr": 2.79, "per": 62.78}, {"date": "20210421", "market": "KOSDAQ", "name": "제조업", "compare": -26.11, "fluc_ratio": -0.79, "high_price": 3313.51, "last_price": 3285.74, "low_price": 3273.53, "month": "04", "start_price": 3313.51, "total_price": 170666027, "volume": 648944, "volume_price": 6000942, "year": "2021", "dividend_ratio": 0.37, "pbr": 2.77, "per": 62.25}, {"date": "20210422", "market": "KOSDAQ", "name": "제조업", "compare": 14.6, "fluc_ratio": 0.44, "high_price": 3321.95, "last_price": 3300.34, "low_price": 3290.91, "month": "04", "start_price": 3290.91, "total_price": 171802363, "volume": 811005, "volume_price": 7339863, "year": "2021", "dividend_ratio": 0.37, "pbr": 2.79, "per": 62.31}, {"date": "20210423", "market": "KOSDAQ", "name": "제조업", "compare": 18.47, "fluc_ratio": 0.56, "high_price": 3329.46, "last_price": 3318.81, "low_price": 3285.38, "month": "04", "start_price": 3297.26, "total_price": 170456536, "volume": 671167, "volume_price": 6111414, "year": "2021", "dividend_ratio": 0.37, "pbr": 2.8, "per": 62.69}, {"date": "20210426", "market": "KOSDAQ", "name": "제조업", "compare": 23.37, "fluc_ratio": 0.7, "high_price": 3342.18, "last_price": 3342.18, "low_price": 3315.52, "month": "04", "start_price": 3320.92, "total_price": 171590467, "volume": 893507, "volume_price": 6493902, "year": "2021", "dividend_ratio": 0.36, "pbr": 2.83, "per": 63.17}, {"date": "20210427", "market": "KOSDAQ", "name": "제조업", "compare": -29.89, "fluc_ratio": -0.89, "high_price": 3349.3, "last_price": 3312.29, "low_price": 3309.19, "month": "04", "start_price": 3342.2, "total_price": 170214902, "volume": 913608, "volume_price": 6395554, "year": "2021", "dividend_ratio": 0.37, "pbr": 2.8, "per": 62.6}, {"date": "20210428", "market": "KOSDAQ", "name": "제조업", "compare": -66.86, "fluc_ratio": -2.02, "high_price": 3315.89, "last_price": 3245.43, "low_price": 3236.87, "month": "04", "start_price": 3313.49, "total_price": 166880242, "volume": 796878, "volume_price": 6495974, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.74, "per": 61.33}, {"date": "20210429", "market": "KOSDAQ", "name": "제조업", "compare": -17.02, "fluc_ratio": -0.52, "high_price": 3264.2, "last_price": 3228.41, "low_price": 3199.59, "month": "04", "start_price": 3246.1, "total_price": 166102112, "volume": 610294, "volume_price": 5095043, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.73, "per": 60.97}, {"date": "20210430", "market": "KOSDAQ", "name": "제조업", "compare": -28.43, "fluc_ratio": -0.88, "high_price": 3243.1, "last_price": 3199.98, "low_price": 3179.33, "month": "04", "start_price": 3229.8, "total_price": 164720478, "volume": 517257, "volume_price": 4787639, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.7, "per": 60.42}, {"date": "20210503", "market": "KOSDAQ", "name": "제조업", "compare": -65.03, "fluc_ratio": -2.03, "high_price": 3214.42, "last_price": 3134.95, "low_price": 3132.77, "month": "05", "start_price": 3197.49, "total_price": 162213032, "volume": 759965, "volume_price": 5018684, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.56, "per": 87.64}, {"date": "20210504", "market": "KOSDAQ", "name": "제조업", "compare": 2.01, "fluc_ratio": 0.06, "high_price": 3140.87, "last_price": 3136.96, "low_price": 3065.44, "month": "05", "start_price": 3132.69, "total_price": 162411546, "volume": 586626, "volume_price": 4320835, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.56, "per": 87.72}, {"date": "20210506", "market": "KOSDAQ", "name": "제조업", "compare": 11.54, "fluc_ratio": 0.37, "high_price": 3156.31, "last_price": 3148.5, "low_price": 3117.55, "month": "05", "start_price": 3136.81, "total_price": 163070557, "volume": 548887, "volume_price": 3505947, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.57, "per": 88.06}, {"date": "20210507", "market": "KOSDAQ", "name": "제조업", "compare": 22.78, "fluc_ratio": 0.72, "high_price": 3178.29, "last_price": 3171.28, "low_price": 3153.13, "month": "05", "start_price": 3153.13, "total_price": 164283463, "volume": 443000, "volume_price": 3167845, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.59, "per": 88.73}, {"date": "20210510", "market": "KOSDAQ", "name": "제조업", "compare": 57.38, "fluc_ratio": 1.81, "high_price": 3230.32, "last_price": 3228.66, "low_price": 3174.94, "month": "05", "start_price": 3174.94, "total_price": 167338663, "volume": 618659, "volume_price": 4346798, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.64, "per": 90.42}, {"date": "20210511", "market": "KOSDAQ", "name": "제조업", "compare": -35.34, "fluc_ratio": -1.09, "high_price": 3223.9, "last_price": 3193.32, "low_price": 3178.51, "month": "05", "start_price": 3223.9, "total_price": 165457800, "volume": 590878, "volume_price": 4588754, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.61, "per": 90.06}, {"date": "20210512", "market": "KOSDAQ", "name": "제조업", "compare": -37.25, "fluc_ratio": -1.17, "high_price": 3199.24, "last_price": 3156.07, "low_price": 3125.77, "month": "05", "start_price": 3192.62, "total_price": 163515947, "volume": 685701, "volume_price": 4675087, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.58, "per": 88.98}, {"date": "20210513", "market": "KOSDAQ", "name": "제조업", "compare": -50.62, "fluc_ratio": -1.6, "high_price": 3148.89, "last_price": 3105.45, "low_price": 3093.82, "month": "05", "start_price": 3145.2, "total_price": 160890362, "volume": 603223, "volume_price": 5101492, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.54, "per": 87.5}, {"date": "20210514", "market": "KOSDAQ", "name": "제조업", "compare": 37, "fluc_ratio": 1.19, "high_price": 3147, "last_price": 3142.45, "low_price": 3111.49, "month": "05", "start_price": 3111.49, "total_price": 162963492, "volume": 611266, "volume_price": 4150154, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.57, "per": 88.57}, {"date": "20210517", "market": "KOSDAQ", "name": "제조업", "compare": -16.9, "fluc_ratio": -0.54, "high_price": 3166.28, "last_price": 3125.55, "low_price": 3115.28, "month": "05", "start_price": 3146.42, "total_price": 162492829, "volume": 529758, "volume_price": 3773461, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.56, "per": 87.49}, {"date": "20210518", "market": "KOSDAQ", "name": "제조업", "compare": 11.53, "fluc_ratio": 0.37, "high_price": 3140.5, "last_price": 3137.08, "low_price": 3118.04, "month": "05", "start_price": 3127.33, "total_price": 163078760, "volume": 450956, "volume_price": 3988896, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.57, "per": 86.79}, {"date": "20210520", "market": "KOSDAQ", "name": "제조업", "compare": -0.2, "fluc_ratio": -0.01, "high_price": 3141.78, "last_price": 3136.88, "low_price": 3112.62, "month": "05", "start_price": 3132.44, "total_price": 165163931, "volume": 679664, "volume_price": 3506197, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.57, "per": 86.8}, {"date": "20210521", "market": "KOSDAQ", "name": "제조업", "compare": -20.82, "fluc_ratio": -0.66, "high_price": 3163.16, "last_price": 3116.06, "low_price": 3115.11, "month": "05", "start_price": 3140.19, "total_price": 164243651, "volume": 715192, "volume_price": 4090951, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.56, "per": 86.24}, {"date": "20210524", "market": "KOSDAQ", "name": "제조업", "compare": -60.23, "fluc_ratio": -1.93, "high_price": 3114.62, "last_price": 3055.83, "low_price": 3055.81, "month": "05", "start_price": 3114.41, "total_price": 161192584, "volume": 640023, "volume_price": 3970796, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.51, "per": 85.43}, {"date": "20210525", "market": "KOSDAQ", "name": "제조업", "compare": 38.81, "fluc_ratio": 1.27, "high_price": 3097.41, "last_price": 3094.64, "low_price": 3060.24, "month": "05", "start_price": 3060.24, "total_price": 163319820, "volume": 632921, "volume_price": 3456102, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.54, "per": 86.56}, {"date": "20210526", "market": "KOSDAQ", "name": "제조업", "compare": 10.55, "fluc_ratio": 0.34, "high_price": 3109.25, "last_price": 3105.19, "low_price": 3096.87, "month": "05", "start_price": 3096.87, "total_price": 164283905, "volume": 521899, "volume_price": 3667486, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.55, "per": 86.89}, {"date": "20210527", "market": "KOSDAQ", "name": "제조업", "compare": 18.4, "fluc_ratio": 0.59, "high_price": 3125.57, "last_price": 3123.59, "low_price": 3088.94, "month": "05", "start_price": 3108.38, "total_price": 165260439, "volume": 578951, "volume_price": 3317762, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.57, "per": 88.3}, {"date": "20210528", "market": "KOSDAQ", "name": "제조업", "compare": 20.29, "fluc_ratio": 0.65, "high_price": 3149.79, "last_price": 3143.88, "low_price": 3125.52, "month": "05", "start_price": 3125.52, "total_price": 166961125, "volume": 610617, "volume_price": 3302498, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.59, "per": 88.87}, {"date": "20210601", "market": "KOSDAQ", "name": "제조업", "compare": 11.94, "fluc_ratio": 0.38, "high_price": 3153.35, "last_price": 3153.35, "low_price": 3131.94, "month": "06", "start_price": 3142.66, "total_price": 167564947, "volume": 509519, "volume_price": 3339464, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.6, "per": 89.21}, {"date": "20210602", "market": "KOSDAQ", "name": "제조업", "compare": -12.73, "fluc_ratio": -0.4, "high_price": 3160.93, "last_price": 3140.62, "low_price": 3128.16, "month": "06", "start_price": 3157.22, "total_price": 166859980, "volume": 544431, "volume_price": 3571703, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.59, "per": 88.9}, {"date": "20210603", "market": "KOSDAQ", "name": "제조업", "compare": 18.42, "fluc_ratio": 0.59, "high_price": 3165.29, "last_price": 3159.04, "low_price": 3141.18, "month": "06", "start_price": 3141.18, "total_price": 167601596, "volume": 475974, "volume_price": 3035412, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.52, "per": 61}, {"date": "20210604", "market": "KOSDAQ", "name": "제조업", "compare": 4.59, "fluc_ratio": 0.15, "high_price": 3166.98, "last_price": 3163.63, "low_price": 3144.34, "month": "06", "start_price": 3158.98, "total_price": 167968205, "volume": 883268, "volume_price": 3985362, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSDAQ", "name": "제조업", "compare": -5.76, "fluc_ratio": -0.18, "high_price": 3179.7, "last_price": 3157.87, "low_price": 3148.15, "month": "06", "start_price": 3167.69, "total_price": 167662121, "volume": 966522, "volume_price": 4303721, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSDAQ", "name": "제조업", "compare": 1.18, "fluc_ratio": 0.04, "high_price": 3168.12, "last_price": 3159.05, "low_price": 3147.54, "month": "06", "start_price": 3160.41, "total_price": 167707417, "volume": 928310, "volume_price": 4624228, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSDAQ", "name": "제조업", "compare": -18.7, "fluc_ratio": -0.59, "high_price": 3168.68, "last_price": 3140.35, "low_price": 3139.69, "month": "06", "start_price": 3161.31, "total_price": 166698177, "volume": 834706, "volume_price": 4887333, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSDAQ", "name": "제조업", "compare": 32.34, "fluc_ratio": 1.03, "high_price": 3190.78, "last_price": 3172.69, "low_price": 3141.42, "month": "06", "start_price": 3141.42, "total_price": 168412028, "volume": 834560, "volume_price": 5192889, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.53, "per": 61.06}, {"date": "20210611", "market": "KOSDAQ", "name": "제조업", "compare": 4.66, "fluc_ratio": 0.15, "high_price": 3190.15, "last_price": 3177.35, "low_price": 3172.37, "month": "06", "start_price": 3177.35, "total_price": 168343090, "volume": 748270, "volume_price": 4490937, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSDAQ", "name": "제조업", "compare": 22.64, "fluc_ratio": 0.71, "high_price": 3205.1, "last_price": 3199.99, "low_price": 3180.39, "month": "06", "start_price": 3183.54, "total_price": 169537086, "volume": 547598, "volume_price": 3718330, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSDAQ", "name": "제조업", "compare": 4.54, "fluc_ratio": 0.14, "high_price": 3204.61, "last_price": 3204.53, "low_price": 3186.93, "month": "06", "start_price": 3202.24, "total_price": 169744758, "volume": 690846, "volume_price": 4378763, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.56, "per": 60.95}, {"date": "20210616", "market": "KOSDAQ", "name": "제조업", "compare": 3.95, "fluc_ratio": 0.12, "high_price": 3217.56, "last_price": 3208.48, "low_price": 3200.96, "month": "06", "start_price": 3204.94, "total_price": 169974588, "volume": 666252, "volume_price": 3872818, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.56, "per": 61.05}, {"date": "20210617", "market": "KOSDAQ", "name": "제조업", "compare": 16.87, "fluc_ratio": 0.53, "high_price": 3227.92, "last_price": 3225.35, "low_price": 3199, "month": "06", "start_price": 3210.46, "total_price": 170926325, "volume": 652967, "volume_price": 4034939, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.58, "per": 61.42}, {"date": "20210618", "market": "KOSDAQ", "name": "제조업", "compare": 39.49, "fluc_ratio": 1.22, "high_price": 3267.34, "last_price": 3264.84, "low_price": 3227.3, "month": "06", "start_price": 3227.3, "total_price": 172955620, "volume": 561827, "volume_price": 4184346, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.61, "per": 62.19}, {"date": "20210621", "market": "KOSDAQ", "name": "제조업", "compare": -1.18, "fluc_ratio": -0.04, "high_price": 3266.27, "last_price": 3263.66, "low_price": 3242.17, "month": "06", "start_price": 3261.77, "total_price": 172874489, "volume": 587463, "volume_price": 4772628, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.61, "per": 62.17}, {"date": "20210622", "market": "KOSDAQ", "name": "제조업", "compare": 9.95, "fluc_ratio": 0.3, "high_price": 3280.39, "last_price": 3273.61, "low_price": 3258.23, "month": "06", "start_price": 3266.07, "total_price": 173365861, "volume": 678045, "volume_price": 4760105, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.62, "per": 62.36}, {"date": "20210623", "market": "KOSDAQ", "name": "제조업", "compare": 21.47, "fluc_ratio": 0.66, "high_price": 3312.66, "last_price": 3295.08, "low_price": 3276.43, "month": "06", "start_price": 3276.43, "total_price": 174837633, "volume": 702128, "volume_price": 6864223, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.63, "per": 62.56}, {"date": "20210624", "market": "KOSDAQ", "name": "제조업", "compare": -10.71, "fluc_ratio": -0.33, "high_price": 3311.55, "last_price": 3284.37, "low_price": 3275.06, "month": "06", "start_price": 3297.86, "total_price": 174407682, "volume": 694955, "volume_price": 6432932, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.63, "per": 62.36}, {"date": "20210625", "market": "KOSDAQ", "name": "제조업", "compare": -2.16, "fluc_ratio": -0.07, "high_price": 3308.07, "last_price": 3282.21, "low_price": 3279.02, "month": "06", "start_price": 3289.44, "total_price": 174287044, "volume": 663203, "volume_price": 4415645, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.62, "per": 62.31}, {"date": "20210628", "market": "KOSDAQ", "name": "제조업", "compare": 18.11, "fluc_ratio": 0.55, "high_price": 3306.36, "last_price": 3300.32, "low_price": 3286.36, "month": "06", "start_price": 3286.36, "total_price": 175324758, "volume": 454395, "volume_price": 3960637, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.64, "per": 62.65}, {"date": "20210629", "market": "KOSDAQ", "name": "제조업", "compare": 4.67, "fluc_ratio": 0.14, "high_price": 3319.39, "last_price": 3304.99, "low_price": 3294.74, "month": "06", "start_price": 3304.49, "total_price": 175620957, "volume": 641449, "volume_price": 4418297, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.64, "per": 62.78}, {"date": "20210630", "market": "KOSDAQ", "name": "제조업", "compare": 29.52, "fluc_ratio": 0.89, "high_price": 3340.55, "last_price": 3334.51, "low_price": 3310.27, "month": "06", "start_price": 3310.27, "total_price": 177205089, "volume": 649521, "volume_price": 4593996, "year": "2021"}, {"date": "20210701", "market": "KOSDAQ", "name": "제조업", "compare": 23.08, "fluc_ratio": 0.69, "high_price": 3358.07, "last_price": 3357.59, "low_price": 3328.08, "month": "07", "start_price": 3336.86, "total_price": 178572724, "volume": 780074, "volume_price": 4916031, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.69, "per": 63.81}, {"date": "20210702", "market": "KOSDAQ", "name": "제조업", "compare": -0.52, "fluc_ratio": -0.02, "high_price": 3365.92, "last_price": 3357.07, "low_price": 3348.07, "month": "07", "start_price": 3359.65, "total_price": 178537438, "volume": 582751, "volume_price": 4505722, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.69, "per": 63.81}, {"date": "20210705", "market": "KOSDAQ", "name": "제조업", "compare": 20.77, "fluc_ratio": 0.62, "high_price": 3378.86, "last_price": 3377.84, "low_price": 3358.91, "month": "07", "start_price": 3358.91, "total_price": 179479735, "volume": 748066, "volume_price": 5082545, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.7, "per": 64.22}, {"date": "20210706", "market": "KOSDAQ", "name": "제조업", "compare": -14.5, "fluc_ratio": -0.43, "high_price": 3379.93, "last_price": 3363.34, "low_price": 3358.58, "month": "07", "start_price": 3377.96, "total_price": 178739223, "volume": 607514, "volume_price": 4796518, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.69, "per": 63.96}, {"date": "20210707", "market": "KOSDAQ", "name": "제조업", "compare": 18.18, "fluc_ratio": 0.54, "high_price": 3386.8, "last_price": 3381.52, "low_price": 3361.69, "month": "07", "start_price": 3364.16, "total_price": 179789250, "volume": 730538, "volume_price": 6033083, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.71, "per": 64.31}, {"date": "20210708", "market": "KOSDAQ", "name": "제조업", "compare": -46.52, "fluc_ratio": -1.38, "high_price": 3391.72, "last_price": 3335, "low_price": 3312.57, "month": "07", "start_price": 3383.81, "total_price": 177329746, "volume": 651638, "volume_price": 6094930, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.67, "per": 63.41}, {"date": "20210709", "market": "KOSDAQ", "name": "제조업", "compare": -16.97, "fluc_ratio": -0.51, "high_price": 3328.84, "last_price": 3318.03, "low_price": 3271.74, "month": "07", "start_price": 3328.84, "total_price": 176667607, "volume": 993037, "volume_price": 8051448, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.66, "per": 63.15}, {"date": "20210712", "market": "KOSDAQ", "name": "제조업", "compare": 23.8, "fluc_ratio": 0.72, "high_price": 3349.87, "last_price": 3341.83, "low_price": 3324.63, "month": "07", "start_price": 3324.63, "total_price": 177956722, "volume": 656782, "volume_price": 4669270, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.68, "per": 63.58}, {"date": "20210713", "market": "KOSDAQ", "name": "제조업", "compare": 14.9, "fluc_ratio": 0.45, "high_price": 3365.38, "last_price": 3356.73, "low_price": 3344.91, "month": "07", "start_price": 3344.91, "total_price": 178807289, "volume": 634539, "volume_price": 4828706, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.69, "per": 63.86}, {"date": "20210714", "market": "KOSDAQ", "name": "제조업", "compare": 13.64, "fluc_ratio": 0.41, "high_price": 3370.37, "last_price": 3370.37, "low_price": 3344.9, "month": "07", "start_price": 3357.49, "total_price": 179551467, "volume": 806792, "volume_price": 5511465, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.7, "per": 64.13}, {"date": "20210715", "market": "KOSDAQ", "name": "제조업", "compare": 34.34, "fluc_ratio": 1.02, "high_price": 3413.95, "last_price": 3404.71, "low_price": 3379.77, "month": "07", "start_price": 3380.49, "total_price": 181393764, "volume": 943333, "volume_price": 6741190, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.73, "per": 64.79}, {"date": "20210716", "market": "KOSDAQ", "name": "제조업", "compare": -12.52, "fluc_ratio": -0.37, "high_price": 3402.86, "last_price": 3392.19, "low_price": 3375.39, "month": "07", "start_price": 3402.86, "total_price": 180764038, "volume": 899973, "volume_price": 5504653, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.72, "per": 64.5}, {"date": "20210719", "market": "KOSDAQ", "name": "제조업", "compare": 3.95, "fluc_ratio": 0.12, "high_price": 3398.56, "last_price": 3396.14, "low_price": 3378.35, "month": "07", "start_price": 3386.42, "total_price": 180983502, "volume": 766934, "volume_price": 5985989, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.71, "per": 64.48}, {"date": "20210720", "market": "KOSDAQ", "name": "제조업", "compare": -36.13, "fluc_ratio": -1.06, "high_price": 3382.29, "last_price": 3360.01, "low_price": 3334.77, "month": "07", "start_price": 3371.37, "total_price": 179111163, "volume": 779543, "volume_price": 5393981, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.69, "per": 63.43}, {"date": "20210721", "market": "KOSDAQ", "name": "제조업", "compare": -7.49, "fluc_ratio": -0.22, "high_price": 3390.69, "last_price": 3352.52, "low_price": 3350.61, "month": "07", "start_price": 3387.91, "total_price": 178732317.0, "volume": 597570.0, "volume_price": 4900004.0, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.68, "per": 63.29}, {"date": "20210722", "market": "KOSDAQ", "name": "제조업", "compare": -0.03, "fluc_ratio": 0.0, "high_price": 3365.21, "last_price": 3352.49, "low_price": 3344.52, "month": "07", "start_price": 3361.14, "total_price": 178736404.0, "volume": 568576.0, "volume_price": 4356472.0, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.68, "per": 63.28}, {"date": "20210723", "market": "KOSDAQ", "name": "제조업", "dividend_ratio": 0.4, "pbr": 2.69, "per": 63.5, "compare": 13.15, "fluc_ratio": 0.39, "high_price": 3389.99, "last_price": 3365.64, "low_price": 3358.81, "month": "07", "start_price": 3358.81, "total_price": 179472373.0, "volume": 548678.0, "volume_price": 4856334.0, "year": "2021"}, {"date": "20210726", "market": "KOSDAQ", "name": "제조업", "compare": -20.87, "fluc_ratio": -0.62, "high_price": 3380.99, "last_price": 3344.77, "low_price": 3336.37, "month": "07", "start_price": 3378.41, "total_price": 178560628.0, "volume": 442846.0, "volume_price": 3879303.0, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.67, "per": 63.03}, {"date": "20210727", "market": "KOSDAQ", "name": "제조업", "compare": -1.88, "fluc_ratio": -0.06, "high_price": 3359.92, "last_price": 3342.89, "low_price": 3341.44, "month": "07", "start_price": 3353.59, "total_price": 178659487.0, "volume": 786075.0, "volume_price": 4924174.0, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.67, "per": 63.0}, {"date": "20210728", "market": "KOSDAQ", "name": "제조업", "compare": -27.29, "fluc_ratio": -0.82, "high_price": 3351.63, "last_price": 3315.6, "low_price": 3297.15, "month": "07", "start_price": 3334.12, "total_price": 177371724.0, "volume": 566982.0, "volume_price": 4127941.0, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.65, "per": 62.52}, {"date": "20210729", "market": "KOSDAQ", "name": "제조업", "compare": 43.81, "fluc_ratio": 1.32, "high_price": 3359.69, "last_price": 3359.41, "low_price": 3333.55, "month": "07", "start_price": 3333.55, "total_price": 178400444.0, "volume": 505827.0, "volume_price": 4211826.0, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.68, "per": 63.31}, {"date": "20210730", "market": "KOSDAQ", "name": "제조업", "compare": -26.76, "fluc_ratio": -0.8, "high_price": 3363.9, "last_price": 3332.65, "low_price": 3322.06, "month": "07", "start_price": 3363.9, "total_price": 177018759.0, "volume": 688704.0, "volume_price": 4904232.0, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.66, "per": 62.82}, {"date": "20210802", "market": "KOSDAQ", "name": "제조업", "compare": 24.56, "fluc_ratio": 0.74, "high_price": 3357.21, "last_price": 3357.21, "low_price": 3328.04, "month": "08", "start_price": 3337.49, "total_price": 178124810, "volume": 556537, "volume_price": 3976022, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.68, "per": 63.33}, {"date": "20210803", "market": "KOSDAQ", "name": "제조업", "compare": -5.11, "fluc_ratio": -0.15, "high_price": 3367.59, "last_price": 3352.1, "low_price": 3333.46, "month": "08", "start_price": 3359.37, "total_price": 177892433, "volume": 693694, "volume_price": 4535599, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.68, "per": 63.26}, {"date": "20210804", "market": "KOSDAQ", "name": "제조업", "compare": 23.04, "fluc_ratio": 0.69, "high_price": 3375.14, "last_price": 3375.14, "low_price": 3344, "month": "08", "start_price": 3358.98, "total_price": 179185291, "volume": 493939, "volume_price": 3211940, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.7, "per": 63.73}, {"date": "20210805", "market": "KOSDAQ", "name": "제조업", "compare": 41.96, "fluc_ratio": 1.24, "high_price": 3420.56, "last_price": 3417.1, "low_price": 3376.09, "month": "08", "start_price": 3379.32, "total_price": 181455005, "volume": 470628, "volume_price": 4082809, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.74, "per": 64.55}, {"date": "20210806", "market": "KOSDAQ", "name": "제조업", "compare": -0.03, "fluc_ratio": 0, "high_price": 3427.03, "last_price": 3417.07, "low_price": 3404.41, "month": "08", "start_price": 3424.46, "total_price": 181463797, "volume": 602730, "volume_price": 3907043, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.74, "per": 64.56}, {"date": "20210809", "market": "KOSDAQ", "name": "제조업", "compare": -5.35, "fluc_ratio": -0.16, "high_price": 3425.53, "last_price": 3411.72, "low_price": 3395.01, "month": "08", "start_price": 3416.69, "total_price": 181298778, "volume": 518809, "volume_price": 5684472, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.71, "per": 64.83}, {"date": "20210810", "market": "KOSDAQ", "name": "제조업", "compare": -16.41, "fluc_ratio": -0.48, "high_price": 3419.41, "last_price": 3395.31, "low_price": 3385.03, "month": "08", "start_price": 3412.11, "total_price": 180478921, "volume": 700676, "volume_price": 5132902, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.7, "per": 64.93}, {"date": "20210811", "market": "KOSDAQ", "name": "제조업", "compare": 8.88, "fluc_ratio": 0.26, "high_price": 3413.52, "last_price": 3404.19, "low_price": 3386.54, "month": "08", "start_price": 3393.1, "total_price": 180771823, "volume": 410736, "volume_price": 4778578, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.7, "per": 65.01}, {"date": "20210812", "market": "KOSDAQ", "name": "제조업", "compare": 28.21, "fluc_ratio": 0.83, "high_price": 3444.39, "last_price": 3432.4, "low_price": 3418.04, "month": "08", "start_price": 3418.04, "total_price": 181914725, "volume": 490341, "volume_price": 5678380, "year": "2021"}, {"date": "20210813", "market": "KOSDAQ", "name": "제조업", "compare": -34.97, "fluc_ratio": -1.02, "high_price": 3434.05, "last_price": 3397.43, "low_price": 3342.26, "month": "08", "start_price": 3433.77, "total_price": 180100560, "volume": 440045, "volume_price": 5005376, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.69, "per": 64.64}, {"date": "20210817", "market": "KOSDAQ", "name": "제조업", "compare": -101.51, "fluc_ratio": -2.99, "high_price": 3395.65, "last_price": 3295.92, "low_price": 3291.43, "month": "08", "start_price": 3395.65, "total_price": 174985604, "volume": 442107, "volume_price": 5438718, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.61, "per": 62.82}, {"date": "20210818", "market": "KOSDAQ", "name": "제조업", "compare": 27.38, "fluc_ratio": 0.83, "high_price": 3324.53, "last_price": 3323.3, "low_price": 3244.79, "month": "08", "start_price": 3279.55, "total_price": 176659289, "volume": 416571, "volume_price": 4921725, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.64, "per": 61.88}, {"date": "20210819", "market": "KOSDAQ", "name": "제조업", "compare": -95.57, "fluc_ratio": -2.88, "high_price": 3330.16, "last_price": 3227.73, "low_price": 3227.59, "month": "08", "start_price": 3303.44, "total_price": 171738537, "volume": 557127, "volume_price": 4910586, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.56, "per": 60.15}, {"date": "20210820", "market": "KOSDAQ", "name": "제조업", "compare": -77.85, "fluc_ratio": -2.41, "high_price": 3253.82, "last_price": 3149.88, "low_price": 3135.64, "month": "08", "start_price": 3243.1, "total_price": 168975572, "volume": 432648, "volume_price": 4374966, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.51, "per": 58.79}, {"date": "20210823", "market": "KOSDAQ", "name": "제조업", "compare": 85.07, "fluc_ratio": 2.7, "high_price": 3247.19, "last_price": 3234.95, "low_price": 3152.79, "month": "08", "start_price": 3180.97, "total_price": 173536799, "volume": 376457, "volume_price": 4588389, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.58, "per": 60.44}, {"date": "20210824", "market": "KOSDAQ", "name": "제조업", "compare": 58.64, "fluc_ratio": 1.81, "high_price": 3306.15, "last_price": 3293.59, "low_price": 3257.48, "month": "08", "start_price": 3260.54, "total_price": 176535776, "volume": 519095, "volume_price": 5777413, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.63, "per": 61.61}, {"date": "20210825", "market": "KOSDAQ", "name": "제조업", "compare": 23.97, "fluc_ratio": 0.73, "high_price": 3317.56, "last_price": 3317.56, "low_price": 3272.26, "month": "08", "start_price": 3304.8, "total_price": 178352276, "volume": 353552, "volume_price": 5036598, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.64, "per": 62.02}, {"date": "20210826", "market": "KOSDAQ", "name": "제조업", "compare": -12.32, "fluc_ratio": -0.37, "high_price": 3333.52, "last_price": 3305.24, "low_price": 3292.02, "month": "08", "start_price": 3319.89, "total_price": 177475385, "volume": 338579, "volume_price": 3779391, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.64, "per": 62.25}, {"date": "20210827", "market": "KOSDAQ", "name": "제조업", "compare": 18.83, "fluc_ratio": 0.57, "high_price": 3336.66, "last_price": 3324.07, "low_price": 3282.54, "month": "08", "start_price": 3295.27, "total_price": 178531529, "volume": 456876, "volume_price": 4835616, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.66, "per": 62.58}, {"date": "20210830", "market": "KOSDAQ", "name": "제조업", "compare": 23.54, "fluc_ratio": 0.71, "high_price": 3369.92, "last_price": 3347.61, "low_price": 3335.3, "month": "08", "start_price": 3347.6, "total_price": 180098136, "volume": 470639, "volume_price": 5659828, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.68, "per": 62.98}, {"date": "20210831", "market": "KOSDAQ", "name": "제조업", "compare": 16.02, "fluc_ratio": 0.48, "high_price": 3363.63, "last_price": 3363.63, "low_price": 3333.31, "month": "08", "start_price": 3353.66, "total_price": 180951129, "volume": 431108, "volume_price": 6189891, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.69, "per": 63.3}, {"date": "20210901", "market": "KOSDAQ", "name": "제조업", "compare": 37.31, "fluc_ratio": 1.11, "high_price": 3400.99, "last_price": 3400.94, "low_price": 3356.21, "month": "09", "start_price": 3361.68, "total_price": 183023534, "volume": 438625, "volume_price": 5855492, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.72, "per": 64.06}, {"date": "20210902", "market": "KOSDAQ", "name": "제조업", "compare": 22.77, "fluc_ratio": 0.67, "high_price": 3425.31, "last_price": 3423.71, "low_price": 3396.64, "month": "09", "start_price": 3411.31, "total_price": 184183827, "volume": 562979, "volume_price": 6331026, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.74, "per": 64.54}, {"date": "20210903", "market": "KOSDAQ", "name": "제조업", "compare": 22.18, "fluc_ratio": 0.65, "high_price": 3449.45, "last_price": 3445.89, "low_price": 3421.42, "month": "09", "start_price": 3429.39, "total_price": 185382612, "volume": 457266, "volume_price": 5202051, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.76, "per": 64.97}, {"date": "20210906", "market": "KOSDAQ", "name": "제조업", "compare": 0.45, "fluc_ratio": 0.01, "high_price": 3452.18, "last_price": 3446.34, "low_price": 3433.15, "month": "09", "start_price": 3452.18, "total_price": 185414046, "volume": 536887, "volume_price": 5649648, "year": "2021"}, {"date": "20210907", "market": "KOSDAQ", "name": "제조업", "compare": 11.59, "fluc_ratio": 0.34, "high_price": 3458.83, "last_price": 3457.93, "low_price": 3442.73, "month": "09", "start_price": 3445.8, "total_price": 186123896, "volume": 631082, "volume_price": 6328055, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.77, "per": 65.24}, {"date": "20210908", "market": "KOSDAQ", "name": "제조업", "compare": -51.67, "fluc_ratio": -1.49, "high_price": 3459.31, "last_price": 3406.26, "low_price": 3406.26, "month": "09", "start_price": 3458.83, "total_price": 183448195, "volume": 735755, "volume_price": 6169184, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.73, "per": 64.28}, {"date": "20210909", "market": "KOSDAQ", "name": "제조업", "compare": -3.33, "fluc_ratio": -0.1, "high_price": 3424.23, "last_price": 3402.93, "low_price": 3377.71, "month": "09", "start_price": 3388.4, "total_price": 183242664, "volume": 569278, "volume_price": 5564756, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.65, "per": 53.52}, {"date": "20210910", "market": "KOSDAQ", "name": "제조업", "compare": 16.16, "fluc_ratio": 0.47, "high_price": 3429.21, "last_price": 3419.09, "low_price": 3387.09, "month": "09", "start_price": 3411.83, "total_price": 184567147, "volume": 558262, "volume_price": 5738410, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.66, "per": 53.78}, {"date": "20210913", "market": "KOSDAQ", "name": "제조업", "compare": -35.04, "fluc_ratio": -1.02, "high_price": 3422.95, "last_price": 3384.05, "low_price": 3373.08, "month": "09", "start_price": 3417.39, "total_price": 182575973, "volume": 638076, "volume_price": 5214083, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.63, "per": 53.26}, {"date": "20210914", "market": "KOSDAQ", "name": "제조업", "compare": 32.9, "fluc_ratio": 0.97, "high_price": 3423.31, "last_price": 3416.95, "low_price": 3389.2, "month": "09", "start_price": 3395.5, "total_price": 184543417, "volume": 533351, "volume_price": 5051218, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.66, "per": 53.79}, {"date": "20210915", "market": "KOSDAQ", "name": "제조업", "compare": 18.73, "fluc_ratio": 0.55, "high_price": 3443.77, "last_price": 3435.68, "low_price": 3421.25, "month": "09", "start_price": 3426.01, "total_price": 185633178, "volume": 475236, "volume_price": 5201040, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.68, "per": 54.11}, {"date": "20210916", "market": "KOSDAQ", "name": "제조업", "compare": -3.18, "fluc_ratio": -0.09, "high_price": 3457.51, "last_price": 3432.5, "low_price": 3420.73, "month": "09", "start_price": 3454.64, "total_price": 185430682, "volume": 395901, "volume_price": 4574648, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.67, "per": 54.05}, {"date": "20210917", "market": "KOSDAQ", "name": "제조업", "compare": 9.97, "fluc_ratio": 0.29, "high_price": 3442.52, "last_price": 3442.47, "low_price": 3406.57, "month": "09", "start_price": 3435.52, "total_price": 185883917, "volume": 475715, "volume_price": 5058552, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.68, "per": 54.21}, {"date": "20210923", "market": "KOSDAQ", "name": "제조업", "compare": -34.2, "fluc_ratio": -0.99, "high_price": 3438.77, "last_price": 3408.27, "low_price": 3407.56, "month": "09", "start_price": 3420.67, "total_price": 183983793, "volume": 323019, "volume_price": 3999430, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.65, "per": 53.67}, {"date": "20210924", "market": "KOSDAQ", "name": "제조업", "compare": -6, "fluc_ratio": -0.18, "high_price": 3436.27, "last_price": 3402.27, "low_price": 3398.36, "month": "09", "start_price": 3424.74, "total_price": 183685993, "volume": 400303, "volume_price": 3983720, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.65, "per": 53.58}, {"date": "20210927", "market": "KOSDAQ", "name": "제조업", "compare": -2.78, "fluc_ratio": -0.08, "high_price": 3412.6, "last_price": 3399.49, "low_price": 3381.02, "month": "09", "start_price": 3399.91, "total_price": 183996253, "volume": 374859, "volume_price": 3657030, "year": "2021", "dividend_ratio": 0.38, "pbr": 2.65, "per": 53.54}, {"date": "20210928", "market": "KOSDAQ", "name": "제조업", "compare": -69, "fluc_ratio": -2.03, "high_price": 3398.24, "last_price": 3330.49, "low_price": 3330.49, "month": "09", "start_price": 3397.52, "total_price": 180547198, "volume": 613713, "volume_price": 6012675, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.6, "per": 52.43}, {"date": "20210929", "market": "KOSDAQ", "name": "제조업", "compare": -28.46, "fluc_ratio": -0.85, "high_price": 3311.89, "last_price": 3302.03, "low_price": 3252.46, "month": "09", "start_price": 3271.75, "total_price": 179168965, "volume": 600074, "volume_price": 5212522, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.58, "per": 52.14}, {"date": "20210930", "market": "KOSDAQ", "name": "제조업", "compare": 8.75, "fluc_ratio": 0.27, "high_price": 3332.65, "last_price": 3307.96, "low_price": 3294.04, "month": "09", "start_price": 3301.99, "total_price": 179580290, "volume": 605679, "volume_price": 5651623, "year": "2021", "dividend_ratio": 0.39, "pbr": 2.58, "per": 52.18}, {"date": "20211001", "market": "KOSDAQ", "name": "제조업", "compare": -89.44, "fluc_ratio": -2.71, "high_price": 3300.99, "last_price": 3215.95, "low_price": 3213.21, "month": "10", "start_price": 3293.75, "total_price": 174606522, "volume": 507579, "volume_price": 4964853, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.51, "per": 50.76}, {"date": "20211005", "market": "KOSDAQ", "name": "제조업", "compare": -117.77, "fluc_ratio": -3.66, "high_price": 3180.53, "last_price": 3098.18, "low_price": 3088.77, "month": "10", "start_price": 3180.53, "total_price": 168255132, "volume": 514285, "volume_price": 4903554, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.42, "per": 48.85}, {"date": "20211006", "market": "KOSDAQ", "name": "제조업", "compare": -119.31, "fluc_ratio": -3.85, "high_price": 3140.08, "last_price": 2976.95, "low_price": 2972.45, "month": "10", "start_price": 3119.61, "total_price": 161701864, "volume": 771549, "volume_price": 7005070, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.32, "per": 46.8}, {"date": "20211007", "market": "KOSDAQ", "name": "제조업", "compare": 97.71, "fluc_ratio": 3.29, "high_price": 3066.21, "last_price": 3066.21, "low_price": 2995.58, "month": "10", "start_price": 2997.93, "total_price": 167181957, "volume": 430817, "volume_price": 4788356, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.4, "per": 48.36}, {"date": "20211008", "market": "KOSDAQ", "name": "제조업", "compare": 4.64, "fluc_ratio": 0.15, "high_price": 3100.75, "last_price": 3070.16, "low_price": 3050.17, "month": "10", "start_price": 3090.66, "total_price": 167348119, "volume": 462692, "volume_price": 5025230, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.4, "per": 48.43}, {"date": "20211012", "market": "KOSDAQ", "name": "제조업", "compare": -39.83, "fluc_ratio": -1.3, "high_price": 3063.98, "last_price": 3029.6, "low_price": 3019.49, "month": "10", "start_price": 3063.49, "total_price": 165098360, "volume": 379351, "volume_price": 3442704, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.37, "per": 47.81}, {"date": "20211013", "market": "KOSDAQ", "name": "제조업", "compare": 41.61, "fluc_ratio": 1.37, "high_price": 3080.67, "last_price": 3071.82, "low_price": 3026.56, "month": "10", "start_price": 3027.39, "total_price": 167420468, "volume": 388385, "volume_price": 3970766, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.41, "per": 48.48}, {"date": "20211014", "market": "KOSDAQ", "name": "제조업", "compare": 100.18, "fluc_ratio": 3.26, "high_price": 3173.87, "last_price": 3171.99, "low_price": 3101.18, "month": "10", "start_price": 3101.54, "total_price": 172925400, "volume": 530320, "volume_price": 5198124, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.49, "per": 50.09}, {"date": "20211015", "market": "KOSDAQ", "name": "제조업", "compare": 13.87, "fluc_ratio": 0.44, "high_price": 3199.76, "last_price": 3185.7, "low_price": 3160.98, "month": "10", "start_price": 3192.49, "total_price": 173793751, "volume": 517073, "volume_price": 4938549, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.5, "per": 50.3}, {"date": "20211018", "market": "KOSDAQ", "name": "제조업", "compare": 5.84, "fluc_ratio": 0.18, "high_price": 3203.79, "last_price": 3190.01, "low_price": 3161.09, "month": "10", "start_price": 3190.94, "total_price": 174064420, "volume": 480770, "volume_price": 3687311, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.5, "per": 50.39}, {"date": "20211019", "market": "KOSDAQ", "name": "제조업", "compare": 30.69, "fluc_ratio": 0.96, "high_price": 3221.01, "last_price": 3219.37, "low_price": 3193.72, "month": "10", "start_price": 3199.86, "total_price": 175644966, "volume": 511347, "volume_price": 4354767, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.53, "per": 50.9}, {"date": "20211020", "market": "KOSDAQ", "name": "제조업", "compare": -15.91, "fluc_ratio": -0.49, "high_price": 3238.88, "last_price": 3204.51, "low_price": 3199.95, "month": "10", "start_price": 3232.55, "total_price": 174897089, "volume": 549409, "volume_price": 4073136, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.51, "per": 50.62}, {"date": "20211021", "market": "KOSDAQ", "name": "제조업", "compare": -48.44, "fluc_ratio": -1.51, "high_price": 3205.23, "last_price": 3153.44, "low_price": 3151.2, "month": "10", "start_price": 3205.23, "total_price": 172414425, "volume": 552877, "volume_price": 4288535, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.47, "per": 49.83}, {"date": "20211022", "market": "KOSDAQ", "name": "제조업", "compare": -1.53, "fluc_ratio": -0.05, "high_price": 3167.4, "last_price": 3151.02, "low_price": 3133.89, "month": "10", "start_price": 3146.19, "total_price": 172299858, "volume": 380698, "volume_price": 3334606, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.48, "per": 49.8}, {"date": "20211025", "market": "KOSDAQ", "name": "제조업", "compare": 10, "fluc_ratio": 0.32, "high_price": 3161.96, "last_price": 3159.55, "low_price": 3127.2, "month": "10", "start_price": 3148.49, "total_price": 172799445, "volume": 395844, "volume_price": 3181174, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.49, "per": 50.05}, {"date": "20211026", "market": "KOSDAQ", "name": "제조업", "compare": 42.4, "fluc_ratio": 1.34, "high_price": 3201.95, "last_price": 3201.95, "low_price": 3177.11, "month": "10", "start_price": 3177.11, "total_price": 175177560, "volume": 457711, "volume_price": 3431520, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.52, "per": 50.76}, {"date": "20211027", "market": "KOSDAQ", "name": "제조업", "compare": -27.81, "fluc_ratio": -0.87, "high_price": 3210.9, "last_price": 3173.9, "low_price": 3173.07, "month": "10", "start_price": 3207.85, "total_price": 173937659, "volume": 394501, "volume_price": 3183542, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.5, "per": 50.31}, {"date": "20211028", "market": "KOSDAQ", "name": "제조업", "compare": -21.25, "fluc_ratio": -0.67, "high_price": 3184.83, "last_price": 3152.65, "low_price": 3149.8, "month": "10", "start_price": 3172.68, "total_price": 172505796, "volume": 575125, "volume_price": 4259127, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.48, "per": 49.94}, {"date": "20211029", "market": "KOSDAQ", "name": "제조업", "compare": -36.29, "fluc_ratio": -1.15, "high_price": 3163.37, "last_price": 3114.87, "low_price": 3111.44, "month": "10", "start_price": 3161.52, "total_price": 170576832, "volume": 590110, "volume_price": 3835919, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.45, "per": 49.24}, {"date": "20211101", "market": "KOSDAQ", "name": "제조업", "compare": -0.28, "fluc_ratio": -0.01, "high_price": 3129.97, "last_price": 3113.28, "low_price": 3111.36, "month": "11", "start_price": 3122.14, "total_price": 171694672, "volume": 380411, "volume_price": 3516528, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.45, "per": 49.21}, {"date": "20211102", "market": "KOSDAQ", "name": "제조업", "compare": 26.89, "fluc_ratio": 0.86, "high_price": 3153.89, "last_price": 3139.04, "low_price": 3120.28, "month": "11", "start_price": 3120.28, "total_price": 173257609, "volume": 419996, "volume_price": 3025710, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.49, "per": 49.99}, {"date": "20211103", "market": "KOSDAQ", "name": "제조업", "compare": -4.94, "fluc_ratio": -0.16, "high_price": 3153.74, "last_price": 3133.72, "low_price": 3129.17, "month": "11", "start_price": 3150.51, "total_price": 172968136, "volume": 454661, "volume_price": 3463249, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.49, "per": 49.91}, {"date": "20211104", "market": "KOSDAQ", "name": "제조업", "compare": -2.47, "fluc_ratio": -0.08, "high_price": 3165.75, "last_price": 3131.25, "low_price": 3115.99, "month": "11", "start_price": 3156.95, "total_price": 172716412, "volume": 512267, "volume_price": 3724775, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.48, "per": 49.87}, {"date": "20211105", "market": "KOSDAQ", "name": "제조업", "compare": -10.25, "fluc_ratio": -0.33, "high_price": 3148.82, "last_price": 3120.93, "low_price": 3111.84, "month": "11", "start_price": 3148.38, "total_price": 172212173, "volume": 489122, "volume_price": 4428484, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.48, "per": 49.73}, {"date": "20211108", "market": "KOSDAQ", "name": "제조업", "compare": -20.81, "fluc_ratio": -0.67, "high_price": 3111.67, "last_price": 3099.69, "low_price": 3055.62, "month": "11", "start_price": 3107.13, "total_price": 170879840, "volume": 488817, "volume_price": 3465354, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.46, "per": 49.37}, {"date": "20211109", "market": "KOSDAQ", "name": "제조업", "compare": 12.73, "fluc_ratio": 0.41, "high_price": 3124.49, "last_price": 3110.94, "low_price": 3093.54, "month": "11", "start_price": 3093.54, "total_price": 171532672, "volume": 487387, "volume_price": 3674768, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.47, "per": 49.59}, {"date": "20211110", "market": "KOSDAQ", "name": "제조업", "compare": -73.52, "fluc_ratio": -2.36, "high_price": 3101.42, "last_price": 3037.42, "low_price": 3027.99, "month": "11", "start_price": 3101.13, "total_price": 167240249, "volume": 370811, "volume_price": 3440959, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.41, "per": 48.41}, {"date": "20211111", "market": "KOSDAQ", "name": "제조업", "compare": 5.21, "fluc_ratio": 0.17, "high_price": 3067.49, "last_price": 3042.63, "low_price": 3014.83, "month": "11", "start_price": 3021.42, "total_price": 167337559, "volume": 370735, "volume_price": 3573127, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.41, "per": 48.47}, {"date": "20211112", "market": "KOSDAQ", "name": "제조업", "compare": 50.49, "fluc_ratio": 1.66, "high_price": 3102.29, "last_price": 3091.64, "low_price": 3062.82, "month": "11", "start_price": 3062.82, "total_price": 170350681, "volume": 294036, "volume_price": 3785527, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.46, "per": 49.29}, {"date": "20211115", "market": "KOSDAQ", "name": "제조업", "compare": 50.25, "fluc_ratio": 1.63, "high_price": 3141.87, "last_price": 3141.87, "low_price": 3105.64, "month": "11", "start_price": 3105.96, "total_price": 173428842, "volume": 300064, "volume_price": 3662198, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.5, "per": 50.11}, {"date": "20211116", "market": "KOSDAQ", "name": "제조업", "compare": -0.74, "fluc_ratio": -0.02, "high_price": 3149.71, "last_price": 3140.7, "low_price": 3125.38, "month": "11", "start_price": 3138.84, "total_price": 173304988, "volume": 274458, "volume_price": 3256401, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.5, "per": 50.09}, {"date": "20211117", "market": "KOSDAQ", "name": "제조업", "compare": -43.3, "fluc_ratio": -1.38, "high_price": 3147.87, "last_price": 3097.4, "low_price": 3088.83, "month": "11", "start_price": 3147.11, "total_price": 170557471, "volume": 326891, "volume_price": 3051781, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.46, "per": 49.05}, {"date": "20211118", "market": "KOSDAQ", "name": "제조업", "compare": -17.11, "fluc_ratio": -0.55, "high_price": 3093.11, "last_price": 3078.86, "low_price": 3060.91, "month": "11", "start_price": 3093.11, "total_price": 169679564, "volume": 344069, "volume_price": 2555026, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.44, "per": 48.75}, {"date": "20211119", "market": "KOSDAQ", "name": "제조업", "compare": 29.81, "fluc_ratio": 0.97, "high_price": 3115.16, "last_price": 3106.82, "low_price": 3078.78, "month": "11", "start_price": 3078.78, "total_price": 171251959, "volume": 283282, "volume_price": 2970809, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.47, "per": 49.24}, {"date": "20211122", "market": "KOSDAQ", "name": "제조업", "compare": -13.23, "fluc_ratio": -0.43, "high_price": 3112.43, "last_price": 3094.37, "low_price": 3069.47, "month": "11", "start_price": 3107.46, "total_price": 170615157, "volume": 300583, "volume_price": 2903980, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.46, "per": 49.03}, {"date": "20211123", "market": "KOSDAQ", "name": "제조업", "compare": -34.22, "fluc_ratio": -1.11, "high_price": 3091.73, "last_price": 3060.15, "low_price": 3059.84, "month": "11", "start_price": 3084.19, "total_price": 168714286, "volume": 297434, "volume_price": 2517398, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.43, "per": 48.49}, {"date": "20211124", "market": "KOSDAQ", "name": "제조업", "compare": 21.09, "fluc_ratio": 0.69, "high_price": 3083.29, "last_price": 3081.24, "low_price": 3049.15, "month": "11", "start_price": 3063.23, "total_price": 169912396, "volume": 292111, "volume_price": 2834189, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.45, "per": 48.83}, {"date": "20211125", "market": "KOSDAQ", "name": "제조업", "compare": -0.7, "fluc_ratio": -0.02, "high_price": 3095.75, "last_price": 3079.92, "low_price": 3072.14, "month": "11", "start_price": 3091.46, "total_price": 169848939, "volume": 301934, "volume_price": 2487934, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.45, "per": 48.8}, {"date": "20211126", "market": "KOSDAQ", "name": "제조업", "compare": -30.86, "fluc_ratio": -1, "high_price": 3090.39, "last_price": 3047.95, "low_price": 3036.42, "month": "11", "start_price": 3081.17, "total_price": 168138390, "volume": 386090, "volume_price": 3912261, "year": "2021"}, {"date": "20211129", "market": "KOSDAQ", "name": "제조업", "compare": -38.46, "fluc_ratio": -1.26, "high_price": 3035.28, "last_price": 3012.24, "low_price": 2979.15, "month": "11", "start_price": 2999.66, "total_price": 166293807, "volume": 373239, "volume_price": 4389689, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.39, "per": 47.74, "forward_per": "-"}, {"date": "20211130", "market": "KOSDAQ", "name": "제조업", "compare": -68.89, "fluc_ratio": -2.29, "high_price": 3034.32, "last_price": 2943.35, "low_price": 2928.68, "month": "11", "start_price": 3029.63, "total_price": 163037417, "volume": 448626, "volume_price": 5159687, "year": "2021", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.34, "per": 46.66}, {"date": "20211201", "market": "KOSDAQ", "name": "제조업", "compare": 34.44, "fluc_ratio": 1.17, "high_price": 2980.1, "last_price": 2977.79, "low_price": 2900.2, "month": "12", "start_price": 2947.06, "total_price": 164929135, "volume": 427039, "volume_price": 4342991, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.37, "per": 47.2}, {"date": "20211202", "market": "KOSDAQ", "name": "제조업", "compare": 10.82, "fluc_ratio": 0.36, "high_price": 2994.31, "last_price": 2988.31, "low_price": 2946.36, "month": "12", "start_price": 2960.01, "total_price": 165491141, "volume": 364373, "volume_price": 3875343, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.38, "per": 47.43}, {"date": "20211203", "market": "KOSDAQ", "name": "제조업", "compare": 65.32, "fluc_ratio": 2.18, "high_price": 3056.03, "last_price": 3055.15, "low_price": 2988.88, "month": "12", "start_price": 3000.67, "total_price": 169193695, "volume": 348110, "volume_price": 3205444, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.43, "per": 48.52}, {"date": "20211206", "market": "KOSDAQ", "name": "제조업", "compare": -12.81, "fluc_ratio": -0.42, "high_price": 3051.93, "last_price": 3044.66, "low_price": 3015.44, "month": "12", "start_price": 3042.91, "total_price": 168440631, "volume": 265041, "volume_price": 3115322, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.42, "per": 48.3}, {"date": "20211207", "market": "KOSDAQ", "name": "제조업", "compare": 22.07, "fluc_ratio": 0.72, "high_price": 3069.13, "last_price": 3066.73, "low_price": 3047.72, "month": "12", "start_price": 3051.52, "total_price": 169635890, "volume": 280009, "volume_price": 3673750, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.44, "per": 48.67}, {"date": "20211208", "market": "KOSDAQ", "name": "제조업", "compare": 38.41, "fluc_ratio": 1.25, "high_price": 3122.26, "last_price": 3105.14, "low_price": 3093.14, "month": "12", "start_price": 3093.14, "total_price": 171770109, "volume": 409596, "volume_price": 4431265, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.47, "per": 49.28}, {"date": "20211209", "market": "KOSDAQ", "name": "제조업", "compare": 39.34, "fluc_ratio": 1.27, "high_price": 3144.34, "last_price": 3144.34, "low_price": 3108.8, "month": "12", "start_price": 3108.8, "total_price": 173754824, "volume": 412709, "volume_price": 3623937, "year": "2021", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.51, "per": 50.05}, {"date": "20211210", "market": "KOSDAQ", "name": "제조업", "compare": -31.08, "fluc_ratio": -0.99, "high_price": 3140.23, "last_price": 3121.1, "low_price": 3116.3, "month": "12", "start_price": 3138.93, "total_price": 172537115, "volume": 431432, "volume_price": 3349193, "year": "2021", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.48, "per": 49.48}, {"date": "20211213", "market": "KOSDAQ", "name": "제조업", "compare": -9.63, "fluc_ratio": -0.31, "high_price": 3131.23, "last_price": 3107.56, "low_price": 3104.84, "month": "12", "start_price": 3126.15, "total_price": 171803896, "volume": 457889, "volume_price": 4033413, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.35, "per": 44.77}, {"date": "20211214", "market": "KOSDAQ", "name": "제조업", "compare": -7.26, "fluc_ratio": -0.23, "high_price": 3110.72, "last_price": 3098.23, "low_price": 3079.56, "month": "12", "start_price": 3095.55, "total_price": 171348489, "volume": 435332, "volume_price": 3845234, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.35, "per": 44.66}, {"date": "20211215", "market": "KOSDAQ", "name": "제조업", "compare": 13.43, "fluc_ratio": 0.43, "high_price": 3118.87, "last_price": 3110.59, "low_price": 3083.65, "month": "12", "start_price": 3093.86, "total_price": 172062789, "volume": 507545, "volume_price": 4828177, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.36, "per": 44.84}, {"date": "20211216", "market": "KOSDAQ", "name": "제조업", "compare": 12.06, "fluc_ratio": 0.39, "high_price": 3140.14, "last_price": 3121.45, "low_price": 3118.63, "month": "12", "start_price": 3134.82, "total_price": 172680550, "volume": 583411, "volume_price": 4968838, "year": "2021", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.37, "per": 45.02}, {"date": "20211217", "market": "KOSDAQ", "name": "제조업", "compare": -17.19, "fluc_ratio": -0.55, "high_price": 3116.69, "last_price": 3103.84, "low_price": 3086.82, "month": "12", "start_price": 3105.55, "total_price": 171642675, "volume": 403525, "volume_price": 3621328, "year": "2021"}, {"date": "20211220", "market": "KOSDAQ", "name": "제조업", "compare": -30.66, "fluc_ratio": -0.99, "high_price": 3113.43, "last_price": 3076.07, "low_price": 3076.07, "month": "12", "start_price": 3103.72, "total_price": 170158178, "volume": 417881, "volume_price": 4622367, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.33, "per": 44.37}, {"date": "20211221", "market": "KOSDAQ", "name": "제조업", "compare": -5.76, "fluc_ratio": -0.19, "high_price": 3088.88, "last_price": 3070.31, "low_price": 3043.18, "month": "12", "start_price": 3084.31, "total_price": 169853379, "volume": 409741, "volume_price": 4681188, "year": "2021"}, {"date": "20211223", "market": "KOSDAQ", "name": "제조업", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.32, "per": 44.2}, {"date": "20211224", "market": "KOSDAQ", "name": "제조업", "compare": 2.33, "fluc_ratio": 0.08, "high_price": 3083.02, "last_price": 3066.91, "low_price": 3066.78, "month": "12", "start_price": 3073.62, "total_price": 169946904, "volume": 520403, "volume_price": 3766049, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.32, "per": 44.24}, {"date": "20211227", "market": "KOSDAQ", "name": "제조업", "compare": 18.28, "fluc_ratio": 0.6, "high_price": 3092.0, "last_price": 3085.19, "low_price": 3069.37, "month": "12", "start_price": 3073.15, "total_price": 171127657.0, "volume": 562505.0, "volume_price": 4250447.0, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.34, "per": 44.52}, {"date": "20211228", "market": "KOSDAQ", "name": "제조업", "compare": 27.42, "fluc_ratio": 0.89, "high_price": 3112.68, "last_price": 3112.61, "low_price": 3089.46, "month": "12", "start_price": 3100.29, "total_price": 172672585.0, "volume": 517625.0, "volume_price": 4173337.0, "year": "2021", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.36, "per": 44.93}, {"date": "20211229", "market": "KOSDAQ", "name": "제조업", "compare": 13.24, "fluc_ratio": 0.43, "high_price": 3143.27, "last_price": 3125.85, "low_price": 3114.86, "month": "12", "start_price": 3118.97, "total_price": 172960146.0, "volume": 346224.0, "volume_price": 3597408.0, "year": "2021", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.37, "per": 45.11}, {"date": "20211230", "market": "KOSDAQ", "name": "제조업", "compare": 5.71, "fluc_ratio": 0.18, "high_price": 3134.09, "last_price": 3131.56, "low_price": 3104.09, "month": "12", "start_price": 3134.09, "total_price": 173276405.0, "volume": 341638.0, "volume_price": 2937753.0, "year": "2021", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.37, "per": 45.16}, {"date": "20220103", "market": "KOSDAQ", "name": "제조업", "compare": 7.87, "fluc_ratio": 0.25, "high_price": 3148.81, "last_price": 3138.07, "low_price": 3107.98, "month": "01", "start_price": 3145.52, "total_price": 173643185.0, "volume": 373517.0, "volume_price": 2930036.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.38, "per": 45.26}, {"date": "20220104", "market": "KOSDAQ", "name": "제조업", "compare": -4.73, "fluc_ratio": -0.15, "high_price": 3149.03, "last_price": 3132.44, "low_price": 3113.85, "month": "01", "start_price": 3144.72, "total_price": 173342519.0, "volume": 586669.0, "volume_price": 4111593.0, "year": "2022", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.37, "per": 45.2}, {"date": "20220105", "market": "KOSDAQ", "name": "제조업", "compare": -43.42, "fluc_ratio": -1.39, "high_price": 3132.73, "last_price": 3089.7, "low_price": 3081.9, "month": "01", "start_price": 3132.73, "total_price": 171472683.0, "volume": 629994.0, "volume_price": 5014698.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.35, "per": 44.75}, {"date": "20220106", "market": "KOSDAQ", "name": "제조업", "compare": -58.52, "fluc_ratio": -1.89, "high_price": 3088.23, "last_price": 3034.49, "low_price": 3031.75, "month": "01", "start_price": 3050.85, "total_price": 168503986.0, "volume": 581565.0, "volume_price": 4441147.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.31, "per": 43.89}, {"date": "20220107", "market": "KOSDAQ", "name": "제조업", "compare": 31.58, "fluc_ratio": 1.04, "high_price": 3072.35, "last_price": 3065.65, "low_price": 3048.55, "month": "01", "start_price": 3048.55, "total_price": 170276641.0, "volume": 504253.0, "volume_price": 3452859.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.33, "per": 44.39}, {"date": "20220110", "market": "KOSDAQ", "name": "제조업", "compare": -39.64, "fluc_ratio": -1.29, "high_price": 3065.48, "last_price": 3027.87, "low_price": 3024.18, "month": "01", "start_price": 3063.69, "total_price": 168284053.0, "volume": 617667.0, "volume_price": 4129519.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.3, "per": 43.84}, {"date": "20220111", "market": "KOSDAQ", "name": "제조업", "compare": -26.6, "fluc_ratio": -0.88, "high_price": 3047.8, "last_price": 3001.27, "low_price": 2981.85, "month": "01", "start_price": 3034.6, "total_price": 166833175.0, "volume": 522948.0, "volume_price": 3656602.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.28, "per": 43.41}, {"date": "20220112", "market": "KOSDAQ", "name": "제조업", "compare": 74.62, "fluc_ratio": 2.49, "high_price": 3073.45, "last_price": 3073.44, "low_price": 3021.43, "month": "01", "start_price": 3021.43, "total_price": 170861178.0, "volume": 440947.0, "volume_price": 4223178.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.34, "per": 44.51}, {"date": "20220113", "market": "KOSDAQ", "name": "제조업", "compare": -16.88, "fluc_ratio": -0.55, "high_price": 3087.44, "last_price": 3056.56, "low_price": 3053.4, "month": "01", "start_price": 3084.3, "total_price": 169988925.0, "volume": 575246.0, "volume_price": 5083684.0, "year": "2022", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.33, "per": 44.32}, {"date": "20220114", "market": "KOSDAQ", "name": "제조업", "compare": -38.08, "fluc_ratio": -1.24, "high_price": 3043.89, "last_price": 3021.53, "low_price": 3015.18, "month": "01", "start_price": 3031.75, "total_price": 168063564.0, "volume": 572485.0, "volume_price": 3885056.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.3, "per": 43.77}, {"date": "20220117", "market": "KOSDAQ", "name": "제조업", "compare": -41.86, "fluc_ratio": -1.39, "high_price": 3024.75, "last_price": 2979.67, "low_price": 2969.82, "month": "01", "start_price": 3024.36, "total_price": 165440408.0, "volume": 400428.0, "volume_price": 3206766.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.27, "per": 43.16}, {"date": "20220118", "market": "KOSDAQ", "name": "제조업", "compare": -44.92, "fluc_ratio": -1.51, "high_price": 3005.72, "last_price": 2934.75, "low_price": 2927.95, "month": "01", "start_price": 2983.45, "total_price": 162948765.0, "volume": 392773.0, "volume_price": 3266128.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.23, "per": 42.49}, {"date": "20220119", "market": "KOSDAQ", "name": "제조업", "compare": -38.24, "fluc_ratio": -1.3, "high_price": 2928.52, "last_price": 2896.32, "low_price": 2885.84, "month": "01", "start_price": 2903.62, "total_price": 160823178.0, "volume": 416535.0, "volume_price": 2778524.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.2, "per": 41.94}, {"date": "20220120", "market": "KOSDAQ", "name": "제조업", "compare": 69.37, "fluc_ratio": 2.4, "high_price": 2965.69, "last_price": 2965.69, "low_price": 2899.25, "month": "01", "start_price": 2900.28, "total_price": 164994771.0, "volume": 433305.0, "volume_price": 2634840.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.26, "per": 43.06}, {"date": "20220121", "market": "KOSDAQ", "name": "제조업", "compare": -47.79, "fluc_ratio": -1.61, "high_price": 2973.7, "last_price": 2924.71, "low_price": 2911.54, "month": "01", "start_price": 2952.74, "total_price": 162753144.0, "volume": 540764.0, "volume_price": 3134563.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.23, "per": 42.37}, {"date": "20220124", "market": "KOSDAQ", "name": "제조업", "compare": -84.77, "fluc_ratio": -2.9, "high_price": 2901.24, "last_price": 2840.33, "low_price": 2826.93, "month": "01", "start_price": 2901.24, "total_price": 158132691.0, "volume": 446159.0, "volume_price": 2994119.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.16, "per": 41.08}, {"date": "20220125", "market": "KOSDAQ", "name": "제조업", "compare": -75.46, "fluc_ratio": -2.66, "high_price": 2858.61, "last_price": 2761.78, "low_price": 2737.64, "month": "01", "start_price": 2850.67, "total_price": 153707981.0, "volume": 519922.0, "volume_price": 3407519.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.1, "per": 40.1}, {"date": "20220126", "market": "KOSDAQ", "name": "제조업", "compare": -36.52, "fluc_ratio": -1.32, "high_price": 2795.2, "last_price": 2723.86, "low_price": 2721.81, "month": "01", "start_price": 2764.46, "total_price": 151671045.0, "volume": 399552.0, "volume_price": 3256494.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.07, "per": 39.55}, {"date": "20220127", "market": "KOSDAQ", "name": "제조업", "compare": -89.94, "fluc_ratio": -3.3, "high_price": 2727.25, "last_price": 2633.19, "low_price": 2626.71, "month": "01", "start_price": 2725.26, "total_price": 146629525.0, "volume": 527229.0, "volume_price": 4298949.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.0, "per": 38.24}, {"date": "20220128", "market": "KOSDAQ", "name": "제조업", "compare": 75.03, "fluc_ratio": 2.85, "high_price": 2709.57, "last_price": 2708.22, "low_price": 2594.55, "month": "01", "start_price": 2642.11, "total_price": 150803333.0, "volume": 417109.0, "volume_price": 3919969.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.06, "per": 39.38}, {"date": "20220203", "market": "KOSDAQ", "name": "제조업", "compare": 84.94, "fluc_ratio": 3.13, "high_price": 2806.08, "last_price": 2795.69, "low_price": 2758.48, "month": "02", "start_price": 2759.54, "total_price": 155666689.0, "volume": 456085.0, "volume_price": 4794365.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.13, "per": 40.63}, {"date": "20220204", "market": "KOSDAQ", "name": "제조업", "compare": 4.47, "fluc_ratio": 0.16, "high_price": 2808.69, "last_price": 2800.85, "low_price": 2783.71, "month": "02", "start_price": 2787.6, "total_price": 156201039.0, "volume": 480545.0, "volume_price": 4327994.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.14, "per": 40.74}, {"date": "20220207", "market": "KOSDAQ", "name": "제조업", "compare": -10.96, "fluc_ratio": -0.39, "high_price": 2809.12, "last_price": 2793.1, "low_price": 2769.35, "month": "02", "start_price": 2809.12, "total_price": 155827369.0, "volume": 343107.0, "volume_price": 3504577.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.13, "per": 40.58}, {"date": "20220208", "market": "KOSDAQ", "name": "제조업", "compare": -26.08, "fluc_ratio": -0.93, "high_price": 2803.63, "last_price": 2767.02, "low_price": 2746.07, "month": "02", "start_price": 2794.14, "total_price": 154863460.0, "volume": 452400.0, "volume_price": 3626270.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.11, "per": 40.23}, {"date": "20220209", "market": "KOSDAQ", "name": "제조업", "compare": 48.14, "fluc_ratio": 1.74, "high_price": 2815.26, "last_price": 2815.16, "low_price": 2783.8, "month": "02", "start_price": 2785.96, "total_price": 157560709.0, "volume": 360349.0, "volume_price": 2498555.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.15, "per": 41.02}, {"date": "20220210", "market": "KOSDAQ", "name": "제조업", "compare": -30.33, "fluc_ratio": -1.08, "high_price": 2831.8, "last_price": 2788.18, "low_price": 2782.54, "month": "02", "start_price": 2831.19, "total_price": 156062387.0, "volume": 381520.0, "volume_price": 3231737.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.13, "per": 40.56}, {"date": "20220211", "market": "KOSDAQ", "name": "제조업", "compare": -51.55, "fluc_ratio": -1.85, "high_price": 2770.97, "last_price": 2736.63, "low_price": 2734.09, "month": "02", "start_price": 2762.34, "total_price": 153214012.0, "volume": 601216.0, "volume_price": 3640899.0, "year": "2022"}, {"date": "20220214", "market": "KOSDAQ", "name": "제조업", "compare": -74.63, "fluc_ratio": -2.73, "high_price": 2706.37, "last_price": 2660.86, "low_price": 2655.9, "month": "02", "start_price": 2698.43, "total_price": 148994294.0, "volume": 458032.0, "volume_price": 3102288.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.03, "per": 38.68}, {"date": "20220215", "market": "KOSDAQ", "name": "제조업", "compare": -40.49, "fluc_ratio": -1.52, "high_price": 2681.18, "last_price": 2620.37, "low_price": 2610.76, "month": "02", "start_price": 2666.27, "total_price": 146749651.0, "volume": 535148.0, "volume_price": 3231098.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.0, "per": 38.04}, {"date": "20220216", "market": "KOSDAQ", "name": "제조업", "compare": 115.47, "fluc_ratio": 4.41, "high_price": 2732.96, "last_price": 2732.96, "low_price": 2667.39, "month": "02", "start_price": 2667.39, "total_price": 153047427.0, "volume": 350872.0, "volume_price": 2633215.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.09, "per": 39.79}, {"date": "20220217", "market": "KOSDAQ", "name": "제조업", "compare": -1.2, "fluc_ratio": -0.04, "high_price": 2781.6, "last_price": 2734.22, "low_price": 2683.61, "month": "02", "start_price": 2741.29, "total_price": 153189158.0, "volume": 487530.0, "volume_price": 3693060.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.08, "per": 39.74}, {"date": "20220218", "market": "KOSDAQ", "name": "제조업", "compare": 26.54, "fluc_ratio": 0.97, "high_price": 2758.15, "last_price": 2758.15, "low_price": 2693.34, "month": "02", "start_price": 2697.33, "total_price": 154570983.0, "volume": 383170.0, "volume_price": 2655159.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.08, "per": 40.86}, {"date": "20220221", "market": "KOSDAQ", "name": "제조업", "compare": 2.4, "fluc_ratio": 0.09, "high_price": 2760.55, "last_price": 2760.55, "low_price": 2708.58, "month": "02", "start_price": 2727.52, "total_price": 154900050.0, "volume": 388035.0, "volume_price": 2441119.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.09, "per": 40.9}, {"date": "20220222", "market": "KOSDAQ", "name": "제조업", "compare": -51.16, "fluc_ratio": -1.85, "high_price": 2742.04, "last_price": 2709.83, "low_price": 2702.23, "month": "02", "start_price": 2716.69, "total_price": 152147893.0, "volume": 528476.0, "volume_price": 3343881.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.05, "per": 40.15}, {"date": "20220223", "market": "KOSDAQ", "name": "제조업", "compare": 33.65, "fluc_ratio": 1.24, "high_price": 2749.25, "last_price": 2743.48, "low_price": 2723.12, "month": "02", "start_price": 2723.93, "total_price": 154208802.0, "volume": 498335.0, "volume_price": 3332914.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.08, "per": 40.67}, {"date": "20220224", "market": "KOSDAQ", "name": "제조업", "compare": -93.25, "fluc_ratio": -3.4, "high_price": 2724.32, "last_price": 2650.46, "low_price": 2650.31, "month": "02", "start_price": 2720.09, "total_price": 149095208.0, "volume": 641104.0, "volume_price": 4055003.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.01, "per": 39.34}, {"date": "20220225", "market": "KOSDAQ", "name": "제조업", "compare": 83.23, "fluc_ratio": 3.14, "high_price": 2733.69, "last_price": 2733.69, "low_price": 2699.45, "month": "02", "start_price": 2699.45, "total_price": 153783798.0, "volume": 494508.0, "volume_price": 3311900.0, "year": "2022"}, {"date": "20220228", "market": "KOSDAQ", "name": "제조업", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.09, "per": 40.99}, {"date": "20220302", "market": "KOSDAQ", "name": "제조업", "compare": 45.34, "fluc_ratio": 1.64, "high_price": 2806.72, "last_price": 2803.65, "low_price": 2747.93, "month": "03", "start_price": 2752.84, "total_price": 157575630.0, "volume": 562854.0, "volume_price": 3406505.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.13, "per": 41.69}, {"date": "20220303", "market": "KOSDAQ", "name": "제조업", "compare": 49.62, "fluc_ratio": 1.77, "high_price": 2853.27, "last_price": 2853.27, "low_price": 2810.43, "month": "03", "start_price": 2818.25, "total_price": 160472967.0, "volume": 454767.0, "volume_price": 3779105.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.17, "per": 42.46}, {"date": "20220304", "market": "KOSDAQ", "name": "제조업", "compare": -24.77, "fluc_ratio": -0.87, "high_price": 2848.7, "last_price": 2828.5, "low_price": 2811.73, "month": "03", "start_price": 2844.35, "total_price": 159324185.0, "volume": 455491.0, "volume_price": 3213610.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.15, "per": 42.19}, {"date": "20220307", "market": "KOSDAQ", "name": "제조업", "compare": -57.01, "fluc_ratio": -2.02, "high_price": 2800.7, "last_price": 2770.81, "low_price": 2760.3, "month": "03", "start_price": 2800.7, "total_price": 156070675.0, "volume": 427420.0, "volume_price": 2784453.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.1, "per": 41.26}, {"date": "20220308", "market": "KOSDAQ", "name": "제조업", "compare": -42.17, "fluc_ratio": -1.52, "high_price": 2762.52, "last_price": 2725.21, "low_price": 2714.88, "month": "03", "start_price": 2730.28, "total_price": 153536813.0, "volume": 500948.0, "volume_price": 3855343.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.07, "per": 40.63}, {"date": "20220310", "market": "KOSDAQ", "name": "제조업", "compare": 44.95, "fluc_ratio": 1.65, "high_price": 2790.99, "last_price": 2770.16, "low_price": 2764.18, "month": "03", "start_price": 2764.93, "total_price": 155974018.0, "volume": 514573.0, "volume_price": 3093990.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.11, "per": 41.44}, {"date": "20220311", "market": "KOSDAQ", "name": "제조업", "compare": -1.15, "fluc_ratio": -0.04, "high_price": 2793.33, "last_price": 2777.0, "low_price": 2764.33, "month": "03", "start_price": 2776.38, "total_price": 156382718.0, "volume": 540254.0, "volume_price": 3229818.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.11, "per": 41.44}, {"date": "20220314", "market": "KOSDAQ", "name": "제조업", "compare": -67.95, "fluc_ratio": -2.45, "high_price": 2777.57, "last_price": 2709.76, "low_price": 2704.75, "month": "03", "start_price": 2777.57, "total_price": 152635464.0, "volume": 474818.0, "volume_price": 3522952.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.06, "per": 40.4}, {"date": "20220315", "market": "KOSDAQ", "name": "제조업", "compare": 6.04, "fluc_ratio": 0.22, "high_price": 2727.96, "last_price": 2716.59, "low_price": 2696.14, "month": "03", "start_price": 2702.38, "total_price": 153000824.0, "volume": 451126.0, "volume_price": 3096752.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.06, "per": 40.42}, {"date": "20220316", "market": "KOSDAQ", "name": "제조업", "compare": 54.29, "fluc_ratio": 2.0, "high_price": 2773.59, "last_price": 2773.22, "low_price": 2746.44, "month": "03", "start_price": 2746.58, "total_price": 156209919.0, "volume": 600689.0, "volume_price": 2841691.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.09, "per": 42.52}, {"date": "20220317", "market": "KOSDAQ", "name": "제조업", "compare": 72.17, "fluc_ratio": 2.6, "high_price": 2851.61, "last_price": 2847.16, "low_price": 2811.03, "month": "03", "start_price": 2811.35, "total_price": 160319349.0, "volume": 499349.0, "volume_price": 3221161.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.15, "per": 43.91}, {"date": "20220318", "market": "KOSDAQ", "name": "제조업", "compare": 22.97, "fluc_ratio": 0.81, "high_price": 2868.57, "last_price": 2868.57, "low_price": 2837.01, "month": "03", "start_price": 2849.52, "total_price": 161814101.0, "volume": 522098.0, "volume_price": 3350300.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.17, "per": 44.36}, {"date": "20220321", "market": "KOSDAQ", "name": "제조업", "compare": -7.95, "fluc_ratio": -0.28, "high_price": 2882.01, "last_price": 2860.96, "low_price": 2857.88, "month": "03", "start_price": 2882.01, "total_price": 161562679.0, "volume": 610224.0, "volume_price": 3317031.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.17, "per": 44.41}, {"date": "20220322", "market": "KOSDAQ", "name": "제조업", "compare": 20.71, "fluc_ratio": 0.72, "high_price": 2880.49, "last_price": 2880.13, "low_price": 2849.77, "month": "03", "start_price": 2858.52, "total_price": 162649922.0, "volume": 668361.0, "volume_price": 3728908.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.18, "per": 44.65}, {"date": "20220323", "market": "KOSDAQ", "name": "제조업", "compare": 19.93, "fluc_ratio": 0.69, "high_price": 2905.13, "last_price": 2900.06, "low_price": 2888.69, "month": "03", "start_price": 2893.53, "total_price": 163833699.0, "volume": 794838.0, "volume_price": 4836293.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.21, "per": 45.01}, {"date": "20220324", "market": "KOSDAQ", "name": "제조업", "compare": 6.9, "fluc_ratio": 0.24, "high_price": 2908.3, "last_price": 2906.96, "low_price": 2872.55, "month": "03", "start_price": 2888.58, "total_price": 164538990.0, "volume": 654799.0, "volume_price": 3828074.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.21, "per": 44.3}, {"date": "20220325", "market": "KOSDAQ", "name": "제조업", "compare": 3.85, "fluc_ratio": 0.13, "high_price": 2921.44, "last_price": 2910.86, "low_price": 2903.57, "month": "03", "start_price": 2920.72, "total_price": 164893606.0, "volume": 865586.0, "volume_price": 3989663.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.22, "per": 44.35}, {"date": "20220328", "market": "KOSDAQ", "name": "제조업", "compare": -24.99, "fluc_ratio": -0.86, "high_price": 2907.82, "last_price": 2884.78, "low_price": 2881.14, "month": "03", "start_price": 2907.82, "total_price": 163446459.0, "volume": 710210.0, "volume_price": 3634056.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.2, "per": 43.94}, {"date": "20220329", "market": "KOSDAQ", "name": "제조업", "compare": 35.61, "fluc_ratio": 1.24, "high_price": 2918.58, "last_price": 2918.58, "low_price": 2893.08, "month": "03", "start_price": 2901.39, "total_price": 165368697.0, "volume": 703878.0, "volume_price": 4562758.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.23, "per": 44.53}, {"date": "20220330", "market": "KOSDAQ", "name": "제조업", "compare": 1.27, "fluc_ratio": 0.04, "high_price": 2933.43, "last_price": 2921.16, "low_price": 2915.75, "month": "03", "start_price": 2930.04, "total_price": 165828683.0, "volume": 518331.0, "volume_price": 3340228.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.23, "per": 44.17}, {"date": "20220331", "market": "KOSDAQ", "name": "제조업", "compare": 17.93, "fluc_ratio": 0.61, "high_price": 2944.52, "last_price": 2941.13, "low_price": 2917.07, "month": "03", "start_price": 2918.17, "total_price": 166969021.0, "volume": 553701.0, "volume_price": 3246714.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.24, "per": 43.88}, {"date": "20220401", "market": "KOSDAQ", "name": "제조업", "compare": -9.7, "fluc_ratio": -0.33, "high_price": 2938.14, "last_price": 2931.07, "low_price": 2917.38, "month": "04", "start_price": 2933.62, "total_price": 166536802.0, "volume": 503839.0, "volume_price": 3770686.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.23, "per": 43.67}, {"date": "20220404", "market": "KOSDAQ", "name": "제조업", "compare": 15.35, "fluc_ratio": 0.52, "high_price": 2943.43, "last_price": 2943.43, "low_price": 2918.57, "month": "04", "start_price": 2927.7, "total_price": 167239156.0, "volume": 441635.0, "volume_price": 2763157.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.24, "per": 43.94}, {"date": "20220405", "market": "KOSDAQ", "name": "제조업", "compare": 17.79, "fluc_ratio": 0.6, "high_price": 2965.2, "last_price": 2962.54, "low_price": 2952.07, "month": "04", "start_price": 2955.49, "total_price": 168067978.0, "volume": 539094.0, "volume_price": 3448536.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.26, "per": 44.23}, {"date": "20220406", "market": "KOSDAQ", "name": "제조업", "compare": -20.23, "fluc_ratio": -0.68, "high_price": 2948.31, "last_price": 2942.94, "low_price": 2928.38, "month": "04", "start_price": 2940.56, "total_price": 166971813.0, "volume": 565142.0, "volume_price": 3683223.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.24, "per": 43.91}, {"date": "20220407", "market": "KOSDAQ", "name": "제조업", "compare": -42.47, "fluc_ratio": -1.44, "high_price": 2930.64, "last_price": 2899.88, "low_price": 2888.33, "month": "04", "start_price": 2930.64, "total_price": 164467279.0, "volume": 439506.0, "volume_price": 3263041.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.2, "per": 43.2}, {"date": "20220408", "market": "KOSDAQ", "name": "제조업", "compare": 36.44, "fluc_ratio": 1.26, "high_price": 2933.74, "last_price": 2932.87, "low_price": 2901.01, "month": "04", "start_price": 2908.45, "total_price": 166372186.0, "volume": 398839.0, "volume_price": 3072039.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.23, "per": 43.66}, {"date": "20220411", "market": "KOSDAQ", "name": "제조업", "compare": -30.06, "fluc_ratio": -1.02, "high_price": 2935.84, "last_price": 2902.81, "low_price": 2896.54, "month": "04", "start_price": 2928.23, "total_price": 164554823.0, "volume": 404749.0, "volume_price": 2818736.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.2, "per": 43.13}, {"date": "20220412", "market": "KOSDAQ", "name": "제조업", "compare": -26.69, "fluc_ratio": -0.92, "high_price": 2878.6, "last_price": 2872.52, "low_price": 2845.3, "month": "04", "start_price": 2874.93, "total_price": 162857846, "volume": 434124, "volume_price": 2733813, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.18, "per": 42.72}, {"date": "20220413", "market": "KOSDAQ", "name": "제조업", "compare": 48.63, "fluc_ratio": 1.69, "high_price": 2921.34, "last_price": 2921.15, "low_price": 2880.97, "month": "04", "start_price": 2880.97, "total_price": 165627876, "volume": 338437, "volume_price": 2679547, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.22, "per": 43.47}, {"date": "20220414", "market": "KOSDAQ", "name": "제조업", "compare": -0.64, "fluc_ratio": -0.02, "high_price": 2934.87, "last_price": 2920.51, "low_price": 2917.36, "month": "04", "start_price": 2932.65, "total_price": 165568990, "volume": 474306, "volume_price": 3201042, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.22, "per": 43.46}, {"date": "20220415", "market": "KOSDAQ", "name": "제조업", "compare": -9.26, "fluc_ratio": -0.32, "high_price": 2913.32, "last_price": 2911.25, "low_price": 2886.61, "month": "04", "start_price": 2901.4, "total_price": 165117481, "volume": 532204, "volume_price": 3053471, "year": "2022"}, {"date": "20220418", "market": "KOSDAQ", "name": "제조업", "compare": -6.25, "fluc_ratio": -0.21, "high_price": 2914.19, "last_price": 2904.04, "low_price": 2898.93, "month": "04", "start_price": 2903.77, "total_price": 164742960, "volume": 579015, "volume_price": 3087233, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.22, "per": 43.89}, {"date": "20220419", "market": "KOSDAQ", "name": "제조업", "compare": 38.69, "fluc_ratio": 1.33, "high_price": 2942.73, "last_price": 2942.73, "low_price": 2916.42, "month": "04", "start_price": 2916.42, "total_price": 166958915, "volume": 764711, "volume_price": 4247258, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.25, "per": 44.52}, {"date": "20220420", "market": "KOSDAQ", "name": "제조업", "compare": -3.62, "fluc_ratio": -0.12, "high_price": 2951.3, "last_price": 2939.11, "low_price": 2932.68, "month": "04", "start_price": 2951.3, "total_price": 166778827.0, "volume": 699132.0, "volume_price": 3917002.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.25, "per": 44.46}, {"date": "20220421", "market": "KOSDAQ", "name": "제조업", "compare": 8.43, "fluc_ratio": 0.29, "high_price": 2960.01, "last_price": 2947.54, "low_price": 2944.95, "month": "04", "start_price": 2946.53, "total_price": 167360865.0, "volume": 673125.0, "volume_price": 4418137.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.25, "per": 44.55}, {"date": "20220422", "market": "KOSDAQ", "name": "제조업", "compare": -11.51, "fluc_ratio": -0.39, "high_price": 2936.87, "last_price": 2933.01, "low_price": 2912.26, "month": "04", "start_price": 2923.44, "total_price": 166614003.0, "volume": 727777.0, "volume_price": 4114018.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.24, "per": 44.36}, {"date": "20220425", "market": "KOSDAQ", "name": "제조업", "compare": -63.52, "fluc_ratio": -2.17, "high_price": 2899.94, "last_price": 2868.36, "low_price": 2867.46, "month": "04", "start_price": 2892.65, "total_price": 162987333.0, "volume": 821291.0, "volume_price": 4926482.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.19, "per": 43.29}, {"date": "20220426", "market": "KOSDAQ", "name": "제조업", "compare": 35.67, "fluc_ratio": 1.25, "high_price": 2904.76, "last_price": 2899.67, "low_price": 2882.8, "month": "04", "start_price": 2882.8, "total_price": 165096959.0, "volume": 982488.0, "volume_price": 5074288.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.22, "per": 43.9}, {"date": "20220427", "market": "KOSDAQ", "name": "제조업", "compare": -38.16, "fluc_ratio": -1.32, "high_price": 2867.75, "last_price": 2863.49, "low_price": 2838.39, "month": "04", "start_price": 2857.77, "total_price": 163037562.0, "volume": 890099.0, "volume_price": 4802290.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.19, "per": 43.28}, {"date": "20220428", "market": "KOSDAQ", "name": "제조업", "compare": -5.27, "fluc_ratio": -0.18, "high_price": 2883.64, "last_price": 2858.02, "low_price": 2849.44, "month": "04", "start_price": 2878.09, "total_price": 162280699.0, "volume": 851484.0, "volume_price": 4918419.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.18, "per": 43.23}, {"date": "20220429", "market": "KOSDAQ", "name": "제조업", "compare": 46.46, "fluc_ratio": 1.62, "high_price": 2905.62, "last_price": 2905.58, "low_price": 2865.55, "month": "04", "start_price": 2869.02, "total_price": 165026353.0, "volume": 595971.0, "volume_price": 3634361.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.22, "per": 43.97}, {"date": "20220502", "market": "KOSDAQ", "name": "제조업", "compare": -1.53, "fluc_ratio": -0.05, "high_price": 2907.32, "last_price": 2904.05, "low_price": 2870.83, "month": "05", "start_price": 2874.8, "total_price": 166519828.0, "volume": 745989.0, "volume_price": 3742505.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.2, "per": 41.99}, {"date": "20220503", "market": "KOSDAQ", "name": "제조업", "compare": 19.7, "fluc_ratio": 0.68, "high_price": 2936.31, "last_price": 2923.84, "low_price": 2912.93, "month": "05", "start_price": 2912.93, "total_price": 167758061.0, "volume": 1025954.0, "volume_price": 5071126.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.21, "per": 42.27}, {"date": "20220504", "market": "KOSDAQ", "name": "제조업", "compare": -23.28, "fluc_ratio": -0.8, "high_price": 2934.82, "last_price": 2899.16, "low_price": 2894.59, "month": "05", "start_price": 2932.93, "total_price": 166571224.0, "volume": 776603.0, "volume_price": 4032482.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.19, "per": 41.9}, {"date": "20220506", "market": "KOSDAQ", "name": "제조업", "compare": -57.68, "fluc_ratio": -1.99, "high_price": 2876.9, "last_price": 2839.27, "low_price": 2837.52, "month": "05", "start_price": 2862.47, "total_price": 163178333.0, "volume": 479726.0, "volume_price": 2866141.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.15, "per": 41.05}, {"date": "20220509", "market": "KOSDAQ", "name": "제조업", "compare": -73.03, "fluc_ratio": -2.57, "high_price": 2828.87, "last_price": 2766.24, "low_price": 2759.12, "month": "05", "start_price": 2828.87, "total_price": 158787119.0, "volume": 483385.0, "volume_price": 2769262.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.1, "per": 40.08}, {"date": "20220510", "market": "KOSDAQ", "name": "제조업", "compare": -17.53, "fluc_ratio": -0.63, "high_price": 2749.59, "last_price": 2745.7, "low_price": 2669.58, "month": "05", "start_price": 2724.62, "total_price": 157636459.0, "volume": 691757.0, "volume_price": 4199717.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.08, "per": 39.83}, {"date": "20220511", "market": "KOSDAQ", "name": "제조업", "compare": 34.93, "fluc_ratio": 1.27, "high_price": 2781.01, "last_price": 2781.01, "low_price": 2735.8, "month": "05", "start_price": 2739.45, "total_price": 159626323.0, "volume": 562222.0, "volume_price": 3158429.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.11, "per": 40.34}, {"date": "20220512", "market": "KOSDAQ", "name": "제조업", "compare": -90.38, "fluc_ratio": -3.25, "high_price": 2768.37, "last_price": 2689.86, "low_price": 2683.87, "month": "05", "start_price": 2748.89, "total_price": 154415016.0, "volume": 482709.0, "volume_price": 3130021.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.04, "per": 38.94}, {"date": "20220513", "market": "KOSDAQ", "name": "제조업", "compare": 65.35, "fluc_ratio": 2.43, "high_price": 2754.54, "last_price": 2750.99, "low_price": 2703.08, "month": "05", "start_price": 2703.08, "total_price": 157941270.0, "volume": 462201.0, "volume_price": 3105532.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.09, "per": 39.94}, {"date": "20220516", "market": "KOSDAQ", "name": "제조업", "compare": 24.6, "fluc_ratio": 0.89, "high_price": 2805.05, "last_price": 2777.22, "low_price": 2769.15, "month": "05", "start_price": 2783.05, "total_price": 159442866.0, "volume": 561301.0, "volume_price": 3347642.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.1, "per": 40.24}, {"date": "20220517", "market": "KOSDAQ", "name": "제조업", "compare": 36.67, "fluc_ratio": 1.32, "high_price": 2810.0, "last_price": 2810.0, "low_price": 2770.88, "month": "05", "start_price": 2776.41, "total_price": 161301680.0, "volume": 535738.0, "volume_price": 3080700.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.13, "per": 40.79}, {"date": "20220518", "market": "KOSDAQ", "name": "제조업", "compare": 20.64, "fluc_ratio": 0.73, "high_price": 2844.52, "last_price": 2830.58, "low_price": 2818.33, "month": "05", "start_price": 2828.39, "total_price": 162572123.0, "volume": 598836.0, "volume_price": 3781193.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.15, "per": 41.07}, {"date": "20220519", "market": "KOSDAQ", "name": "제조업", "compare": -26.31, "fluc_ratio": -0.93, "high_price": 2811.79, "last_price": 2802.41, "low_price": 2756.16, "month": "05", "start_price": 2771.34, "total_price": 160961984.0, "volume": 558772.0, "volume_price": 3801626.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.13, "per": 40.65}, {"date": "20220520", "market": "KOSDAQ", "name": "제조업", "compare": 48.22, "fluc_ratio": 1.72, "high_price": 2850.05, "last_price": 2848.52, "low_price": 2809.47, "month": "05", "start_price": 2809.47, "total_price": 163556124.0, "volume": 606544.0, "volume_price": 3756085.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.17, "per": 41.41}, {"date": "20220523", "market": "KOSDAQ", "name": "제조업", "compare": 14.5, "fluc_ratio": 0.51, "high_price": 2871.21, "last_price": 2865.27, "low_price": 2852.45, "month": "05", "start_price": 2866.86, "total_price": 164539690.0, "volume": 491573.0, "volume_price": 3850859.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.18, "per": 41.62}, {"date": "20220524", "market": "KOSDAQ", "name": "제조업", "compare": -52.21, "fluc_ratio": -1.82, "high_price": 2865.51, "last_price": 2812.44, "low_price": 2811.79, "month": "05", "start_price": 2860.59, "total_price": 161509760.0, "volume": 609690.0, "volume_price": 4312500.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.13, "per": 40.79}, {"date": "20220525", "market": "KOSDAQ", "name": "제조업", "compare": 17.51, "fluc_ratio": 0.62, "high_price": 2844.21, "last_price": 2825.38, "low_price": 2792.87, "month": "05", "start_price": 2821.91, "total_price": 162304898.0, "volume": 522605.0, "volume_price": 3209970.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.15, "per": 41.0}, {"date": "20220526", "market": "KOSDAQ", "name": "제조업", "compare": -1.27, "fluc_ratio": -0.04, "high_price": 2861.19, "last_price": 2824.11, "low_price": 2814.54, "month": "05", "start_price": 2836.57, "total_price": 162196511.0, "volume": 365259.0, "volume_price": 2654530.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.15, "per": 40.98}, {"date": "20220527", "market": "KOSDAQ", "name": "제조업", "compare": 12.53, "fluc_ratio": 0.44, "high_price": 2860.15, "last_price": 2835.59, "low_price": 2832.83, "month": "05", "start_price": 2855.44, "total_price": 162863323.0, "volume": 699356.0, "volume_price": 4274996.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.16, "per": 41.18}, {"date": "20220530", "market": "KOSDAQ", "name": "제조업", "compare": 36.01, "fluc_ratio": 1.27, "high_price": 2872.11, "last_price": 2871.91, "low_price": 2855.64, "month": "05", "start_price": 2859.45, "total_price": 164931308.0, "volume": 504232.0, "volume_price": 3378160.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.19, "per": 41.73}, {"date": "20220531", "market": "KOSDAQ", "name": "제조업", "compare": 22.25, "fluc_ratio": 0.77, "high_price": 2896.64, "last_price": 2895.77, "low_price": 2868.52, "month": "05", "start_price": 2880.54, "total_price": 166276218.0, "volume": 459678.0, "volume_price": 3492321.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.21, "per": 42.14}, {"date": "20220602", "market": "KOSDAQ", "name": "제조업", "compare": -0.47, "fluc_ratio": -0.02, "high_price": 2906.53, "last_price": 2900.1, "low_price": 2885.99, "month": "06", "start_price": 2891.81, "total_price": 166373903.0, "volume": 531928.0, "volume_price": 3583308.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.21, "per": 42.12}, {"date": "20220603", "market": "KOSDAQ", "name": "제조업", "compare": -4.37, "fluc_ratio": -0.15, "high_price": 2917.99, "last_price": 2894.88, "low_price": 2890.6, "month": "06", "start_price": 2915.38, "total_price": 166028330.0, "volume": 458988.0, "volume_price": 3120333.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.2, "per": 42.04}, {"date": "20220607", "market": "KOSDAQ", "name": "제조업", "compare": -55.74, "fluc_ratio": -1.93, "high_price": 2887.71, "last_price": 2837.6, "low_price": 2833.62, "month": "06", "start_price": 2887.69, "total_price": 162775388.0, "volume": 541489.0, "volume_price": 3374396.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.16, "per": 41.19}, {"date": "20220608", "market": "KOSDAQ", "name": "제조업", "compare": -6.39, "fluc_ratio": -0.23, "high_price": 2851.3, "last_price": 2829.57, "low_price": 2826.34, "month": "06", "start_price": 2845.07, "total_price": 162173026.0, "volume": 505876.0, "volume_price": 3059408.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.15, "per": 41.11}, {"date": "20220609", "market": "KOSDAQ", "name": "제조업", "compare": 2.71, "fluc_ratio": 0.1, "high_price": 2832.62, "last_price": 2832.62, "low_price": 2804.09, "month": "06", "start_price": 2827.31, "total_price": 162490683.0, "volume": 440628.0, "volume_price": 2963208.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.1, "per": 39.32}, {"date": "20220610", "market": "KOSDAQ", "name": "제조업", "compare": -14.59, "fluc_ratio": -0.52, "high_price": 2818.14, "last_price": 2818.03, "low_price": 2798.19, "month": "06", "start_price": 2809.97, "total_price": 161586997.0, "volume": 526759.0, "volume_price": 3229272.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.09, "per": 39.08}, {"date": "20220613", "market": "KOSDAQ", "name": "제조업", "compare": -116.38, "fluc_ratio": -4.13, "high_price": 2762.84, "last_price": 2699.68, "low_price": 2698.4, "month": "06", "start_price": 2762.84, "total_price": 154636453.0, "volume": 584783.0, "volume_price": 3914431.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.0, "per": 37.4}, {"date": "20220614", "market": "KOSDAQ", "name": "제조업", "compare": -11.91, "fluc_ratio": -0.44, "high_price": 2689.77, "last_price": 2685.09, "low_price": 2620.76, "month": "06", "start_price": 2659.45, "total_price": 153845478.0, "volume": 502823.0, "volume_price": 3779125.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.99, "per": 37.25}, {"date": "20220615", "market": "KOSDAQ", "name": "제조업", "compare": -79.3, "fluc_ratio": -2.95, "high_price": 2698.25, "last_price": 2607.48, "low_price": 2595.68, "month": "06", "start_price": 2685.16, "total_price": 149431014.0, "volume": 502964.0, "volume_price": 4255253.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.93, "per": 36.13}, {"date": "20220616", "market": "KOSDAQ", "name": "제조업", "compare": 12.17, "fluc_ratio": 0.47, "high_price": 2681.04, "last_price": 2619.65, "low_price": 2614.93, "month": "06", "start_price": 2648.16, "total_price": 150238463.0, "volume": 358540.0, "volume_price": 3099461.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.94, "per": 36.3}, {"date": "20220617", "market": "KOSDAQ", "name": "제조업", "compare": -7.68, "fluc_ratio": -0.29, "high_price": 2613.89, "last_price": 2611.97, "low_price": 2553.4, "month": "06", "start_price": 2578.06, "total_price": 150272252.0, "volume": 436748.0, "volume_price": 4259413.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.93, "per": 36.2}, {"date": "20220620", "market": "KOSDAQ", "name": "제조업", "compare": -84.8, "fluc_ratio": -3.25, "high_price": 2632.79, "last_price": 2527.64, "low_price": 2504.89, "month": "06", "start_price": 2632.05, "total_price": 145345478.0, "volume": 421712.0, "volume_price": 3589817.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.88, "per": 35.08}, {"date": "20220621", "market": "KOSDAQ", "name": "제조업", "compare": 29.33, "fluc_ratio": 1.16, "high_price": 2569.22, "last_price": 2556.97, "low_price": 2503.35, "month": "06", "start_price": 2542.24, "total_price": 147057822.0, "volume": 425725.0, "volume_price": 3327959.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.9, "per": 35.51}, {"date": "20220622", "market": "KOSDAQ", "name": "제조업", "compare": -79.67, "fluc_ratio": -3.12, "high_price": 2589.82, "last_price": 2477.34, "low_price": 2475.67, "month": "06", "start_price": 2572.58, "total_price": 142525692.0, "volume": 488245.0, "volume_price": 4271246.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.83, "per": 34.29}, {"date": "20220623", "market": "KOSDAQ", "name": "제조업", "compare": -115.49, "fluc_ratio": -4.67, "high_price": 2490.44, "last_price": 2355.49, "low_price": 2355.49, "month": "06", "start_price": 2473.52, "total_price": 135608173.0, "volume": 473064.0, "volume_price": 4141754.0, "year": "2022", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.75, "per": 32.65}, {"date": "20220624", "market": "KOSDAQ", "name": "제조업", "compare": 109.17, "fluc_ratio": 4.63, "high_price": 2464.68, "last_price": 2464.66, "low_price": 2368.33, "month": "06", "start_price": 2371.13, "total_price": 142293430.0, "volume": 335170.0, "volume_price": 2830386.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.83, "per": 34.21}, {"date": "20220627", "market": "KOSDAQ", "name": "제조업", "compare": 73.6, "fluc_ratio": 2.99, "high_price": 2551.06, "last_price": 2538.26, "low_price": 2485.93, "month": "06", "start_price": 2485.93, "total_price": 137355378.0, "volume": 343307.0, "volume_price": 2983908.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.89, "per": 35.48}, {"date": "20220628", "market": "KOSDAQ", "name": "제조업", "compare": -5.38, "fluc_ratio": -0.21, "high_price": 2552.18, "last_price": 2533.13, "low_price": 2501.71, "month": "06", "start_price": 2539.17, "total_price": 137621625.0, "volume": 307287.0, "volume_price": 2659781.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.89, "per": 35.4}, {"date": "20220629", "market": "KOSDAQ", "name": "제조업", "compare": -16.29, "fluc_ratio": -0.64, "high_price": 2524.67, "last_price": 2516.84, "low_price": 2486.57, "month": "06", "start_price": 2500.51, "total_price": 137162602.0, "volume": 288050.0, "volume_price": 2615914.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.87, "per": 35.12}, {"date": "20220630", "market": "KOSDAQ", "name": "제조업", "compare": -58.18, "fluc_ratio": -2.31, "high_price": 2516.18, "last_price": 2455.51, "low_price": 2449.38, "month": "06", "start_price": 2515.01, "total_price": 134717568.0, "volume": 352700.0, "volume_price": 2946632.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.83, "per": 34.29}, {"date": "20220701", "market": "KOSDAQ", "name": "제조업", "compare": -60.64, "fluc_ratio": -2.47, "high_price": 2472.28, "last_price": 2394.87, "low_price": 2378.16, "month": "07", "start_price": 2460.65, "total_price": 131649748.0, "volume": 260659.0, "volume_price": 2091738.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.78, "per": 33.43}, {"date": "20220704", "market": "KOSDAQ", "name": "제조업", "compare": -16.22, "fluc_ratio": -0.68, "high_price": 2419.94, "last_price": 2378.65, "low_price": 2341.96, "month": "07", "start_price": 2409.57, "total_price": 130477464.0, "volume": 299412.0, "volume_price": 2425009.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.77, "per": 33.18}, {"date": "20220705", "market": "KOSDAQ", "name": "제조업", "compare": 96.2, "fluc_ratio": 4.05, "high_price": 2474.04, "last_price": 2474.04, "low_price": 2390.29, "month": "07", "start_price": 2395.24, "total_price": 135404753.0, "volume": 384697.0, "volume_price": 2958900.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.84, "per": 34.58}, {"date": "20220706", "market": "KOSDAQ", "name": "제조업", "compare": -36.58, "fluc_ratio": -1.48, "high_price": 2488.3, "last_price": 2438.55, "low_price": 2435.84, "month": "07", "start_price": 2468.82, "total_price": 133738561.0, "volume": 309544.0, "volume_price": 2703821.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.81, "per": 34.07}, {"date": "20220707", "market": "KOSDAQ", "name": "제조업", "compare": 49.26, "fluc_ratio": 2.02, "high_price": 2490.52, "last_price": 2487.81, "low_price": 2457.14, "month": "07", "start_price": 2460.67, "total_price": 136698588.0, "volume": 339728.0, "volume_price": 2685694.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.85, "per": 34.77}, {"date": "20220708", "market": "KOSDAQ", "name": "제조업", "compare": 37.09, "fluc_ratio": 1.49, "high_price": 2536.26, "last_price": 2524.9, "low_price": 2512.21, "month": "07", "start_price": 2512.21, "total_price": 138693267.0, "volume": 348462.0, "volume_price": 2906012.0, "year": "2022"}, {"date": "20220711", "market": "KOSDAQ", "name": "제조업", "compare": 4.34, "fluc_ratio": 0.17, "high_price": 2551.86, "last_price": 2527.35, "low_price": 2519.23, "month": "07", "start_price": 2531.86, "total_price": 139140294.0, "volume": 301871.0, "volume_price": 2728537.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.88, "per": 35.34}, {"date": "20220712", "market": "KOSDAQ", "name": "제조업", "compare": -42.8, "fluc_ratio": -1.69, "high_price": 2515.94, "last_price": 2484.55, "low_price": 2471.61, "month": "07", "start_price": 2515.94, "total_price": 136545847.0, "volume": 303358.0, "volume_price": 3160980.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.85, "per": 34.72}, {"date": "20220713", "market": "KOSDAQ", "name": "제조업", "compare": 41.2, "fluc_ratio": 1.66, "high_price": 2527.63, "last_price": 2525.75, "low_price": 2471.14, "month": "07", "start_price": 2483.37, "total_price": 138312948, "volume": 318620, "volume_price": 3242801, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.88, "per": 35.32}, {"date": "20220714", "market": "KOSDAQ", "name": "제조업", "compare": 8.45, "fluc_ratio": 0.33, "high_price": 2547.85, "last_price": 2534.2, "low_price": 2512.74, "month": "07", "start_price": 2533.2, "total_price": 138899793.0, "volume": 295714.0, "volume_price": 3027436.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.89, "per": 35.47}, {"date": "20220715", "market": "KOSDAQ", "name": "제조업", "compare": -14.6, "fluc_ratio": -0.58, "high_price": 2542.4, "last_price": 2521.56, "low_price": 2495.07, "month": "07", "start_price": 2540.55, "total_price": 146616144.0, "volume": 291098.0, "volume_price": 2891830.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.88, "per": 35.25}, {"date": "20220718", "market": "KOSDAQ", "name": "제조업", "compare": 39.31, "fluc_ratio": 1.56, "high_price": 2559.99, "last_price": 2559.95, "low_price": 2526.07, "month": "07", "start_price": 2541.54, "total_price": 148769959.0, "volume": 326099.0, "volume_price": 2879968.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.91, "per": 35.81}, {"date": "20220719", "market": "KOSDAQ", "name": "제조업", "compare": 20.49, "fluc_ratio": 0.8, "high_price": 2580.44, "last_price": 2580.44, "low_price": 2543.81, "month": "07", "start_price": 2550.52, "total_price": 150099528.0, "volume": 306648.0, "volume_price": 2758589.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.92, "per": 36.12}, {"date": "20220720", "market": "KOSDAQ", "name": "제조업", "compare": 22.68, "fluc_ratio": 0.88, "high_price": 2617.43, "last_price": 2604.1, "low_price": 2595.81, "month": "07", "start_price": 2611.2, "total_price": 151510514.0, "volume": 322627.0, "volume_price": 2909886.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.94, "per": 36.45}, {"date": "20220721", "market": "KOSDAQ", "name": "제조업", "compare": 6.14, "fluc_ratio": 0.24, "high_price": 2612.46, "last_price": 2610.53, "low_price": 2593.26, "month": "07", "start_price": 2611.01, "total_price": 151966556.0, "volume": 391379.0, "volume_price": 2874227.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.95, "per": 36.54}, {"date": "20220722", "market": "KOSDAQ", "name": "제조업", "compare": -2.65, "fluc_ratio": -0.1, "high_price": 2632.58, "last_price": 2607.88, "low_price": 2606.59, "month": "07", "start_price": 2617.28, "total_price": 151795682.0, "volume": 354217.0, "volume_price": 2855471.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.94, "per": 36.46}, {"date": "20220725", "market": "KOSDAQ", "name": "제조업", "compare": -2.17, "fluc_ratio": -0.08, "high_price": 2611.64, "last_price": 2603.2, "low_price": 2582.49, "month": "07", "start_price": 2601.54, "total_price": 151546818.0, "volume": 314433.0, "volume_price": 2345962.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.94, "per": 36.4}, {"date": "20220726", "market": "KOSDAQ", "name": "제조업", "compare": 1.12, "fluc_ratio": 0.04, "high_price": 2610.02, "last_price": 2601.94, "low_price": 2592.43, "month": "07", "start_price": 2598.67, "total_price": 151506907.0, "volume": 345665.0, "volume_price": 2263965.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.94, "per": 36.42}, {"date": "20220727", "market": "KOSDAQ", "name": "제조업", "compare": 26.77, "fluc_ratio": 1.03, "high_price": 2628.71, "last_price": 2628.71, "low_price": 2595.03, "month": "07", "start_price": 2599.86, "total_price": 152994900.0, "volume": 233224.0, "volume_price": 2141692.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.96, "per": 36.82}, {"date": "20220728", "market": "KOSDAQ", "name": "제조업", "compare": 8.07, "fluc_ratio": 0.31, "high_price": 2656.65, "last_price": 2637.23, "low_price": 2630.19, "month": "07", "start_price": 2649.87, "total_price": 154537121.0, "volume": 290269.0, "volume_price": 2902864.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.97, "per": 36.91}, {"date": "20220729", "market": "KOSDAQ", "name": "제조업", "compare": 12.17, "fluc_ratio": 0.46, "high_price": 2659.7, "last_price": 2648.07, "low_price": 2640.82, "month": "07", "start_price": 2649.2, "total_price": 155754587.0, "volume": 361279.0, "volume_price": 2809919.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.99, "per": 37.42}, {"date": "20220801", "market": "KOSDAQ", "name": "제조업", "compare": 28.55, "fluc_ratio": 1.08, "high_price": 2679.34, "last_price": 2676.62, "low_price": 2640.56, "month": "08", "start_price": 2648.49, "total_price": 157442157.0, "volume": 277879.0, "volume_price": 2322611.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.01, "per": 37.79}, {"date": "20220802", "market": "KOSDAQ", "name": "제조업", "compare": -2.32, "fluc_ratio": -0.09, "high_price": 2680.47, "last_price": 2674.3, "low_price": 2655.09, "month": "08", "start_price": 2677.57, "total_price": 157233415.0, "volume": 463723.0, "volume_price": 3248641.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.01, "per": 37.76}, {"date": "20220803", "market": "KOSDAQ", "name": "제조업", "compare": 21.24, "fluc_ratio": 0.79, "high_price": 2695.74, "last_price": 2695.54, "low_price": 2671.05, "month": "08", "start_price": 2673.54, "total_price": 158518958.0, "volume": 375944.0, "volume_price": 3099477.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.02, "per": 38.06}, {"date": "20220804", "market": "KOSDAQ", "name": "제조업", "compare": 23.9, "fluc_ratio": 0.89, "high_price": 2731.59, "last_price": 2719.44, "low_price": 2709.49, "month": "08", "start_price": 2711.24, "total_price": 160281522.0, "volume": 323929.0, "volume_price": 2934154.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.04, "per": 38.41}, {"date": "20220805", "market": "KOSDAQ", "name": "제조업", "compare": 24.1, "fluc_ratio": 0.89, "high_price": 2750.08, "last_price": 2743.54, "low_price": 2724.26, "month": "08", "start_price": 2724.26, "total_price": 161712979, "volume": 299995, "volume_price": 2912547, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.06, "per": 38.8}, {"date": "20220808", "market": "KOSDAQ", "name": "제조업", "compare": -3.93, "fluc_ratio": -0.14, "high_price": 2741.23, "last_price": 2739.61, "low_price": 2727.25, "month": "08", "start_price": 2736.46, "total_price": 161381585.0, "volume": 311078.0, "volume_price": 2863525.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.06, "per": 38.71}, {"date": "20220809", "market": "KOSDAQ", "name": "제조업", "compare": 14.24, "fluc_ratio": 0.52, "high_price": 2753.83, "last_price": 2752.72, "low_price": 2731.89, "month": "08", "start_price": 2739.83, "total_price": 162155108.0, "volume": 357111.0, "volume_price": 2799861.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.07, "per": 38.91}, {"date": "20220810", "market": "KOSDAQ", "name": "제조업", "compare": -31.32, "fluc_ratio": -1.14, "high_price": 2744.66, "last_price": 2721.4, "low_price": 2721.4, "month": "08", "start_price": 2741.3, "total_price": 160256472.0, "volume": 314006.0, "volume_price": 2892163.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.05, "per": 38.5}, {"date": "20220811", "market": "KOSDAQ", "name": "제조업", "compare": 37.15, "fluc_ratio": 1.37, "high_price": 2762.62, "last_price": 2758.55, "low_price": 2743.35, "month": "08", "start_price": 2755.9, "total_price": 162397983, "volume": 404072, "volume_price": 3256282, "year": "2022"}, {"date": "20220812", "market": "KOSDAQ", "name": "제조업", "compare": -3.55, "fluc_ratio": -0.13, "high_price": 2765.27, "last_price": 2755.0, "low_price": 2745.03, "month": "08", "start_price": 2755.81, "total_price": 162009309.0, "volume": 359414.0, "volume_price": 3228641.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.08, "per": 38.98}, {"date": "20220816", "market": "KOSDAQ", "name": "제조업", "compare": 0.24, "fluc_ratio": 0.01, "high_price": 2765.22, "last_price": 2755.24, "low_price": 2751.92, "month": "08", "start_price": 2764.24, "total_price": 162230994.0, "volume": 441711.0, "volume_price": 3261907.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.07, "per": 39.41}, {"date": "20220817", "market": "KOSDAQ", "name": "제조업", "compare": -20.95, "fluc_ratio": -0.76, "high_price": 2754.91, "last_price": 2734.29, "low_price": 2725.81, "month": "08", "start_price": 2753.54, "total_price": 160731451.0, "volume": 557417.0, "volume_price": 3468971.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.06, "per": 39.02}, {"date": "20220818", "market": "KOSDAQ", "name": "제조업", "compare": -7.66, "fluc_ratio": -0.28, "high_price": 2727.58, "last_price": 2726.63, "low_price": 2702.77, "month": "08", "start_price": 2718.15, "total_price": 160183278.0, "volume": 375761.0, "volume_price": 2929105.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.05, "per": 38.86}, {"date": "20220819", "market": "KOSDAQ", "name": "제조업", "compare": -35.55, "fluc_ratio": -1.31, "high_price": 2728.1, "last_price": 2687.54, "low_price": 2686.02, "month": "08", "start_price": 2727.57, "total_price": 158111958.0, "volume": 376204.0, "volume_price": 3146356.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.02, "per": 38.33}, {"date": "20220822", "market": "KOSDAQ", "name": "제조업", "compare": -49.92, "fluc_ratio": -1.86, "high_price": 2668.36, "last_price": 2635.42, "low_price": 2635.42, "month": "08", "start_price": 2662.59, "total_price": 155336721.0, "volume": 430513.0, "volume_price": 3057007.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.99, "per": 37.62}, {"date": "20220823", "market": "KOSDAQ", "name": "제조업", "compare": -36.02, "fluc_ratio": -1.37, "high_price": 2632.23, "last_price": 2599.4, "low_price": 2592.96, "month": "08", "start_price": 2616.64, "total_price": 153275226.0, "volume": 412897.0, "volume_price": 2961863.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.96, "per": 37.08}, {"date": "20220824", "market": "KOSDAQ", "name": "제조업", "compare": 37.06, "fluc_ratio": 1.43, "high_price": 2636.46, "last_price": 2636.46, "low_price": 2597.03, "month": "08", "start_price": 2616.43, "total_price": 155459651.0, "volume": 367868.0, "volume_price": 2981685.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.99, "per": 37.62}, {"date": "20220825", "market": "KOSDAQ", "name": "제조업", "compare": 43.28, "fluc_ratio": 1.64, "high_price": 2679.74, "last_price": 2679.74, "low_price": 2641.37, "month": "08", "start_price": 2645.65, "total_price": 158041887.0, "volume": 295273.0, "volume_price": 2630181.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.02, "per": 38.28}, {"date": "20220826", "market": "KOSDAQ", "name": "제조업", "compare": -14.44, "fluc_ratio": -0.54, "high_price": 2701.74, "last_price": 2667.02, "low_price": 2663.56, "month": "08", "start_price": 2693.09, "total_price": 157312080.0, "volume": 335898.0, "volume_price": 3023199.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.01, "per": 38.07}, {"date": "20220829", "market": "KOSDAQ", "name": "제조업", "compare": -69.21, "fluc_ratio": -2.6, "high_price": 2609.91, "last_price": 2597.81, "low_price": 2579.26, "month": "08", "start_price": 2596.39, "total_price": 153296427.0, "volume": 284263.0, "volume_price": 2376601.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.96, "per": 37.09}, {"date": "20220830", "market": "KOSDAQ", "name": "제조업", "compare": 58.34, "fluc_ratio": 2.25, "high_price": 2656.67, "last_price": 2656.15, "low_price": 2611.97, "month": "08", "start_price": 2611.97, "total_price": 156893895.0, "volume": 330001.0, "volume_price": 3616732.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.01, "per": 37.95}, {"date": "20220831", "market": "KOSDAQ", "name": "제조업", "compare": 35.64, "fluc_ratio": 1.34, "high_price": 2691.79, "last_price": 2691.79, "low_price": 2638.95, "month": "08", "start_price": 2644.54, "total_price": 158973027.0, "volume": 292292.0, "volume_price": 3168289.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.03, "per": 38.48}, {"date": "20220901", "market": "KOSDAQ", "name": "제조업", "compare": -59.56, "fluc_ratio": -2.21, "high_price": 2678.2, "last_price": 2632.23, "low_price": 2631.97, "month": "09", "start_price": 2674.73, "total_price": 155512533.0, "volume": 353738.0, "volume_price": 3040678.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.99, "per": 37.62}, {"date": "20220902", "market": "KOSDAQ", "name": "제조업", "compare": -8.35, "fluc_ratio": -0.32, "high_price": 2657.04, "last_price": 2623.88, "low_price": 2619.26, "month": "09", "start_price": 2647.34, "total_price": 155088400.0, "volume": 439407.0, "volume_price": 3176156.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.98, "per": 37.52}, {"date": "20220905", "market": "KOSDAQ", "name": "제조업", "compare": -54.75, "fluc_ratio": -2.09, "high_price": 2624.23, "last_price": 2569.13, "low_price": 2560.23, "month": "09", "start_price": 2619.24, "total_price": 151887427.0, "volume": 356504.0, "volume_price": 2732804.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.94, "per": 36.72}, {"date": "20220906", "market": "KOSDAQ", "name": "제조업", "compare": 33.78, "fluc_ratio": 1.31, "high_price": 2610.61, "last_price": 2602.91, "low_price": 2578.8, "month": "09", "start_price": 2578.8, "total_price": 153993551.0, "volume": 372947.0, "volume_price": 2963294.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.97, "per": 37.22}, {"date": "20220907", "market": "KOSDAQ", "name": "제조업", "compare": -34.45, "fluc_ratio": -1.32, "high_price": 2596.73, "last_price": 2568.46, "low_price": 2559.27, "month": "09", "start_price": 2595.55, "total_price": 152115916.0, "volume": 406632.0, "volume_price": 3413601.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.94, "per": 36.71}, {"date": "20220908", "market": "KOSDAQ", "name": "제조업", "compare": 36.63, "fluc_ratio": 1.43, "high_price": 2617.29, "last_price": 2605.09, "low_price": 2593.02, "month": "09", "start_price": 2599.79, "total_price": 154360821.0, "volume": 349339.0, "volume_price": 3185185.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.97, "per": 37.25}, {"date": "20220913", "market": "KOSDAQ", "name": "제조업", "compare": 46.42, "fluc_ratio": 1.78, "high_price": 2651.85, "last_price": 2651.51, "low_price": 2641.24, "month": "09", "start_price": 2645.78, "total_price": 157101811.0, "volume": 397123.0, "volume_price": 3281163.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.01, "per": 37.93}, {"date": "20220914", "market": "KOSDAQ", "name": "제조업", "compare": -34.35, "fluc_ratio": -1.3, "high_price": 2622.52, "last_price": 2617.16, "low_price": 2566.61, "month": "09", "start_price": 2585.73, "total_price": 155077383.0, "volume": 405891.0, "volume_price": 3716416.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.98, "per": 37.43}, {"date": "20220915", "market": "KOSDAQ", "name": "제조업", "compare": -4.26, "fluc_ratio": -0.16, "high_price": 2634.77, "last_price": 2612.9, "low_price": 2610.24, "month": "09", "start_price": 2629.83, "total_price": 154830029.0, "volume": 383632.0, "volume_price": 3698318.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.98, "per": 37.37}, {"date": "20220916", "market": "KOSDAQ", "name": "제조업", "compare": -44.38, "fluc_ratio": -1.7, "high_price": 2607.9, "last_price": 2568.52, "low_price": 2566.78, "month": "09", "start_price": 2598.73, "total_price": 152614487.0, "volume": 427179.0, "volume_price": 4101994.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.88, "per": 42.7}, {"date": "20220919", "market": "KOSDAQ", "name": "제조업", "compare": -65.73, "fluc_ratio": -2.56, "high_price": 2579.0, "last_price": 2502.79, "low_price": 2497.74, "month": "09", "start_price": 2575.83, "total_price": 145276290.0, "volume": 438557.0, "volume_price": 3219251.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.82, "per": 37.89}, {"date": "20220920", "market": "KOSDAQ", "name": "제조업", "compare": 33.01, "fluc_ratio": 1.32, "high_price": 2546.87, "last_price": 2535.8, "low_price": 2522.91, "month": "09", "start_price": 2523.58, "total_price": 147189076.0, "volume": 354204.0, "volume_price": 2577053.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.84, "per": 38.39}, {"date": "20220921", "market": "KOSDAQ", "name": "제조업", "compare": -19.06, "fluc_ratio": -0.75, "high_price": 2543.26, "last_price": 2516.74, "low_price": 2500.58, "month": "09", "start_price": 2527.83, "total_price": 146287797.0, "volume": 389315.0, "volume_price": 2953726.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.83, "per": 38.1}, {"date": "20220922", "market": "KOSDAQ", "name": "제조업", "compare": 2.3, "fluc_ratio": 0.09, "high_price": 2519.54, "last_price": 2519.04, "low_price": 2465.84, "month": "09", "start_price": 2490.55, "total_price": 146495158.0, "volume": 556896.0, "volume_price": 3441075.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.83, "per": 38.15}, {"date": "20220923", "market": "KOSDAQ", "name": "제조업", "compare": -74.8, "fluc_ratio": -2.97, "high_price": 2516.9, "last_price": 2444.24, "low_price": 2440.08, "month": "09", "start_price": 2516.9, "total_price": 142188197.0, "volume": 438690.0, "volume_price": 3083224.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.78, "per": 36.5}, {"date": "20220926", "market": "KOSDAQ", "name": "제조업", "compare": -131.5, "fluc_ratio": -5.38, "high_price": 2408.75, "last_price": 2312.74, "low_price": 2307.46, "month": "09", "start_price": 2408.75, "total_price": 134586282.0, "volume": 395183.0, "volume_price": 2716581.0, "year": "2022", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.68, "per": 34.5}, {"date": "20220927", "market": "KOSDAQ", "name": "제조업", "compare": 12.13, "fluc_ratio": 0.52, "high_price": 2340.72, "last_price": 2324.87, "low_price": 2273.95, "month": "09", "start_price": 2320.38, "total_price": 135388344.0, "volume": 377796.0, "volume_price": 2651367.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.69, "per": 34.8}, {"date": "20220928", "market": "KOSDAQ", "name": "제조업", "compare": -71.53, "fluc_ratio": -3.07, "high_price": 2355.08, "last_price": 2259.36, "low_price": 2237.99, "month": "09", "start_price": 2324.04, "total_price": 131572020.0, "volume": 356453.0, "volume_price": 2771471.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.64, "per": 33.43}, {"date": "20220929", "market": "KOSDAQ", "name": "제조업", "compare": 9.34, "fluc_ratio": 0.41, "high_price": 2332.49, "last_price": 2268.7, "low_price": 2266.64, "month": "09", "start_price": 2304.14, "total_price": 132181560.0, "volume": 323962.0, "volume_price": 2625983.0, "year": "2022", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.65, "per": 33.5}, {"date": "20220930", "market": "KOSDAQ", "name": "제조업", "compare": -14.97, "fluc_ratio": -0.66, "high_price": 2266.65, "last_price": 2248.9, "low_price": 2211.79, "month": "09", "start_price": 2242.53, "total_price": 132437799.0, "volume": 364659.0, "volume_price": 2655697.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.63, "per": 33.27}, {"date": "20221004", "market": "KOSDAQ", "name": "제조업", "compare": 88.19, "fluc_ratio": 3.92, "high_price": 2337.38, "last_price": 2337.09, "low_price": 2279.95, "month": "10", "start_price": 2290.87, "total_price": 137627756.0, "volume": 307488.0, "volume_price": 2064626.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.7, "per": 35.18}, {"date": "20221005", "market": "KOSDAQ", "name": "제조업", "compare": -33.67, "fluc_ratio": -1.44, "high_price": 2376.46, "last_price": 2305.0, "low_price": 2298.01, "month": "10", "start_price": 2373.43, "total_price": 135880413.0, "volume": 340352.0, "volume_price": 2839411.0, "year": "2022", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.67, "per": 34.67}, {"date": "20221006", "market": "KOSDAQ", "name": "제조업", "compare": 72.11, "fluc_ratio": 3.13, "high_price": 2377.73, "last_price": 2377.11, "low_price": 2321.86, "month": "10", "start_price": 2322.21, "total_price": 140140509.0, "volume": 341144.0, "volume_price": 2243135.0, "year": "2022", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.73, "per": 35.81}, {"date": "20221007", "market": "KOSDAQ", "name": "제조업", "compare": -25.01, "fluc_ratio": -1.05, "high_price": 2380.91, "last_price": 2352.1, "low_price": 2345.65, "month": "10", "start_price": 2360.13, "total_price": 138868365.0, "volume": 370524.0, "volume_price": 2376452.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.71, "per": 35.43}, {"date": "20221011", "market": "KOSDAQ", "name": "제조업", "compare": -94.88, "fluc_ratio": -4.03, "high_price": 2310.75, "last_price": 2257.22, "low_price": 2248.11, "month": "10", "start_price": 2310.75, "total_price": 133165396.0, "volume": 436086.0, "volume_price": 2192300.0, "year": "2022", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.64, "per": 33.97}, {"date": "20221012", "market": "KOSDAQ", "name": "제조업", "compare": 12.36, "fluc_ratio": 0.55, "high_price": 2275.91, "last_price": 2269.58, "low_price": 2242.6, "month": "10", "start_price": 2258.93, "total_price": 133873850.0, "volume": 432773.0, "volume_price": 2209413.0, "year": "2022", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.65, "per": 34.16}, {"date": "20221013", "market": "KOSDAQ", "name": "제조업", "compare": -59.46, "fluc_ratio": -2.62, "high_price": 2263.01, "last_price": 2210.12, "low_price": 2203.56, "month": "10", "start_price": 2262.22, "total_price": 130288107.0, "volume": 447524.0, "volume_price": 2366513.0, "year": "2022", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.61, "per": 33.32}, {"date": "20221014", "market": "KOSDAQ", "name": "제조업", "compare": 78.35, "fluc_ratio": 3.55, "high_price": 2292.08, "last_price": 2288.47, "low_price": 2254.83, "month": "10", "start_price": 2254.85, "total_price": 135029133.0, "volume": 372903.0, "volume_price": 2450808.0, "year": "2022", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.67, "per": 34.54}, {"date": "20221017", "market": "KOSDAQ", "name": "제조업", "compare": 17.78, "fluc_ratio": 0.78, "high_price": 2306.82, "last_price": 2306.25, "low_price": 2248.33, "month": "10", "start_price": 2255.58, "total_price": 136281008.0, "volume": 317420.0, "volume_price": 2042157.0, "year": "2022", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.69, "per": 34.82}, {"date": "20221018", "market": "KOSDAQ", "name": "제조업", "compare": 42.53, "fluc_ratio": 1.84, "high_price": 2352.75, "last_price": 2348.78, "low_price": 2313.04, "month": "10", "start_price": 2339.48, "total_price": 139143153.0, "volume": 452665.0, "volume_price": 3568123.0, "year": "2022", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.72, "per": 35.55}, {"date": "20221019", "market": "KOSDAQ", "name": "제조업", "compare": -22.74, "fluc_ratio": -0.97, "high_price": 2374.13, "last_price": 2326.04, "low_price": 2321.46, "month": "10", "start_price": 2351.72, "total_price": 138045134.0, "volume": 361755.0, "volume_price": 2790642.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.71, "per": 35.25}, {"date": "20221020", "market": "KOSDAQ", "name": "제조업", "compare": -27.43, "fluc_ratio": -1.18, "high_price": 2338.09, "last_price": 2298.61, "low_price": 2284.95, "month": "10", "start_price": 2319.48, "total_price": 136386391.0, "volume": 384163.0, "volume_price": 2455721.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.69, "per": 35.11}, {"date": "20221021", "market": "KOSDAQ", "name": "제조업", "compare": -20.55, "fluc_ratio": -0.89, "high_price": 2310.24, "last_price": 2278.06, "low_price": 2278.06, "month": "10", "start_price": 2294.83, "total_price": 135289646.0, "volume": 461172.0, "volume_price": 2942201.0, "year": "2022", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.67, "per": 34.82}, {"date": "20221024", "market": "KOSDAQ", "name": "제조업", "compare": 43.86, "fluc_ratio": 1.93, "high_price": 2338.33, "last_price": 2321.92, "low_price": 2313.66, "month": "10", "start_price": 2316.07, "total_price": 137851402.0, "volume": 392704.0, "volume_price": 2408001.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.71, "per": 35.75}, {"date": "20221025", "market": "KOSDAQ", "name": "제조업", "compare": -12.45, "fluc_ratio": -0.54, "high_price": 2343.61, "last_price": 2309.47, "low_price": 2301.33, "month": "10", "start_price": 2329.7, "total_price": 137106236.0, "volume": 380038.0, "volume_price": 2251121.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.7, "per": 35.58}, {"date": "20221026", "market": "KOSDAQ", "name": "제조업", "compare": -21.45, "fluc_ratio": -0.93, "high_price": 2319.86, "last_price": 2288.02, "low_price": 2287.81, "month": "10", "start_price": 2317.35, "total_price": 135830651.0, "volume": 349938.0, "volume_price": 2409789.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.69, "per": 35.28}, {"date": "20221027", "market": "KOSDAQ", "name": "제조업", "compare": 47.89, "fluc_ratio": 2.09, "high_price": 2336.11, "last_price": 2335.91, "low_price": 2297.48, "month": "10", "start_price": 2297.48, "total_price": 138688799.0, "volume": 410433.0, "volume_price": 2240500.0, "year": "2022", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.72, "per": 36.05}, {"date": "20221028", "market": "KOSDAQ", "name": "제조업", "compare": -9.03, "fluc_ratio": -0.39, "high_price": 2348.82, "last_price": 2326.88, "low_price": 2320.43, "month": "10", "start_price": 2322.14, "total_price": 138194202.0, "volume": 348165.0, "volume_price": 2311952.0, "year": "2022", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.72, "per": 35.91}, {"date": "20221031", "market": "KOSDAQ", "name": "제조업", "compare": 26.15, "fluc_ratio": 1.12, "high_price": 2354.21, "last_price": 2353.03, "low_price": 2336.55, "month": "10", "start_price": 2350.27, "total_price": 139685867.0, "volume": 370933.0, "volume_price": 2124180.0, "year": "2022", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.74, "per": 36.33}, {"date": "20221101", "market": "KOSDAQ", "name": "제조업", "compare": 16.41, "fluc_ratio": 0.7, "high_price": 2369.44, "last_price": 2369.44, "low_price": 2348.22, "month": "11", "start_price": 2355.39, "total_price": 140706060.0, "volume": 442934.0, "volume_price": 2418176.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.75, "per": 36.61}, {"date": "20221102", "market": "KOSDAQ", "name": "제조업", "compare": -16.97, "fluc_ratio": -0.72, "high_price": 2363.34, "last_price": 2352.47, "low_price": 2344.26, "month": "11", "start_price": 2362.82, "total_price": 139704608.0, "volume": 383816.0, "volume_price": 2614032.0, "year": "2022", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.74, "per": 36.33}, {"date": "20221103", "market": "KOSDAQ", "name": "제조업", "compare": -1.4, "fluc_ratio": -0.06, "high_price": 2353.88, "last_price": 2351.07, "low_price": 2306.89, "month": "11", "start_price": 2312.28, "total_price": 139598877.0, "volume": 305947.0, "volume_price": 1977490.0, "year": "2022", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.74, "per": 36.32}, {"date": "20221104", "market": "KOSDAQ", "name": "제조업", "compare": -2.68, "fluc_ratio": -0.11, "high_price": 2350.34, "last_price": 2348.39, "low_price": 2325.14, "month": "11", "start_price": 2344.0, "total_price": 139725765.0, "volume": 287615.0, "volume_price": 2190520.0, "year": "2022", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.73, "per": 36.29}, {"date": "20221107", "market": "KOSDAQ", "name": "제조업", "compare": 15.45, "fluc_ratio": 0.66, "high_price": 2363.84, "last_price": 2363.84, "low_price": 2347.59, "month": "11", "start_price": 2355.29, "total_price": 140689953.0, "volume": 340279.0, "volume_price": 2240621.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.75, "per": 36.67}, {"date": "20221108", "market": "KOSDAQ", "name": "제조업", "compare": 34.75, "fluc_ratio": 1.47, "high_price": 2399.21, "last_price": 2398.59, "low_price": 2366.65, "month": "11", "start_price": 2371.78, "total_price": 142746100.0, "volume": 317639.0, "volume_price": 2384099.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.77, "per": 37.21}, {"date": "20221109", "market": "KOSDAQ", "name": "제조업", "compare": 10.58, "fluc_ratio": 0.44, "high_price": 2414.52, "last_price": 2409.17, "low_price": 2396.22, "month": "11", "start_price": 2407.17, "total_price": 143402921.0, "volume": 349316.0, "volume_price": 2513897.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.78, "per": 37.37}, {"date": "20221110", "market": "KOSDAQ", "name": "제조업", "compare": -14.37, "fluc_ratio": -0.6, "high_price": 2409.67, "last_price": 2394.8, "low_price": 2380.42, "month": "11", "start_price": 2389.41, "total_price": 142741663.0, "volume": 387347.0, "volume_price": 2572871.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.77, "per": 37.12}, {"date": "20221111", "market": "KOSDAQ", "name": "제조업", "compare": 66.47, "fluc_ratio": 2.78, "high_price": 2464.37, "last_price": 2461.27, "low_price": 2440.0, "month": "11", "start_price": 2455.42, "total_price": 146717401.0, "volume": 503798.0, "volume_price": 2971115.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.82, "per": 38.2}, {"date": "20221114", "market": "KOSDAQ", "name": "제조업", "compare": 16.97, "fluc_ratio": 0.69, "high_price": 2494.9, "last_price": 2478.24, "low_price": 2464.03, "month": "11", "start_price": 2466.92, "total_price": 148056353.0, "volume": 462643.0, "volume_price": 2805057.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.83, "per": 38.47}, {"date": "20221115", "market": "KOSDAQ", "name": "제조업", "compare": 44.1, "fluc_ratio": 1.78, "high_price": 2522.34, "last_price": 2522.34, "low_price": 2477.39, "month": "11", "start_price": 2481.85, "total_price": 150667300.0, "volume": 469363.0, "volume_price": 3105752.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.87, "per": 39.22}, {"date": "20221116", "market": "KOSDAQ", "name": "제조업", "compare": -17.97, "fluc_ratio": -0.71, "high_price": 2527.61, "last_price": 2504.37, "low_price": 2490.78, "month": "11", "start_price": 2527.06, "total_price": 149484431.0, "volume": 480400.0, "volume_price": 3338222.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.86, "per": 38.95}, {"date": "20221117", "market": "KOSDAQ", "name": "제조업", "compare": -21.86, "fluc_ratio": -0.87, "high_price": 2501.22, "last_price": 2482.51, "low_price": 2477.15, "month": "11", "start_price": 2496.57, "total_price": 148200677.0, "volume": 454834.0, "volume_price": 2838532.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.84, "per": 38.59}, {"date": "20221118", "market": "KOSDAQ", "name": "제조업", "compare": -11.57, "fluc_ratio": -0.47, "high_price": 2497.33, "last_price": 2470.94, "low_price": 2468.63, "month": "11", "start_price": 2484.94, "total_price": 148061327.0, "volume": 471493.0, "volume_price": 2892046.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.83, "per": 38.49}, {"date": "20221121", "market": "KOSDAQ", "name": "제조업", "compare": -46.95, "fluc_ratio": -1.9, "high_price": 2475.57, "last_price": 2423.99, "low_price": 2421.22, "month": "11", "start_price": 2473.48, "total_price": 145072794.0, "volume": 388658.0, "volume_price": 2509009.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.8, "per": 38.08}, {"date": "20221122", "market": "KOSDAQ", "name": "제조업", "compare": -12.76, "fluc_ratio": -0.53, "high_price": 2434.72, "last_price": 2411.23, "low_price": 2409.52, "month": "11", "start_price": 2416.7, "total_price": 144361111.0, "volume": 360175.0, "volume_price": 2449733.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.79, "per": 37.9}, {"date": "20221123", "market": "KOSDAQ", "name": "제조업", "compare": 32.99, "fluc_ratio": 1.37, "high_price": 2444.29, "last_price": 2444.22, "low_price": 2425.06, "month": "11", "start_price": 2425.06, "total_price": 146053478.0, "volume": 295571.0, "volume_price": 1874552.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.82, "per": 38.58}, {"date": "20221124", "market": "KOSDAQ", "name": "제조업", "compare": 35.68, "fluc_ratio": 1.46, "high_price": 2480.16, "last_price": 2479.9, "low_price": 2456.81, "month": "11", "start_price": 2456.81, "total_price": 148373571.0, "volume": 307502.0, "volume_price": 2223550.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.85, "per": 39.16}, {"date": "20221125", "market": "KOSDAQ", "name": "제조업", "compare": -0.99, "fluc_ratio": -0.04, "high_price": 2492.7, "last_price": 2478.91, "low_price": 2474.61, "month": "11", "start_price": 2481.87, "total_price": 148433084.0, "volume": 323633.0, "volume_price": 2306216.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.85, "per": 39.14}, {"date": "20221128", "market": "KOSDAQ", "name": "제조업", "compare": -56.8, "fluc_ratio": -2.29, "high_price": 2472.26, "last_price": 2422.11, "low_price": 2420.08, "month": "11", "start_price": 2472.26, "total_price": 145079723.0, "volume": 343571.0, "volume_price": 2376060.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.8, "per": 38.22}, {"date": "20221129", "market": "KOSDAQ", "name": "제조업", "compare": 32.92, "fluc_ratio": 1.36, "high_price": 2455.78, "last_price": 2455.03, "low_price": 2405.81, "month": "11", "start_price": 2411.48, "total_price": 147043971.0, "volume": 408508.0, "volume_price": 2402908.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.83, "per": 38.82}, {"date": "20221130", "market": "KOSDAQ", "name": "제조업", "compare": 5.07, "fluc_ratio": 0.21, "high_price": 2460.98, "last_price": 2460.1, "low_price": 2436.44, "month": "11", "start_price": 2452.59, "total_price": 147467415.0, "volume": 325093.0, "volume_price": 2218230.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.84, "per": 38.91}, {"date": "20221201", "market": "KOSDAQ", "name": "제조업", "compare": 31.01, "fluc_ratio": 1.26, "high_price": 2505.06, "last_price": 2491.11, "low_price": 2485.26, "month": "12", "start_price": 2494.96, "total_price": 149361654.0, "volume": 286621.0, "volume_price": 2320025.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.86, "per": 39.4}, {"date": "20221202", "market": "KOSDAQ", "name": "제조업", "compare": -27.07, "fluc_ratio": -1.09, "high_price": 2493.45, "last_price": 2463.83, "low_price": 2458.99, "month": "12", "start_price": 2493.45, "total_price": 147764013.0, "volume": 326540.0, "volume_price": 2541180.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.84, "per": 38.94}, {"date": "20221205", "market": "KOSDAQ", "name": "제조업", "compare": 2.81, "fluc_ratio": 0.11, "high_price": 2487.54, "last_price": 2466.64, "low_price": 2458.84, "month": "12", "start_price": 2475.43, "total_price": 147992518.0, "volume": 337781.0, "volume_price": 2220479.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.84, "per": 38.99}, {"date": "20221206", "market": "KOSDAQ", "name": "제조업", "compare": -44.84, "fluc_ratio": -1.82, "high_price": 2448.99, "last_price": 2421.8, "low_price": 2420.89, "month": "12", "start_price": 2443.64, "total_price": 145332345.0, "volume": 327692.0, "volume_price": 1852797.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.81, "per": 38.27}, {"date": "20221207", "market": "KOSDAQ", "name": "제조업", "compare": -1.9, "fluc_ratio": -0.08, "high_price": 2433.7, "last_price": 2419.9, "low_price": 2394.87, "month": "12", "start_price": 2410.52, "total_price": 145424996.0, "volume": 265470.0, "volume_price": 1647495.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.8, "per": 38.24}, {"date": "20221208", "market": "KOSDAQ", "name": "제조업", "compare": -17.27, "fluc_ratio": -0.71, "high_price": 2424.95, "last_price": 2402.63, "low_price": 2399.67, "month": "12", "start_price": 2420.78, "total_price": 144394520.0, "volume": 411949.0, "volume_price": 1991569.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.79, "per": 37.96}, {"date": "20221209", "market": "KOSDAQ", "name": "제조업", "compare": 9.66, "fluc_ratio": 0.4, "high_price": 2419.98, "last_price": 2412.29, "low_price": 2391.76, "month": "12", "start_price": 2417.8, "total_price": 144995577.0, "volume": 451673.0, "volume_price": 2003848.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.8, "per": 38.13}, {"date": "20221212", "market": "KOSDAQ", "name": "제조업", "compare": -17.94, "fluc_ratio": -0.74, "high_price": 2407.12, "last_price": 2397.82, "low_price": 2393.41, "month": "12", "start_price": 2404.6, "total_price": 144140007.0, "volume": 286693.0, "volume_price": 1554054.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.78, "per": 37.83}, {"date": "20221213", "market": "KOSDAQ", "name": "제조업", "compare": 9.28, "fluc_ratio": 0.39, "high_price": 2411.4, "last_price": 2407.1, "low_price": 2396.19, "month": "12", "start_price": 2404.51, "total_price": 144694644.0, "volume": 654887.0, "volume_price": 2385802.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.79, "per": 38.0}, {"date": "20221214", "market": "KOSDAQ", "name": "제조업", "compare": 41.14, "fluc_ratio": 1.71, "high_price": 2449.96, "last_price": 2448.24, "low_price": 2418.37, "month": "12", "start_price": 2418.37, "total_price": 147172662.0, "volume": 558110.0, "volume_price": 2488060.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.82, "per": 38.66}, {"date": "20221215", "market": "KOSDAQ", "name": "제조업", "compare": -18.21, "fluc_ratio": -0.74, "high_price": 2456.63, "last_price": 2430.03, "low_price": 2426.82, "month": "12", "start_price": 2437.12, "total_price": 146094972.0, "volume": 419653.0, "volume_price": 2017556.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.81, "per": 38.36}, {"date": "20221216", "market": "KOSDAQ", "name": "제조업", "compare": -13.7, "fluc_ratio": -0.56, "high_price": 2426.76, "last_price": 2416.33, "low_price": 2390.55, "month": "12", "start_price": 2394.59, "total_price": 145767506.0, "volume": 380003.0, "volume_price": 2070391.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.72, "per": 37.73}, {"date": "20221219", "market": "KOSDAQ", "name": "제조업", "compare": -6.68, "fluc_ratio": -0.28, "high_price": 2426.79, "last_price": 2409.65, "low_price": 2404.79, "month": "12", "start_price": 2415.43, "total_price": 145384372.0, "volume": 322264.0, "volume_price": 1761481.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.71, "per": 37.63}, {"date": "20221220", "market": "KOSDAQ", "name": "제조업", "compare": -39.01, "fluc_ratio": -1.62, "high_price": 2408.7, "last_price": 2369.76, "low_price": 2361.65, "month": "12", "start_price": 2404.03, "total_price": 143014291.0, "volume": 415188.0, "volume_price": 2420530.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.68, "per": 36.95}, {"date": "20221221", "market": "KOSDAQ", "name": "제조업", "compare": 10.39, "fluc_ratio": 0.44, "high_price": 2394.49, "last_price": 2378.36, "low_price": 2367.35, "month": "12", "start_price": 2383.13, "total_price": 143539955.0, "volume": 390909.0, "volume_price": 2586861.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.69, "per": 37.11}, {"date": "20221222", "market": "KOSDAQ", "name": "제조업", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.71, "per": 37.57, "compare": 28.5, "fluc_ratio": 1.2, "high_price": 2407.99, "last_price": 2406.86, "low_price": 2392.95, "month": "12", "start_price": 2395.42, "total_price": 145251364.0, "volume": 293878.0, "volume_price": 1954959.0, "year": "2022"}, {"date": "20221223", "market": "KOSDAQ", "name": "제조업", "compare": -78.76, "fluc_ratio": -3.27, "high_price": 2373.86, "last_price": 2328.1, "low_price": 2326.55, "month": "12", "start_price": 2373.86, "total_price": 140988865.0, "volume": 273067.0, "volume_price": 1869746.0, "year": "2022"}, {"date": "20221226", "market": "KOSDAQ", "name": "제조업", "compare": 8.22, "fluc_ratio": 0.35, "high_price": 2342.33, "last_price": 2333.44, "low_price": 2312.75, "month": "12", "start_price": 2326.47, "total_price": 141315149.0, "volume": 271673.0, "volume_price": 1693788.0, "year": "2022", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.65, "per": 36.38}, {"date": "20221227", "market": "KOSDAQ", "name": "제조업", "compare": 29.18, "fluc_ratio": 1.25, "high_price": 2364.77, "last_price": 2362.62, "low_price": 2342.47, "month": "12", "start_price": 2342.47, "total_price": 143114412.0, "volume": 301896.0, "volume_price": 2003368.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.68, "per": 36.88}, {"date": "20221228", "market": "KOSDAQ", "name": "제조업", "compare": -36.39, "fluc_ratio": -1.54, "high_price": 2354.87, "last_price": 2329.0, "low_price": 2325.45, "month": "12", "start_price": 2351.83, "total_price": 140739734.0, "volume": 293427.0, "volume_price": 2153970.0, "year": "2022", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.65, "per": 36.27}, {"date": "20221229", "market": "KOSDAQ", "name": "제조업", "compare": -43.03, "fluc_ratio": -1.85, "high_price": 2322.51, "last_price": 2285.97, "low_price": 2268.83, "month": "12", "start_price": 2322.51, "total_price": 138169948.0, "volume": 410414.0, "volume_price": 2009996.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.62, "per": 35.55}, {"date": "20230102", "market": "KOSDAQ", "name": "제조업", "compare": -23.85, "fluc_ratio": -1.04, "high_price": 2320.46, "last_price": 2262.12, "low_price": 2259.88, "month": "01", "start_price": 2297.49, "total_price": 136758057.0, "volume": 325788.0, "volume_price": 1971325.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.6, "per": 35.17}, {"date": "20230103", "market": "KOSDAQ", "name": "제조업", "compare": 1.53, "fluc_ratio": 0.07, "high_price": 2270.98, "last_price": 2263.65, "low_price": 2218.03, "month": "01", "start_price": 2265.3, "total_price": 136859244.0, "volume": 292461.0, "volume_price": 1998084.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.6, "per": 35.2}, {"date": "20230104", "market": "KOSDAQ", "name": "제조업", "compare": 23.7, "fluc_ratio": 1.05, "high_price": 2287.35, "last_price": 2287.35, "low_price": 2238.2, "month": "01", "start_price": 2249.69, "total_price": 138274591.0, "volume": 287345.0, "volume_price": 1806048.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.62, "per": 35.6}, {"date": "20230105", "market": "KOSDAQ", "name": "제조업", "compare": -12.09, "fluc_ratio": -0.53, "high_price": 2300.56, "last_price": 2275.26, "low_price": 2267.9, "month": "01", "start_price": 2295.02, "total_price": 137570208.0, "volume": 296998.0, "volume_price": 2104171.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.61, "per": 35.42}, {"date": "20230106", "market": "KOSDAQ", "name": "제조업", "compare": 33.72, "fluc_ratio": 1.48, "high_price": 2316.58, "last_price": 2308.98, "low_price": 2262.89, "month": "01", "start_price": 2267.06, "total_price": 139552634.0, "volume": 305867.0, "volume_price": 2427225.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.64, "per": 36.0}, {"date": "20230109", "market": "KOSDAQ", "name": "제조업", "compare": 44.49, "fluc_ratio": 1.93, "high_price": 2353.47, "last_price": 2353.47, "low_price": 2328.68, "month": "01", "start_price": 2328.68, "total_price": 142222844.0, "volume": 365898.0, "volume_price": 2096459.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.67, "per": 36.73}, {"date": "20230110", "market": "KOSDAQ", "name": "제조업", "compare": -20.38, "fluc_ratio": -0.87, "high_price": 2363.84, "last_price": 2333.09, "low_price": 2328.78, "month": "01", "start_price": 2352.89, "total_price": 141033342.0, "volume": 488981.0, "volume_price": 2530376.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.65, "per": 36.39}, {"date": "20230111", "market": "KOSDAQ", "name": "제조업", "compare": 49.47, "fluc_ratio": 2.12, "high_price": 2383.48, "last_price": 2382.56, "low_price": 2348.56, "month": "01", "start_price": 2348.56, "total_price": 143955230.0, "volume": 381301.0, "volume_price": 1957757.0, "year": "2023", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 1.08, "per": 12.46}, {"date": "20230112", "market": "KOSDAQ", "name": "제조업", "compare": 9.03, "fluc_ratio": 0.38, "high_price": 2397.53, "last_price": 2391.59, "low_price": 2379.18, "month": "01", "start_price": 2394.81, "total_price": 144532290.0, "volume": 376535.0, "volume_price": 2211719.0, "year": "2023"}, {"date": "20230113", "market": "KOSDAQ", "name": "제조업", "compare": -1.32, "fluc_ratio": -0.06, "high_price": 2403.38, "last_price": 2390.27, "low_price": 2383.54, "month": "01", "start_price": 2395.5, "total_price": 144552623.0, "volume": 427302.0, "volume_price": 1976045.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.69, "per": 37.28}, {"date": "20230116", "market": "KOSDAQ", "name": "제조업", "compare": 8.94, "fluc_ratio": 0.37, "high_price": 2406.08, "last_price": 2399.21, "low_price": 2390.41, "month": "01", "start_price": 2399.34, "total_price": 145105405.0, "volume": 398836.0, "volume_price": 1931157.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.7, "per": 37.4}, {"date": "20230117", "market": "KOSDAQ", "name": "제조업", "compare": -26.67, "fluc_ratio": -1.11, "high_price": 2406.22, "last_price": 2372.54, "low_price": 2368.45, "month": "01", "start_price": 2399.08, "total_price": 143515328.0, "volume": 448716.0, "volume_price": 2507259.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.68, "per": 36.97}, {"date": "20230118", "market": "KOSDAQ", "name": "제조업", "compare": -2.79, "fluc_ratio": -0.12, "high_price": 2376.36, "last_price": 2369.75, "low_price": 2360.33, "month": "01", "start_price": 2373.47, "total_price": 143351239.0, "volume": 393879.0, "volume_price": 2147527.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.68, "per": 36.93}, {"date": "20230119", "market": "KOSDAQ", "name": "제조업", "compare": 9.14, "fluc_ratio": 0.39, "high_price": 2379.5, "last_price": 2378.89, "low_price": 2356.09, "month": "01", "start_price": 2359.03, "total_price": 144013896.0, "volume": 381899.0, "volume_price": 2413740.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.68, "per": 37.04}, {"date": "20230120", "market": "KOSDAQ", "name": "제조업", "compare": 20.04, "fluc_ratio": 0.84, "high_price": 2398.93, "last_price": 2398.93, "low_price": 2376.7, "month": "01", "start_price": 2376.7, "total_price": 145373688.0, "volume": 299112.0, "volume_price": 2461448.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.7, "per": 37.34}, {"date": "20230125", "market": "KOSDAQ", "name": "제조업", "compare": 37.39, "fluc_ratio": 1.56, "high_price": 2436.95, "last_price": 2436.32, "low_price": 2418.13, "month": "01", "start_price": 2418.13, "total_price": 147631098.0, "volume": 382828.0, "volume_price": 2849893.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230126", "market": "KOSDAQ", "name": "제조업", "compare": 24.93, "fluc_ratio": 1.02, "high_price": 2464.4, "last_price": 2461.25, "low_price": 2438.48, "month": "01", "start_price": 2442.54, "total_price": 149148034.0, "volume": 443128.0, "volume_price": 3277320.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230127", "market": "KOSDAQ", "name": "제조업", "compare": 4.44, "fluc_ratio": 0.18, "high_price": 2472.0, "last_price": 2465.69, "low_price": 2455.52, "month": "01", "start_price": 2469.36, "total_price": 149340045.0, "volume": 388302.0, "volume_price": 2482092.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.74, "per": 38.33}, {"date": "20230130", "market": "KOSDAQ", "name": "제조업", "compare": -18.5, "fluc_ratio": -0.75, "high_price": 2480.14, "last_price": 2446.6, "low_price": 2442.92, "month": "01", "start_price": 2470.9, "total_price": 148196037.0, "volume": 324117.0, "volume_price": 2184713.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.73, "per": 38.04}, {"date": "20230131", "market": "KOSDAQ", "name": "제조업", "compare": 4.01, "fluc_ratio": 0.16, "high_price": 2456.7, "last_price": 2450.61, "low_price": 2427.74, "month": "01", "start_price": 2434.85, "total_price": 148455393.0, "volume": 321430.0, "volume_price": 2910042.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.73, "per": 38.11}, {"date": "20230201", "market": "KOSDAQ", "name": "제조업", "compare": 43.55, "fluc_ratio": 1.78, "high_price": 2499.01, "last_price": 2494.16, "low_price": 2460.83, "month": "02", "start_price": 2464.15, "total_price": 151148492.0, "volume": 366614.0, "volume_price": 2765334.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.77, "per": 38.82}, {"date": "20230202", "market": "KOSDAQ", "name": "제조업", "compare": 43.03, "fluc_ratio": 1.73, "high_price": 2538.11, "last_price": 2537.19, "low_price": 2514.54, "month": "02", "start_price": 2517.9, "total_price": 153774139.0, "volume": 450538.0, "volume_price": 2841510.0, "year": "2023", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.8, "per": 39.52}, {"date": "20230203", "market": "KOSDAQ", "name": "제조업", "compare": 2.99, "fluc_ratio": 0.12, "high_price": 2545.23, "last_price": 2540.18, "low_price": 2525.35, "month": "02", "start_price": 2539.02, "total_price": 153945028.0, "volume": 328911.0, "volume_price": 2508594.0, "year": "2023", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.8, "per": 39.57}, {"date": "20230206", "market": "KOSDAQ", "name": "제조업", "compare": -5.9, "fluc_ratio": -0.23, "high_price": 2545.23, "last_price": 2534.28, "low_price": 2523.28, "month": "02", "start_price": 2529.09, "total_price": 153984723.0, "volume": 431315.0, "volume_price": 2640217.0, "year": "2023", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.8, "per": 39.54}, {"date": "20230207", "market": "KOSDAQ", "name": "제조업", "compare": 27.2, "fluc_ratio": 1.07, "high_price": 2566.63, "last_price": 2559.84, "low_price": 2536.41, "month": "02", "start_price": 2537.07, "total_price": 155540410.0, "volume": 375688.0, "volume_price": 2793726.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.82, "per": 39.99}, {"date": "20230208", "market": "KOSDAQ", "name": "제조업", "compare": 14.21, "fluc_ratio": 0.56, "high_price": 2575.87, "last_price": 2574.05, "low_price": 2564.75, "month": "02", "start_price": 2573.03, "total_price": 156429038.0, "volume": 401096.0, "volume_price": 2629826.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.83, "per": 40.22}, {"date": "20230209", "market": "KOSDAQ", "name": "제조업", "compare": 22.4, "fluc_ratio": 0.87, "high_price": 2596.53, "last_price": 2596.45, "low_price": 2563.55, "month": "02", "start_price": 2566.02, "total_price": 157843101.0, "volume": 361637.0, "volume_price": 2995983.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.85, "per": 40.59}, {"date": "20230210", "market": "KOSDAQ", "name": "제조업", "compare": -35.15, "fluc_ratio": -1.35, "high_price": 2600.44, "last_price": 2561.3, "low_price": 2558.93, "month": "02", "start_price": 2594.7, "total_price": 155767180.0, "volume": 429430.0, "volume_price": 3565466.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.82, "per": 40.03}, {"date": "20230213", "market": "KOSDAQ", "name": "제조업", "compare": 11.68, "fluc_ratio": 0.46, "high_price": 2578.81, "last_price": 2572.98, "low_price": 2556.87, "month": "02", "start_price": 2560.47, "total_price": 156476055.0, "volume": 345946.0, "volume_price": 3503706.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.83, "per": 40.23}, {"date": "20230214", "market": "KOSDAQ", "name": "제조업", "compare": 15.53, "fluc_ratio": 0.6, "high_price": 2591.67, "last_price": 2588.51, "low_price": 2568.69, "month": "02", "start_price": 2588.58, "total_price": 157417107.0, "volume": 367686.0, "volume_price": 2981165.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.84, "per": 40.49}, {"date": "20230215", "market": "KOSDAQ", "name": "제조업", "compare": -38.07, "fluc_ratio": -1.47, "high_price": 2605.75, "last_price": 2550.84, "low_price": 2544.53, "month": "02", "start_price": 2597.26, "total_price": 155140113.0, "volume": 554746.0, "volume_price": 3829644.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.81, "per": 39.88}, {"date": "20230216", "market": "KOSDAQ", "name": "제조업", "compare": 59.31, "fluc_ratio": 2.33, "high_price": 2610.28, "last_price": 2610.15, "low_price": 2569.68, "month": "02", "start_price": 2569.68, "total_price": 158743181.0, "volume": 452267.0, "volume_price": 2958580.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.86, "per": 40.85}, {"date": "20230217", "market": "KOSDAQ", "name": "제조업", "compare": -19.07, "fluc_ratio": -0.73, "high_price": 2605.23, "last_price": 2591.08, "low_price": 2576.69, "month": "02", "start_price": 2582.42, "total_price": 157586886.0, "volume": 305168.0, "volume_price": 2952604.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.84, "per": 40.53}, {"date": "20230220", "market": "KOSDAQ", "name": "제조업", "compare": 49.92, "fluc_ratio": 1.93, "high_price": 2641.13, "last_price": 2641.0, "low_price": 2588.0, "month": "02", "start_price": 2598.13, "total_price": 160680312.0, "volume": 355550.0, "volume_price": 3788532.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.88, "per": 41.35}, {"date": "20230221", "market": "KOSDAQ", "name": "제조업", "compare": 21.98, "fluc_ratio": 0.83, "high_price": 2662.98, "last_price": 2662.98, "low_price": 2634.57, "month": "02", "start_price": 2642.38, "total_price": 162020906.0, "volume": 330349.0, "volume_price": 3745875.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.9, "per": 41.71}, {"date": "20230222", "market": "KOSDAQ", "name": "제조업", "compare": -38.13, "fluc_ratio": -1.43, "high_price": 2657.17, "last_price": 2624.85, "low_price": 2607.34, "month": "02", "start_price": 2631.28, "total_price": 159722895.0, "volume": 428969.0, "volume_price": 4259079.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.87, "per": 41.09}, {"date": "20230223", "market": "KOSDAQ", "name": "제조업", "compare": 0.5, "fluc_ratio": 0.02, "high_price": 2641.27, "last_price": 2625.35, "low_price": 2602.17, "month": "02", "start_price": 2635.94, "total_price": 159753126.0, "volume": 299969.0, "volume_price": 3612353.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.87, "per": 41.14}, {"date": "20230224", "market": "KOSDAQ", "name": "제조업", "compare": -19.82, "fluc_ratio": -0.75, "high_price": 2631.01, "last_price": 2605.53, "low_price": 2591.92, "month": "02", "start_price": 2626.7, "total_price": 158568082.0, "volume": 299332.0, "volume_price": 3084078.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.86, "per": 40.83}, {"date": "20230227", "market": "KOSDAQ", "name": "제조업", "compare": 14.15, "fluc_ratio": 0.54, "high_price": 2626.13, "last_price": 2619.68, "low_price": 2582.06, "month": "02", "start_price": 2596.59, "total_price": 159425281.0, "volume": 436260.0, "volume_price": 4536657.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.87, "per": 41.02}, {"date": "20230228", "market": "KOSDAQ", "name": "제조업", "compare": 27.04, "fluc_ratio": 1.03, "high_price": 2654.61, "last_price": 2646.72, "low_price": 2629.58, "month": "02", "start_price": 2634.56, "total_price": 161063590.0, "volume": 275957.0, "volume_price": 3377870.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.89, "per": 41.47}, {"date": "20230302", "market": "KOSDAQ", "name": "제조업", "compare": 6.52, "fluc_ratio": 0.25, "high_price": 2680.09, "last_price": 2653.24, "low_price": 2649.07, "month": "03", "start_price": 2652.81, "total_price": 161486113.0, "volume": 379871.0, "volume_price": 4799767.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.89, "per": 40.22}, {"date": "20230303", "market": "KOSDAQ", "name": "제조업", "compare": 72.28, "fluc_ratio": 2.72, "high_price": 2725.52, "last_price": 2725.52, "low_price": 2671.8, "month": "03", "start_price": 2671.8, "total_price": 166467374.0, "volume": 522228.0, "volume_price": 5479813.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.95, "per": 41.37}, {"date": "20230306", "market": "KOSDAQ", "name": "제조업", "compare": 79.25, "fluc_ratio": 2.91, "high_price": 2804.77, "last_price": 2804.77, "low_price": 2748.62, "month": "03", "start_price": 2764.72, "total_price": 171316931.0, "volume": 519146.0, "volume_price": 6595244.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.01, "per": 42.73}, {"date": "20230307", "market": "KOSDAQ", "name": "제조업", "compare": 5.73, "fluc_ratio": 0.2, "high_price": 2818.08, "last_price": 2810.5, "low_price": 2783.11, "month": "03", "start_price": 2795.0, "total_price": 171609270.0, "volume": 584732.0, "volume_price": 6426666.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.02, "per": 42.69}, {"date": "20230308", "market": "KOSDAQ", "name": "제조업", "compare": -5.59, "fluc_ratio": -0.2, "high_price": 2817.52, "last_price": 2804.91, "low_price": 2780.52, "month": "03", "start_price": 2785.23, "total_price": 171283127.0, "volume": 594065.0, "volume_price": 6521064.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.01, "per": 42.61}, {"date": "20230309", "market": "KOSDAQ", "name": "제조업", "compare": -13.22, "fluc_ratio": -0.47, "high_price": 2819.5, "last_price": 2791.69, "low_price": 2759.56, "month": "03", "start_price": 2818.74, "total_price": 170460689.0, "volume": 625490.0, "volume_price": 5583208.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.0, "per": 42.41}, {"date": "20230310", "market": "KOSDAQ", "name": "제조업", "compare": -75.71, "fluc_ratio": -2.71, "high_price": 2760.09, "last_price": 2715.98, "low_price": 2708.34, "month": "03", "start_price": 2744.31, "total_price": 165865435.0, "volume": 556347.0, "volume_price": 4626795.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.95, "per": 41.2}, {"date": "20230313", "market": "KOSDAQ", "name": "제조업", "compare": 6.22, "fluc_ratio": 0.23, "high_price": 2725.18, "last_price": 2722.2, "low_price": 2668.29, "month": "03", "start_price": 2700.79, "total_price": 166253797.0, "volume": 467051.0, "volume_price": 4668339.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.95, "per": 41.31}, {"date": "20230314", "market": "KOSDAQ", "name": "제조업", "compare": -116.47, "fluc_ratio": -4.28, "high_price": 2726.35, "last_price": 2605.73, "low_price": 2605.71, "month": "03", "start_price": 2725.2, "total_price": 158962309.0, "volume": 421899.0, "volume_price": 4471460.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.87, "per": 39.48}, {"date": "20230315", "market": "KOSDAQ", "name": "제조업", "compare": 96.25, "fluc_ratio": 3.69, "high_price": 2709.76, "last_price": 2701.98, "low_price": 2662.4, "month": "03", "start_price": 2662.4, "total_price": 164823606.0, "volume": 385384.0, "volume_price": 4529058.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.94, "per": 40.84}, {"date": "20230316", "market": "KOSDAQ", "name": "제조업", "compare": 1.51, "fluc_ratio": 0.06, "high_price": 2712.56, "last_price": 2703.49, "low_price": 2658.72, "month": "03", "start_price": 2709.06, "total_price": 164899311.0, "volume": 441765.0, "volume_price": 5733870.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.94, "per": 40.87}, {"date": "20230317", "market": "KOSDAQ", "name": "제조업", "compare": 30.31, "fluc_ratio": 1.12, "high_price": 2741.96, "last_price": 2733.8, "low_price": 2698.36, "month": "03", "start_price": 2729.61, "total_price": 166762835.0, "volume": 464733.0, "volume_price": 6550133.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.96, "per": 41.34}, {"date": "20230320", "market": "KOSDAQ", "name": "제조업", "compare": 27.52, "fluc_ratio": 1.01, "high_price": 2761.69, "last_price": 2761.32, "low_price": 2707.6, "month": "03", "start_price": 2714.49, "total_price": 168585575.0, "volume": 378535.0, "volume_price": 5205598.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.98, "per": 41.76}, {"date": "20230321", "market": "KOSDAQ", "name": "제조업", "compare": 8.74, "fluc_ratio": 0.32, "high_price": 2785.95, "last_price": 2770.06, "low_price": 2764.12, "month": "03", "start_price": 2772.66, "total_price": 169123020.0, "volume": 393785.0, "volume_price": 5758408.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.98, "per": 41.85}, {"date": "20230322", "market": "KOSDAQ", "name": "제조업", "compare": 35.72, "fluc_ratio": 1.29, "high_price": 2805.09, "last_price": 2805.09, "low_price": 2777.54, "month": "03", "start_price": 2799.01, "total_price": 171275589.0, "volume": 421732.0, "volume_price": 6287481.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.01, "per": 42.4}, {"date": "20230323", "market": "KOSDAQ", "name": "제조업", "compare": 16.41, "fluc_ratio": 0.59, "high_price": 2879.04, "last_price": 2821.5, "low_price": 2780.79, "month": "03", "start_price": 2784.86, "total_price": 172304558.0, "volume": 485035.0, "volume_price": 9800856.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.02, "per": 42.32}, {"date": "20230324", "market": "KOSDAQ", "name": "제조업", "compare": 14.94, "fluc_ratio": 0.53, "high_price": 2851.17, "last_price": 2835.26, "low_price": 2805.86, "month": "03", "start_price": 2849.15, "total_price": 172734373.0, "volume": 393243.0, "volume_price": 5313673.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.03, "per": 42.42}, {"date": "20230327", "market": "KOSDAQ", "name": "제조업", "compare": 20.01, "fluc_ratio": 0.71, "high_price": 2856.69, "last_price": 2855.27, "low_price": 2819.82, "month": "03", "start_price": 2844.43, "total_price": 173924709.0, "volume": 473144.0, "volume_price": 6269020.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.05, "per": 42.62}, {"date": "20230328", "market": "KOSDAQ", "name": "제조업", "compare": 14.16, "fluc_ratio": 0.5, "high_price": 2872.57, "last_price": 2869.43, "low_price": 2833.7, "month": "03", "start_price": 2872.57, "total_price": 174877681.0, "volume": 487321.0, "volume_price": 6070715.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.06, "per": 42.83}, {"date": "20230329", "market": "KOSDAQ", "name": "제조업", "compare": 40.48, "fluc_ratio": 1.41, "high_price": 2909.91, "last_price": 2909.91, "low_price": 2859.07, "month": "03", "start_price": 2865.8, "total_price": 177523737.0, "volume": 521106.0, "volume_price": 6761430.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.09, "per": 43.45}, {"date": "20230330", "market": "KOSDAQ", "name": "제조업", "compare": 15.27, "fluc_ratio": 0.52, "high_price": 2933.36, "last_price": 2925.18, "low_price": 2903.91, "month": "03", "start_price": 2927.63, "total_price": 178468177.0, "volume": 521980.0, "volume_price": 6297447.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.1, "per": 43.68}, {"date": "20230331", "market": "KOSDAQ", "name": "제조업", "compare": -8.85, "fluc_ratio": -0.3, "high_price": 2924.17, "last_price": 2916.33, "low_price": 2900.99, "month": "03", "start_price": 2916.76, "total_price": 177934996.0, "volume": 557697.0, "volume_price": 6712671.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.09, "per": 43.58}, {"date": "20230403", "market": "KOSDAQ", "name": "제조업", "compare": 42.59, "fluc_ratio": 1.46, "high_price": 2959.9, "last_price": 2958.92, "low_price": 2914.99, "month": "04", "start_price": 2937.26, "total_price": 180555628.0, "volume": 479979.0, "volume_price": 6231706.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.13, "per": 44.23}, {"date": "20230404", "market": "KOSDAQ", "name": "제조업", "compare": 12.57, "fluc_ratio": 0.42, "high_price": 2988.18, "last_price": 2971.49, "low_price": 2951.46, "month": "04", "start_price": 2958.3, "total_price": 181294880.0, "volume": 628234.0, "volume_price": 6540528.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.14, "per": 44.45}, {"date": "20230405", "market": "KOSDAQ", "name": "제조업", "compare": 50.44, "fluc_ratio": 1.7, "high_price": 3024.33, "last_price": 3024.33, "low_price": 2968.57, "month": "04", "start_price": 2974.12, "total_price": 184472659.0, "volume": 672062.0, "volume_price": 5801791.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.17, "per": 45.21}, {"date": "20230406", "market": "KOSDAQ", "name": "제조업", "compare": -5.94, "fluc_ratio": -0.2, "high_price": 3022.53, "last_price": 3019.53, "low_price": 2985.93, "month": "04", "start_price": 3018.09, "total_price": 184208796.0, "volume": 591850.0, "volume_price": 5667048.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.17, "per": 45.12}, {"date": "20230407", "market": "KOSDAQ", "name": "제조업", "compare": 36.77, "fluc_ratio": 1.22, "high_price": 3059.35, "last_price": 3056.3, "low_price": 3019.83, "month": "04", "start_price": 3040.28, "total_price": 186485194.0, "volume": 593477.0, "volume_price": 5828885.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.2, "per": 45.71}, {"date": "20230410", "market": "KOSDAQ", "name": "제조업", "compare": 40.49, "fluc_ratio": 1.32, "high_price": 3125.11, "last_price": 3097.86, "low_price": 3047.63, "month": "04", "start_price": 3066.23, "total_price": 189297894.0, "volume": 598401.0, "volume_price": 8467997.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.23, "per": 45.45}, {"date": "20230411", "market": "KOSDAQ", "name": "제조업", "compare": 27.01, "fluc_ratio": 0.87, "high_price": 3128.82, "last_price": 3124.87, "low_price": 3052.84, "month": "04", "start_price": 3116.03, "total_price": 190996556.0, "volume": 723149.0, "volume_price": 7307815.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.25, "per": 45.88}, {"date": "20230412", "market": "KOSDAQ", "name": "제조업", "compare": -15.24, "fluc_ratio": -0.49, "high_price": 3150.28, "last_price": 3109.63, "low_price": 3103.23, "month": "04", "start_price": 3122.23, "total_price": 190163660.0, "volume": 825330.0, "volume_price": 9105866.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.24, "per": 45.71}, {"date": "20230413", "market": "KOSDAQ", "name": "제조업", "compare": 4.37, "fluc_ratio": 0.14, "high_price": 3116.3, "last_price": 3114.0, "low_price": 3039.95, "month": "04", "start_price": 3090.69, "total_price": 190453164.0, "volume": 687167.0, "volume_price": 7377633.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.24, "per": 45.75}, {"date": "20230414", "market": "KOSDAQ", "name": "제조업", "compare": 36.15, "fluc_ratio": 1.16, "high_price": 3155.41, "last_price": 3150.15, "low_price": 3132.84, "month": "04", "start_price": 3142.44, "total_price": 193095749.0, "volume": 576153.0, "volume_price": 6459268.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.27, "per": 46.31}, {"date": "20230417", "market": "KOSDAQ", "name": "제조업", "compare": 29.89, "fluc_ratio": 0.95, "high_price": 3180.04, "last_price": 3180.04, "low_price": 3130.56, "month": "04", "start_price": 3154.28, "total_price": 194971602.0, "volume": 604900.0, "volume_price": 6057194.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.29, "per": 46.79}, {"date": "20230418", "market": "KOSDAQ", "name": "제조업", "compare": 0.0, "fluc_ratio": 0.0, "high_price": 3185.41, "last_price": 3180.04, "low_price": 3156.42, "month": "04", "start_price": 3183.47, "total_price": 195008461.0, "volume": 670589.0, "volume_price": 7767870.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.29, "per": 46.81}, {"date": "20230419", "market": "KOSDAQ", "name": "제조업", "compare": 6.04, "fluc_ratio": 0.19, "high_price": 3201.74, "last_price": 3186.08, "low_price": 3172.19, "month": "04", "start_price": 3178.6, "total_price": 194168738.0, "volume": 670554.0, "volume_price": 6676148.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.3, "per": 46.11}, {"date": "20230420", "market": "KOSDAQ", "name": "제조업", "compare": -74.88, "fluc_ratio": -2.35, "high_price": 3185.61, "last_price": 3111.2, "low_price": 3103.52, "month": "04", "start_price": 3177.63, "total_price": 189687377.0, "volume": 901260.0, "volume_price": 6948063.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.24, "per": 44.98}, {"date": "20230421", "market": "KOSDAQ", "name": "제조업", "compare": -72.78, "fluc_ratio": -2.34, "high_price": 3116.67, "last_price": 3038.42, "low_price": 3037.18, "month": "04", "start_price": 3108.27, "total_price": 185457800.0, "volume": 758682.0, "volume_price": 6224235.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.19, "per": 43.91}, {"date": "20230424", "market": "KOSDAQ", "name": "제조업", "compare": -39.49, "fluc_ratio": -1.3, "high_price": 3049.13, "last_price": 2998.93, "low_price": 2989.95, "month": "04", "start_price": 3035.35, "total_price": 183059470.0, "volume": 559271.0, "volume_price": 5150916.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.16, "per": 43.31}, {"date": "20230425", "market": "KOSDAQ", "name": "제조업", "compare": -66.24, "fluc_ratio": -2.21, "high_price": 3007.56, "last_price": 2932.69, "low_price": 2895.94, "month": "04", "start_price": 3003.62, "total_price": 179100035.0, "volume": 659368.0, "volume_price": 5711897.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.11, "per": 42.32}, {"date": "20230426", "market": "KOSDAQ", "name": "제조업", "compare": -40.56, "fluc_ratio": -1.38, "high_price": 2947.36, "last_price": 2892.13, "low_price": 2888.16, "month": "04", "start_price": 2914.11, "total_price": 176635345.0, "volume": 579708.0, "volume_price": 4185329.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.08, "per": 41.7}, {"date": "20230427", "market": "KOSDAQ", "name": "제조업", "compare": 81.23, "fluc_ratio": 2.81, "high_price": 2973.87, "last_price": 2971.76, "low_price": 2864.86, "month": "04", "start_price": 2893.39, "total_price": 181497090.0, "volume": 522853.0, "volume_price": 4540329.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.14, "per": 42.93}, {"date": "20230428", "market": "KOSDAQ", "name": "제조업", "compare": -37.57, "fluc_ratio": -1.26, "high_price": 3003.42, "last_price": 2934.19, "low_price": 2920.72, "month": "04", "start_price": 3003.42, "total_price": 179424368.0, "volume": 429289.0, "volume_price": 4063175.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.11, "per": 42.39}, {"date": "20230502", "market": "KOSDAQ", "name": "제조업", "compare": 50.15, "fluc_ratio": 1.71, "high_price": 2984.34, "last_price": 2984.34, "low_price": 2941.07, "month": "05", "start_price": 2942.01, "total_price": 194412878.0, "volume": 493542.0, "volume_price": 4692138.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.23, "per": 44.89}, {"date": "20230503", "market": "KOSDAQ", "name": "제조업", "compare": -49.27, "fluc_ratio": -1.65, "high_price": 2971.29, "last_price": 2935.07, "low_price": 2927.36, "month": "05", "start_price": 2959.37, "total_price": 191226503.0, "volume": 619115.0, "volume_price": 5194381.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.2, "per": 44.14}, {"date": "20230504", "market": "KOSDAQ", "name": "제조업", "compare": 7.41, "fluc_ratio": 0.25, "high_price": 2957.97, "last_price": 2942.48, "low_price": 2925.16, "month": "05", "start_price": 2928.03, "total_price": 191943942.0, "volume": 556432.0, "volume_price": 4636919.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.2, "per": 44.26}, {"date": "20230508", "market": "KOSDAQ", "name": "제조업", "compare": -16.04, "fluc_ratio": -0.55, "high_price": 2975.84, "last_price": 2926.44, "low_price": 2925.07, "month": "05", "start_price": 2963.44, "total_price": 190950690.0, "volume": 552865.0, "volume_price": 4542794.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.19, "per": 44.14}, {"date": "20230509", "market": "KOSDAQ", "name": "제조업", "compare": -21.19, "fluc_ratio": -0.72, "high_price": 2931.88, "last_price": 2905.25, "low_price": 2874.22, "month": "05", "start_price": 2924.71, "total_price": 189564262.0, "volume": 496126.0, "volume_price": 4598663.0, "year": "2023"}, {"date": "20230510", "market": "KOSDAQ", "name": "제조업", "compare": -18.1, "fluc_ratio": -0.62, "high_price": 2921.25, "last_price": 2887.15, "low_price": 2879.76, "month": "05", "start_price": 2905.44, "total_price": 188411847.0, "volume": 532036.0, "volume_price": 4023495.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.16, "per": 43.47}, {"date": "20230511", "market": "KOSDAQ", "name": "제조업", "compare": -23.0, "fluc_ratio": -0.8, "high_price": 2927.89, "last_price": 2864.15, "low_price": 2851.47, "month": "05", "start_price": 2912.04, "total_price": 186951783.0, "volume": 531981.0, "volume_price": 4492211.0, "year": "2023"}, {"date": "20230512", "market": "KOSDAQ", "name": "제조업", "compare": -4.75, "fluc_ratio": -0.17, "high_price": 2880.32, "last_price": 2859.4, "low_price": 2848.02, "month": "05", "start_price": 2862.61, "total_price": 186613644.0, "volume": 549706.0, "volume_price": 4212322.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.14, "per": 43.07}, {"date": "20230515", "market": "KOSDAQ", "name": "제조업", "compare": -23.13, "fluc_ratio": -0.81, "high_price": 2854.49, "last_price": 2836.27, "low_price": 2802.28, "month": "05", "start_price": 2854.49, "total_price": 185173695.0, "volume": 653204.0, "volume_price": 5016021.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.13, "per": 42.72}, {"date": "20230516", "market": "KOSDAQ", "name": "제조업", "compare": -0.42, "fluc_ratio": -0.01, "high_price": 2857.67, "last_price": 2835.85, "low_price": 2820.42, "month": "05", "start_price": 2843.32, "total_price": 185157691.0, "volume": 701633.0, "volume_price": 4616947.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.13, "per": 42.72}, {"date": "20230517", "market": "KOSDAQ", "name": "제조업", "compare": 61.04, "fluc_ratio": 2.15, "high_price": 2896.92, "last_price": 2896.89, "low_price": 2826.51, "month": "05", "start_price": 2830.86, "total_price": 189143627.0, "volume": 627646.0, "volume_price": 4469390.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.17, "per": 43.66}, {"date": "20230518", "market": "KOSDAQ", "name": "제조업", "compare": -0.94, "fluc_ratio": -0.03, "high_price": 2921.58, "last_price": 2895.95, "low_price": 2888.94, "month": "05", "start_price": 2917.17, "total_price": 189098085.0, "volume": 696044.0, "volume_price": 4665868.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.17, "per": 43.64}, {"date": "20230519", "market": "KOSDAQ", "name": "제조업", "compare": 0.96, "fluc_ratio": 0.03, "high_price": 2906.61, "last_price": 2896.91, "low_price": 2874.67, "month": "05", "start_price": 2904.06, "total_price": 189177567.0, "volume": 581945.0, "volume_price": 4329408.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.17, "per": 43.64}, {"date": "20230522", "market": "KOSDAQ", "name": "제조업", "compare": 45.56, "fluc_ratio": 1.57, "high_price": 2942.12, "last_price": 2941.5, "low_price": 2874.11, "month": "05", "start_price": 2893.63, "total_price": 192071841.0, "volume": 584447.0, "volume_price": 4340350.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.21, "per": 44.34}, {"date": "20230523", "market": "KOSDAQ", "name": "제조업", "compare": 34.83, "fluc_ratio": 1.18, "high_price": 2984.56, "last_price": 2976.33, "low_price": 2947.44, "month": "05", "start_price": 2947.44, "total_price": 194382765.0, "volume": 544398.0, "volume_price": 4318464.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.23, "per": 44.88}, {"date": "20230524", "market": "KOSDAQ", "name": "제조업", "compare": -1.46, "fluc_ratio": -0.05, "high_price": 2984.59, "last_price": 2974.99, "low_price": 2963.16, "month": "05", "start_price": 2973.87, "total_price": 194313251.0, "volume": 524736.0, "volume_price": 3943087.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.23, "per": 44.85}, {"date": "20230525", "market": "KOSDAQ", "name": "제조업", "compare": -27.99, "fluc_ratio": -0.94, "high_price": 2985.92, "last_price": 2947.0, "low_price": 2935.36, "month": "05", "start_price": 2972.37, "total_price": 192546361.0, "volume": 574528.0, "volume_price": 3442185.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.21, "per": 44.42}, {"date": "20230526", "market": "KOSDAQ", "name": "제조업", "compare": -20.36, "fluc_ratio": -0.69, "high_price": 2959.54, "last_price": 2924.39, "low_price": 2914.47, "month": "05", "start_price": 2948.51, "total_price": 191082759.0, "volume": 515362.0, "volume_price": 3752601.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.2, "per": 44.1}, {"date": "20230530", "market": "KOSDAQ", "name": "제조업", "compare": 11.75, "fluc_ratio": 0.4, "high_price": 2947.56, "last_price": 2936.14, "low_price": 2907.61, "month": "05", "start_price": 2942.92, "total_price": 191863408.0, "volume": 425358.0, "volume_price": 3025473.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.21, "per": 44.3}, {"date": "20230531", "market": "KOSDAQ", "name": "제조업", "compare": 19.39, "fluc_ratio": 0.66, "high_price": 2969.44, "last_price": 2956.29, "low_price": 2934.9, "month": "05", "start_price": 2936.31, "total_price": 193206884.0, "volume": 391119.0, "volume_price": 2988355.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.23, "per": 44.68}, {"date": "20230601", "market": "KOSDAQ", "name": "제조업", "compare": 24.17, "fluc_ratio": 0.82, "high_price": 2986.43, "last_price": 2985.56, "low_price": 2958.31, "month": "06", "start_price": 2960.44, "total_price": 195272423.0, "volume": 439282.0, "volume_price": 3133385.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.24, "per": 45.03}, {"date": "20230602", "market": "KOSDAQ", "name": "제조업", "compare": 27.22, "fluc_ratio": 0.91, "high_price": 3012.34, "last_price": 3011.67, "low_price": 2988.19, "month": "06", "start_price": 2990.99, "total_price": 197064451.0, "volume": 552537.0, "volume_price": 3508158.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.26, "per": 45.43}, {"date": "20230605", "market": "KOSDAQ", "name": "제조업", "compare": 17.5, "fluc_ratio": 0.58, "high_price": 3039.45, "last_price": 3029.17, "low_price": 3007.4, "month": "06", "start_price": 3026.18, "total_price": 198203264.0, "volume": 480726.0, "volume_price": 3661565.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.28, "per": 45.71}, {"date": "20230607", "market": "KOSDAQ", "name": "제조업", "compare": 32.16, "fluc_ratio": 1.06, "high_price": 3065.81, "last_price": 3061.33, "low_price": 3037.67, "month": "06", "start_price": 3037.67, "total_price": 200322730.0, "volume": 501348.0, "volume_price": 3809851.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.3, "per": 46.21}, {"date": "20230608", "market": "KOSDAQ", "name": "제조업", "compare": -17.32, "fluc_ratio": -0.57, "high_price": 3065.01, "last_price": 3044.21, "low_price": 3028.73, "month": "06", "start_price": 3056.33, "total_price": 199892417.0, "volume": 531989.0, "volume_price": 4438049.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.29, "per": 45.95}, {"date": "20230609", "market": "KOSDAQ", "name": "제조업", "compare": 23.9, "fluc_ratio": 0.79, "high_price": 3076.56, "last_price": 3068.11, "low_price": 3061.92, "month": "06", "start_price": 3065.68, "total_price": 201714092.0, "volume": 521736.0, "volume_price": 5056596.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.27, "per": 49.85}, {"date": "20230612", "market": "KOSDAQ", "name": "제조업", "compare": 17.57, "fluc_ratio": 0.57, "high_price": 3085.68, "last_price": 3085.68, "low_price": 3063.53, "month": "06", "start_price": 3082.26, "total_price": 202874471.0, "volume": 472306.0, "volume_price": 4566550.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.29, "per": 50.13}, {"date": "20230613", "market": "KOSDAQ", "name": "제조업", "compare": 38.18, "fluc_ratio": 1.24, "high_price": 3132.66, "last_price": 3122.86, "low_price": 3084.04, "month": "06", "start_price": 3098.67, "total_price": 205314782.0, "volume": 482402.0, "volume_price": 4758163.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.32, "per": 50.79}, {"date": "20230614", "market": "KOSDAQ", "name": "제조업", "compare": -99.26, "fluc_ratio": -3.18, "high_price": 3136.88, "last_price": 3025.39, "low_price": 3017.18, "month": "06", "start_price": 3134.56, "total_price": 198934119.0, "volume": 532594.0, "volume_price": 5822765.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.24, "per": 48.64}, {"date": "20230615", "market": "KOSDAQ", "name": "제조업", "compare": 9.75, "fluc_ratio": 0.32, "high_price": 3060.44, "last_price": 3030.27, "low_price": 2992.09, "month": "06", "start_price": 3037.95, "total_price": 199255878.0, "volume": 483281.0, "volume_price": 4437038.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.25, "per": 48.81}, {"date": "20230616", "market": "KOSDAQ", "name": "제조업", "compare": 32.23, "fluc_ratio": 1.06, "high_price": 3071.54, "last_price": 3062.56, "low_price": 3030.87, "month": "06", "start_price": 3047.16, "total_price": 201443475.0, "volume": 464871.0, "volume_price": 4032923.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.28, "per": 49.46}, {"date": "20230619", "market": "KOSDAQ", "name": "제조업", "compare": -7.31, "fluc_ratio": -0.24, "high_price": 3071.44, "last_price": 3062.18, "low_price": 3044.46, "month": "06", "start_price": 3071.16, "total_price": 201406593.0, "volume": 583925.0, "volume_price": 3938243.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.28, "per": 49.34}, {"date": "20230620", "market": "KOSDAQ", "name": "제조업", "compare": -20.47, "fluc_ratio": -0.67, "high_price": 3067.63, "last_price": 3041.71, "low_price": 3035.31, "month": "06", "start_price": 3049.51, "total_price": 200164393.0, "volume": 522096.0, "volume_price": 3872314.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.26, "per": 49.01}, {"date": "20230621", "market": "KOSDAQ", "name": "제조업", "compare": -27.66, "fluc_ratio": -0.91, "high_price": 3063.64, "last_price": 3012.56, "low_price": 3009.42, "month": "06", "start_price": 3044.91, "total_price": 198252852.0, "volume": 569767.0, "volume_price": 4172540.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.24, "per": 48.57}, {"date": "20230622", "market": "KOSDAQ", "name": "제조업", "compare": 7.27, "fluc_ratio": 0.24, "high_price": 3031.08, "last_price": 3019.71, "low_price": 2991.5, "month": "06", "start_price": 2995.33, "total_price": 198730268.0, "volume": 516940.0, "volume_price": 3400262.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.25, "per": 48.68}, {"date": "20230623", "market": "KOSDAQ", "name": "제조업", "compare": -6.34, "fluc_ratio": -0.21, "high_price": 3035.32, "last_price": 3012.85, "low_price": 3004.04, "month": "06", "start_price": 3035.32, "total_price": 198014948.0, "volume": 619110.0, "volume_price": 3448583.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.24, "per": 48.55}, {"date": "20230626", "market": "KOSDAQ", "name": "제조업", "compare": 9.45, "fluc_ratio": 0.31, "high_price": 3026.8, "last_price": 3020.41, "low_price": 2991.52, "month": "06", "start_price": 3008.79, "total_price": 198385438.0, "volume": 484746.0, "volume_price": 3050694.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.24, "per": 48.64}, {"date": "20230627", "market": "KOSDAQ", "name": "제조업", "compare": -13.76, "fluc_ratio": -0.46, "high_price": 3010.72, "last_price": 3002.45, "low_price": 2978.59, "month": "06", "start_price": 3008.45, "total_price": 197117585.0, "volume": 448445.0, "volume_price": 3339000.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.23, "per": 48.42}, {"date": "20230628", "market": "KOSDAQ", "name": "제조업", "compare": -23.33, "fluc_ratio": -0.78, "high_price": 3021.66, "last_price": 2979.06, "low_price": 2975.96, "month": "06", "start_price": 3021.01, "total_price": 195724926.0, "volume": 506453.0, "volume_price": 4433769.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.22, "per": 48.04}, {"date": "20230629", "market": "KOSDAQ", "name": "제조업", "compare": -29.9, "fluc_ratio": -1.0, "high_price": 2984.87, "last_price": 2948.28, "low_price": 2940.45, "month": "06", "start_price": 2982.25, "total_price": 193743771.0, "volume": 516893.0, "volume_price": 3679967.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.19, "per": 47.55}, {"date": "20230630", "market": "KOSDAQ", "name": "제조업", "compare": 38.76, "fluc_ratio": 1.31, "high_price": 2988.37, "last_price": 2987.04, "low_price": 2929.08, "month": "06", "start_price": 2951.34, "total_price": 196919045.0, "volume": 443315.0, "volume_price": 4137211.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.22, "per": 48.15}, {"date": "20230703", "market": "KOSDAQ", "name": "제조업", "compare": 47.92, "fluc_ratio": 1.61, "high_price": 3042.07, "last_price": 3032.88, "low_price": 3002.51, "month": "07", "start_price": 3005.38, "total_price": 199923952.0, "volume": 394684.0, "volume_price": 3787060.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.26, "per": 49.03}, {"date": "20230704", "market": "KOSDAQ", "name": "제조업", "compare": 16.29, "fluc_ratio": 0.54, "high_price": 3085.36, "last_price": 3049.17, "low_price": 3027.59, "month": "07", "start_price": 3045.21, "total_price": 201016809.0, "volume": 463344.0, "volume_price": 5239954.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.28, "per": 49.31}, {"date": "20230705", "market": "KOSDAQ", "name": "제조업", "compare": 3.59, "fluc_ratio": 0.12, "high_price": 3066.33, "last_price": 3052.76, "low_price": 3043.05, "month": "07", "start_price": 3048.87, "total_price": 201289983.0, "volume": 421014.0, "volume_price": 4155037.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.28, "per": 49.38}, {"date": "20230706", "market": "KOSDAQ", "name": "제조업", "compare": -63.73, "fluc_ratio": -2.09, "high_price": 3054.8, "last_price": 2989.03, "low_price": 2984.23, "month": "07", "start_price": 3052.06, "total_price": 197110993.0, "volume": 555456.0, "volume_price": 5140610.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.23, "per": 48.34}, {"date": "20230707", "market": "KOSDAQ", "name": "제조업", "compare": -12.46, "fluc_ratio": -0.42, "high_price": 2993.81, "last_price": 2976.57, "low_price": 2955.84, "month": "07", "start_price": 2979.55, "total_price": 196313181.0, "volume": 372304.0, "volume_price": 3398335.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.22, "per": 48.15}, {"date": "20230710", "market": "KOSDAQ", "name": "제조업", "compare": -12.91, "fluc_ratio": -0.43, "high_price": 3000.45, "last_price": 2963.66, "low_price": 2932.72, "month": "07", "start_price": 2979.39, "total_price": 195457854.0, "volume": 379160.0, "volume_price": 4406398.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.21, "per": 47.94}, {"date": "20230711", "market": "KOSDAQ", "name": "제조업", "compare": 55.9, "fluc_ratio": 1.89, "high_price": 3019.87, "last_price": 3019.56, "low_price": 2981.5, "month": "07", "start_price": 2985.87, "total_price": 199179996.0, "volume": 386385.0, "volume_price": 3787054.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.25, "per": 48.86}, {"date": "20230712", "market": "KOSDAQ", "name": "제조업", "compare": -6.7, "fluc_ratio": -0.22, "high_price": 3030.29, "last_price": 3012.92, "low_price": 2999.89, "month": "07", "start_price": 3022.99, "total_price": 198511335.0, "volume": 353803.0, "volume_price": 4126674.0, "year": "2023"}, {"date": "20230713", "market": "KOSDAQ", "name": "제조업", "compare": 20.78, "fluc_ratio": 0.69, "high_price": 3049.4, "last_price": 3033.7, "low_price": 3021.68, "month": "07", "start_price": 3026.77, "total_price": 199922862.0, "volume": 420809.0, "volume_price": 4325367.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.27, "per": 49.1}, {"date": "20230714", "market": "KOSDAQ", "name": "제조업", "compare": -4.4, "fluc_ratio": -0.15, "high_price": 3048.63, "last_price": 3029.3, "low_price": 3005.74, "month": "07", "start_price": 3045.6, "total_price": 200738463.0, "volume": 457187.0, "volume_price": 5126267.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.26, "per": 49.04}, {"date": "20230717", "market": "KOSDAQ", "name": "제조업", "compare": -9.66, "fluc_ratio": -0.32, "high_price": 3027.57, "last_price": 3019.64, "low_price": 3004.43, "month": "07", "start_price": 3027.57, "total_price": 200130121.0, "volume": 518311.0, "volume_price": 3945179.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.27, "per": 49.12}, {"date": "20230718", "market": "KOSDAQ", "name": "제조업", "compare": 79.48, "fluc_ratio": 2.63, "high_price": 3099.12, "last_price": 3099.12, "low_price": 3026.25, "month": "07", "start_price": 3026.66, "total_price": 205422982.0, "volume": 493430.0, "volume_price": 6710977.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.33, "per": 50.45}, {"date": "20230719", "market": "KOSDAQ", "name": "제조업", "compare": 83.53, "fluc_ratio": 2.69, "high_price": 3185.3, "last_price": 3183.35, "low_price": 3110.32, "month": "07", "start_price": 3117.54, "total_price": 211071401.0, "volume": 472378.0, "volume_price": 8405317.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.39, "per": 51.86}, {"date": "20230720", "market": "KOSDAQ", "name": "제조업", "compare": 31.1, "fluc_ratio": 0.98, "high_price": 3225.98, "last_price": 3215.61, "low_price": 3142.35, "month": "07", "start_price": 3160.05, "total_price": 213243395.0, "volume": 517441.0, "volume_price": 7672919.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.42, "per": 52.4}, {"date": "20230721", "market": "KOSDAQ", "name": "제조업", "compare": 26.86, "fluc_ratio": 0.84, "high_price": 3261.06, "last_price": 3243.22, "low_price": 3169.47, "month": "07", "start_price": 3171.1, "total_price": 215153685.0, "volume": 438396.0, "volume_price": 6714237.0, "year": "2023", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.44, "per": 52.89}, {"date": "20230724", "market": "KOSDAQ", "name": "제조업", "compare": 18.34, "fluc_ratio": 0.57, "high_price": 3275.66, "last_price": 3261.56, "low_price": 3218.12, "month": "07", "start_price": 3255.33, "total_price": 216505415.0, "volume": 442042.0, "volume_price": 8396904.0, "year": "2023", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.46, "per": 53.18}, {"date": "20230725", "market": "KOSDAQ", "name": "제조업", "compare": 52.53, "fluc_ratio": 1.61, "high_price": 3345.14, "last_price": 3312.3, "low_price": 3223.62, "month": "07", "start_price": 3278.67, "total_price": 219971966.0, "volume": 418212.0, "volume_price": 6893509.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.5, "per": 54.04}, {"date": "20230726", "market": "KOSDAQ", "name": "제조업", "compare": -117.76, "fluc_ratio": -3.56, "high_price": 3433.88, "last_price": 3192.95, "low_price": 3114.2, "month": "07", "start_price": 3344.2, "total_price": 211615394.0, "volume": 563473.0, "volume_price": 14962095.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.4, "per": 51.94}, {"date": "20230727", "market": "KOSDAQ", "name": "제조업", "compare": -108.21, "fluc_ratio": -3.4, "high_price": 3219.55, "last_price": 3070.46, "low_price": 3050.19, "month": "07", "start_price": 3161.77, "total_price": 203634261.0, "volume": 330397.0, "volume_price": 7243969.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.32, "per": 50.13}, {"date": "20230728", "market": "KOSDAQ", "name": "제조업", "compare": 106.6, "fluc_ratio": 3.47, "high_price": 3182.58, "last_price": 3177.06, "low_price": 3036.14, "month": "07", "start_price": 3047.64, "total_price": 210627303.0, "volume": 308148.0, "volume_price": 5457716.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.4, "per": 51.9}, {"date": "20230731", "market": "KOSDAQ", "name": "제조업", "compare": 72.36, "fluc_ratio": 2.28, "high_price": 3263.97, "last_price": 3249.42, "low_price": 3199.8, "month": "07", "start_price": 3207.04, "total_price": 215512974.0, "volume": 307137.0, "volume_price": 4759918.0, "year": "2023", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.45, "per": 53.11}, {"date": "20230801", "market": "KOSDAQ", "name": "제조업", "compare": -8.16, "fluc_ratio": -0.25, "high_price": 3307.87, "last_price": 3241.26, "low_price": 3197.78, "month": "08", "start_price": 3276.66, "total_price": 214939431.0, "volume": 392769.0, "volume_price": 5640683.0, "year": "2023", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.45, "per": 52.96}, {"date": "20230802", "market": "KOSDAQ", "name": "제조업", "compare": -101.5, "fluc_ratio": -3.13, "high_price": 3249.84, "last_price": 3138.8, "low_price": 3132.46, "month": "08", "start_price": 3213.41, "total_price": 208041977.0, "volume": 450660.0, "volume_price": 5118370.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.37, "per": 51.27}, {"date": "20230803", "market": "KOSDAQ", "name": "제조업", "compare": 35.39, "fluc_ratio": 1.13, "high_price": 3177.28, "last_price": 3174.19, "low_price": 3104.49, "month": "08", "start_price": 3149.67, "total_price": 210429805.0, "volume": 584160.0, "volume_price": 5787412.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.37, "per": 53.31}, {"date": "20230804", "market": "KOSDAQ", "name": "제조업", "compare": -7.89, "fluc_ratio": -0.25, "high_price": 3181.01, "last_price": 3165.5, "low_price": 3148.11, "month": "08", "start_price": 3180.06, "total_price": 210120375.0, "volume": 431028.0, "volume_price": 5205855.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.37, "per": 53.18}, {"date": "20230807", "market": "KOSDAQ", "name": "제조업", "compare": -86.06, "fluc_ratio": -2.72, "high_price": 3145.77, "last_price": 3079.16, "low_price": 3070.77, "month": "08", "start_price": 3145.77, "total_price": 204419522.0, "volume": 509166.0, "volume_price": 7129914.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.3, "per": 51.69}, {"date": "20230808", "market": "KOSDAQ", "name": "제조업", "compare": -21.09, "fluc_ratio": -0.68, "high_price": 3097.71, "last_price": 3058.07, "low_price": 3046.79, "month": "08", "start_price": 3086.38, "total_price": 203098993.0, "volume": 539714.0, "volume_price": 6591280.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.28, "per": 51.33}, {"date": "20230809", "market": "KOSDAQ", "name": "제조업", "compare": 56.87, "fluc_ratio": 1.86, "high_price": 3128.77, "last_price": 3114.94, "low_price": 3052.78, "month": "08", "start_price": 3055.62, "total_price": 206897789.0, "volume": 432368.0, "volume_price": 5274044.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.33, "per": 52.33}, {"date": "20230810", "market": "KOSDAQ", "name": "제조업", "compare": 11.29, "fluc_ratio": 0.36, "high_price": 3135.09, "last_price": 3127.35, "low_price": 3090.49, "month": "08", "start_price": 3101.48, "total_price": 207891822.0, "volume": 479088.0, "volume_price": 5610883.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.34, "per": 52.53}, {"date": "20230811", "market": "KOSDAQ", "name": "제조업", "compare": -7.42, "fluc_ratio": -0.24, "high_price": 3141.72, "last_price": 3119.93, "low_price": 3106.74, "month": "08", "start_price": 3135.04, "total_price": 207415030.0, "volume": 470552.0, "volume_price": 5434314.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.33, "per": 52.57}, {"date": "20230814", "market": "KOSDAQ", "name": "제조업", "compare": -71.57, "fluc_ratio": -1.02, "high_price": 7012.55, "last_price": 6942.39, "low_price": 6914.9, "month": "08", "start_price": 6997.78, "total_price": 1454686485.0, "volume": 393798.0, "volume_price": 6758239.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.3, "per": 51.21}, {"date": "20230816", "market": "KOSDAQ", "name": "제조업", "compare": -78.83, "fluc_ratio": -2.56, "high_price": 3055.63, "last_price": 3000.5, "low_price": 2994.01, "month": "08", "start_price": 3047.58, "total_price": 196719187.0, "volume": 575380.0, "volume_price": 5698532.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.25, "per": 48.52}, {"date": "20230817", "market": "KOSDAQ", "name": "제조업", "compare": 17.98, "fluc_ratio": 0.6, "high_price": 3023.94, "last_price": 3018.48, "low_price": 2944.6, "month": "08", "start_price": 2985.23, "total_price": 197880436.0, "volume": 521781.0, "volume_price": 6118122.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.26, "per": 48.83}, {"date": "20230818", "market": "KOSDAQ", "name": "제조업", "compare": -39.3, "fluc_ratio": -1.3, "high_price": 3008.81, "last_price": 2979.18, "low_price": 2965.04, "month": "08", "start_price": 2992.99, "total_price": 195374372.0, "volume": 517075.0, "volume_price": 4295498.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.23, "per": 48.17}, {"date": "20230821", "market": "KOSDAQ", "name": "제조업", "compare": 36.96, "fluc_ratio": 1.24, "high_price": 3043.49, "last_price": 3013.97, "low_price": 2980.64, "month": "08", "start_price": 2989.78, "total_price": 198431436.0, "volume": 593783.0, "volume_price": 5214442.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.26, "per": 48.79}, {"date": "20230822", "market": "KOSDAQ", "name": "제조업", "compare": 17.76, "fluc_ratio": 0.59, "high_price": 3045.6, "last_price": 3031.23, "low_price": 3014.07, "month": "08", "start_price": 3042.86, "total_price": 199575970.0, "volume": 588465.0, "volume_price": 5389194.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.27, "per": 49.09}, {"date": "20230823", "market": "KOSDAQ", "name": "제조업", "compare": -53.49, "fluc_ratio": -1.76, "high_price": 3026.42, "last_price": 2977.74, "low_price": 2976.21, "month": "08", "start_price": 3026.42, "total_price": 196058953.0, "volume": 743135.0, "volume_price": 6158853.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.23, "per": 48.22}, {"date": "20230824", "market": "KOSDAQ", "name": "제조업", "compare": 63.72, "fluc_ratio": 2.14, "high_price": 3045.93, "last_price": 3041.46, "low_price": 2993.55, "month": "08", "start_price": 3004.32, "total_price": 200253804.0, "volume": 503587.0, "volume_price": 4157841.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.28, "per": 49.26}, {"date": "20230825", "market": "KOSDAQ", "name": "제조업", "compare": 12.87, "fluc_ratio": 0.42, "high_price": 3069.24, "last_price": 3054.33, "low_price": 3009.57, "month": "08", "start_price": 3011.34, "total_price": 201184712.0, "volume": 572213.0, "volume_price": 5018577.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.29, "per": 49.46}, {"date": "20230828", "market": "KOSDAQ", "name": "제조업", "compare": 38.71, "fluc_ratio": 1.27, "high_price": 3093.26, "last_price": 3093.04, "low_price": 3054.33, "month": "08", "start_price": 3054.33, "total_price": 203729996.0, "volume": 368750.0, "volume_price": 3713300.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.32, "per": 50.1}, {"date": "20230829", "market": "KOSDAQ", "name": "제조업", "compare": 8.41, "fluc_ratio": 0.27, "high_price": 3109.14, "last_price": 3103.12, "low_price": 3083.2, "month": "08", "start_price": 3102.75, "total_price": 204395365.0, "volume": 500244.0, "volume_price": 4782511.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.32, "per": 50.23}, {"date": "20230830", "market": "KOSDAQ", "name": "제조업", "compare": 1.05, "fluc_ratio": 0.03, "high_price": 3130.89, "last_price": 3104.17, "low_price": 3100.86, "month": "08", "start_price": 3128.55, "total_price": 204461787.0, "volume": 417292.0, "volume_price": 4247377.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.32, "per": 50.24}, {"date": "20230831", "market": "KOSDAQ", "name": "제조업", "compare": 11.79, "fluc_ratio": 0.38, "high_price": 3124.54, "last_price": 3115.67, "low_price": 3101.62, "month": "08", "start_price": 3111.44, "total_price": 204964543.0, "volume": 520013.0, "volume_price": 5709299.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.33, "per": 50.46}, {"date": "20230901", "market": "KOSDAQ", "name": "제조업", "compare": -46.41, "fluc_ratio": -1.49, "high_price": 3114.0, "last_price": 3069.69, "low_price": 3068.28, "month": "09", "start_price": 3109.11, "total_price": 201992264.0, "volume": 440789.0, "volume_price": 5265921.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.3, "per": 49.71}, {"date": "20230904", "market": "KOSDAQ", "name": "제조업", "compare": 9.04, "fluc_ratio": 0.29, "high_price": 3088.68, "last_price": 3078.73, "low_price": 3057.0, "month": "09", "start_price": 3063.94, "total_price": 202617790.0, "volume": 454313.0, "volume_price": 5022846.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.31, "per": 49.89}, {"date": "20230905", "market": "KOSDAQ", "name": "제조업", "compare": 14.05, "fluc_ratio": 0.46, "high_price": 3097.11, "last_price": 3094.56, "low_price": 3063.39, "month": "09", "start_price": 3080.15, "total_price": 203645291.0, "volume": 407960.0, "volume_price": 4694027.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.32, "per": 50.13}, {"date": "20230906", "market": "KOSDAQ", "name": "제조업", "compare": -3.4, "fluc_ratio": -0.11, "high_price": 3115.51, "last_price": 3091.28, "low_price": 3085.38, "month": "09", "start_price": 3102.1, "total_price": 203421502.0, "volume": 381688.0, "volume_price": 4762175.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.32, "per": 50.07}, {"date": "20230907", "market": "KOSDAQ", "name": "제조업", "compare": -47.24, "fluc_ratio": -1.53, "high_price": 3106.82, "last_price": 3044.01, "low_price": 3031.19, "month": "09", "start_price": 3083.53, "total_price": 200306932.0, "volume": 549689.0, "volume_price": 5969040.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.28, "per": 49.25}, {"date": "20230908", "market": "KOSDAQ", "name": "제조업", "compare": 44.48, "fluc_ratio": 1.46, "high_price": 3087.88, "last_price": 3087.14, "low_price": 3045.91, "month": "09", "start_price": 3052.06, "total_price": 203281334.0, "volume": 555668.0, "volume_price": 6086702.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.32, "per": 50.05}, {"date": "20230911", "market": "KOSDAQ", "name": "제조업", "compare": -4.53, "fluc_ratio": -0.15, "high_price": 3107.83, "last_price": 3086.08, "low_price": 3072.6, "month": "09", "start_price": 3107.83, "total_price": 203241831.0, "volume": 475612.0, "volume_price": 6180736.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.31, "per": 49.77}, {"date": "20230912", "market": "KOSDAQ", "name": "제조업", "compare": -52.75, "fluc_ratio": -1.71, "high_price": 3111.97, "last_price": 3033.33, "low_price": 3024.21, "month": "09", "start_price": 3106.52, "total_price": 199755043.0, "volume": 408435.0, "volume_price": 4790494.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.27, "per": 48.91}, {"date": "20230913", "market": "KOSDAQ", "name": "제조업", "compare": -47.04, "fluc_ratio": -1.55, "high_price": 3035.38, "last_price": 2986.29, "low_price": 2982.4, "month": "09", "start_price": 3022.6, "total_price": 196543504.0, "volume": 402479.0, "volume_price": 3785661.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.24, "per": 48.14}, {"date": "20230914", "market": "KOSDAQ", "name": "제조업", "compare": 50.76, "fluc_ratio": 1.7, "high_price": 3036.43, "last_price": 3036.43, "low_price": 2995.95, "month": "09", "start_price": 3003.66, "total_price": 199734255.0, "volume": 395765.0, "volume_price": 4025595.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.28, "per": 49.03}, {"date": "20230915", "market": "KOSDAQ", "name": "제조업", "compare": -0.67, "fluc_ratio": -0.02, "high_price": 3049.26, "last_price": 3039.41, "low_price": 3031.63, "month": "09", "start_price": 3039.89, "total_price": 199953214.0, "volume": 374892.0, "volume_price": 3571389.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.28, "per": 48.97}, {"date": "20230918", "market": "KOSDAQ", "name": "제조업", "compare": -18.32, "fluc_ratio": -0.6, "high_price": 3037.39, "last_price": 3017.99, "low_price": 3012.25, "month": "09", "start_price": 3018.0, "total_price": 198607891.0, "volume": 368082.0, "volume_price": 3358801.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.26, "per": 48.59}, {"date": "20230919", "market": "KOSDAQ", "name": "제조업", "compare": -26.24, "fluc_ratio": -0.87, "high_price": 3025.63, "last_price": 2985.69, "low_price": 2977.96, "month": "09", "start_price": 3015.81, "total_price": 196645304.0, "volume": 439550.0, "volume_price": 3037853.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.18, "per": 61.52}, {"date": "20230920", "market": "KOSDAQ", "name": "제조업", "compare": 0.59, "fluc_ratio": 0.02, "high_price": 2988.2, "last_price": 2979.08, "low_price": 2948.46, "month": "09", "start_price": 2982.15, "total_price": 196292120.0, "volume": 387696.0, "volume_price": 2941051.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.18, "per": 61.55}, {"date": "20230921", "market": "KOSDAQ", "name": "제조업", "compare": -92.72, "fluc_ratio": -3.11, "high_price": 2963.0, "last_price": 2886.36, "low_price": 2883.98, "month": "09", "start_price": 2954.36, "total_price": 190022121.0, "volume": 403898.0, "volume_price": 3322665.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.11, "per": 59.62}, {"date": "20230922", "market": "KOSDAQ", "name": "제조업", "compare": 3.62, "fluc_ratio": 0.13, "high_price": 2901.53, "last_price": 2889.98, "low_price": 2844.68, "month": "09", "start_price": 2855.15, "total_price": 190478058.0, "volume": 417204.0, "volume_price": 3169420.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.12, "per": 59.67}, {"date": "20230925", "market": "KOSDAQ", "name": "제조업", "compare": -76.03, "fluc_ratio": -2.63, "high_price": 2888.87, "last_price": 2812.17, "low_price": 2812.17, "month": "09", "start_price": 2883.43, "total_price": 185399602.0, "volume": 349609.0, "volume_price": 2988313.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.06, "per": 58.09}, {"date": "20230926", "market": "KOSDAQ", "name": "제조업", "compare": -37.11, "fluc_ratio": -1.32, "high_price": 2834.95, "last_price": 2775.06, "low_price": 2773.76, "month": "09", "start_price": 2817.51, "total_price": 183045089.0, "volume": 515008.0, "volume_price": 2905747.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.03, "per": 57.3}, {"date": "20230927", "market": "KOSDAQ", "name": "제조업", "compare": 49.69, "fluc_ratio": 1.79, "high_price": 2823.05, "last_price": 2822.26, "low_price": 2752.26, "month": "09", "start_price": 2757.75, "total_price": 185853897.0, "volume": 387424.0, "volume_price": 2786389.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.07, "per": 58.3}, {"date": "20231004", "market": "KOSDAQ", "name": "제조업", "compare": -120.34, "fluc_ratio": -4.27, "high_price": 2792.37, "last_price": 2699.87, "low_price": 2697.31, "month": "10", "start_price": 2792.37, "total_price": 177856543.0, "volume": 355193.0, "volume_price": 3260387.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.98, "per": 55.77}, {"date": "20231005", "market": "KOSDAQ", "name": "제조업", "compare": -16.88, "fluc_ratio": -0.63, "high_price": 2746.09, "last_price": 2682.99, "low_price": 2680.3, "month": "10", "start_price": 2732.26, "total_price": 176753479.0, "volume": 343006.0, "volume_price": 2563878.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.97, "per": 55.43}, {"date": "20231006", "market": "KOSDAQ", "name": "제조업", "compare": 45.02, "fluc_ratio": 1.68, "high_price": 2737.48, "last_price": 2728.01, "low_price": 2690.12, "month": "10", "start_price": 2690.12, "total_price": 179871099.0, "volume": 260127.0, "volume_price": 2010444.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.0, "per": 56.4}, {"date": "20231010", "market": "KOSDAQ", "name": "제조업", "compare": -74.03, "fluc_ratio": -2.71, "high_price": 2749.16, "last_price": 2654.77, "low_price": 2645.34, "month": "10", "start_price": 2743.57, "total_price": 175273979.0, "volume": 402286.0, "volume_price": 3345405.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.95, "per": 54.86}, {"date": "20231011", "market": "KOSDAQ", "name": "제조업", "compare": 69.61, "fluc_ratio": 2.62, "high_price": 2742.62, "last_price": 2724.38, "low_price": 2681.49, "month": "10", "start_price": 2681.49, "total_price": 180251534.0, "volume": 304262.0, "volume_price": 2646692.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.0, "per": 56.49}, {"date": "20231012", "market": "KOSDAQ", "name": "제조업", "compare": 62.93, "fluc_ratio": 2.31, "high_price": 2797.82, "last_price": 2787.31, "low_price": 2745.19, "month": "10", "start_price": 2745.19, "total_price": 184444829.0, "volume": 374583.0, "volume_price": 3012726.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.05, "per": 57.81}, {"date": "20231013", "market": "KOSDAQ", "name": "제조업", "compare": -51.0, "fluc_ratio": -1.83, "high_price": 2779.69, "last_price": 2736.7, "low_price": 2717.91, "month": "10", "start_price": 2775.39, "total_price": 181107717.0, "volume": 423127.0, "volume_price": 3131324.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.01, "per": 56.74}, {"date": "20231016", "market": "KOSDAQ", "name": "제조업", "compare": -41.15, "fluc_ratio": -1.5, "high_price": 2705.52, "last_price": 2695.55, "low_price": 2660.2, "month": "10", "start_price": 2701.55, "total_price": 178438136.0, "volume": 413900.0, "volume_price": 2729013.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.97, "per": 56.04}, {"date": "20231017", "market": "KOSDAQ", "name": "제조업", "compare": 38.44, "fluc_ratio": 1.43, "high_price": 2760.77, "last_price": 2731.3, "low_price": 2715.18, "month": "10", "start_price": 2715.18, "total_price": 180823766.0, "volume": 358126.0, "volume_price": 2950442.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.0, "per": 56.81}, {"date": "20231018", "market": "KOSDAQ", "name": "제조업", "compare": -42.8, "fluc_ratio": -1.57, "high_price": 2731.21, "last_price": 2686.52, "low_price": 2682.99, "month": "10", "start_price": 2715.58, "total_price": 177879992.0, "volume": 294151.0, "volume_price": 2576874.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.97, "per": 55.92}, {"date": "20231019", "market": "KOSDAQ", "name": "제조업", "compare": -83.84, "fluc_ratio": -3.12, "high_price": 2643.56, "last_price": 2602.68, "low_price": 2594.31, "month": "10", "start_price": 2643.44, "total_price": 172755864.0, "volume": 264407.0, "volume_price": 2631636.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.9, "per": 54.14}, {"date": "20231020", "market": "KOSDAQ", "name": "제조업", "compare": -51.12, "fluc_ratio": -1.96, "high_price": 2585.48, "last_price": 2551.56, "low_price": 2512.97, "month": "10", "start_price": 2569.89, "total_price": 169411866.0, "volume": 375469.0, "volume_price": 2976976.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.87, "per": 52.94}, {"date": "20231023", "market": "KOSDAQ", "name": "제조업", "compare": -0.92, "fluc_ratio": -0.04, "high_price": 2580.9, "last_price": 2547.6, "low_price": 2539.19, "month": "10", "start_price": 2541.01, "total_price": 169339535.0, "volume": 358993.0, "volume_price": 2492637.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.87, "per": 52.95}, {"date": "20231024", "market": "KOSDAQ", "name": "제조업", "compare": 55.34, "fluc_ratio": 2.17, "high_price": 2602.97, "last_price": 2602.94, "low_price": 2489.42, "month": "10", "start_price": 2567.13, "total_price": 173014744.0, "volume": 468576.0, "volume_price": 3084942.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.91, "per": 54.13}, {"date": "20231025", "market": "KOSDAQ", "name": "제조업", "compare": -57.88, "fluc_ratio": -2.22, "high_price": 2612.29, "last_price": 2545.06, "low_price": 2544.43, "month": "10", "start_price": 2612.29, "total_price": 169178525.0, "volume": 507522.0, "volume_price": 3014363.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.86, "per": 52.83}, {"date": "20231026", "market": "KOSDAQ", "name": "제조업", "compare": -84.52, "fluc_ratio": -3.32, "high_price": 2496.87, "last_price": 2458.12, "low_price": 2445.9, "month": "10", "start_price": 2477.95, "total_price": 163261126.0, "volume": 428197.0, "volume_price": 2613148.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.8, "per": 50.99}, {"date": "20231027", "market": "KOSDAQ", "name": "제조업", "compare": 19.77, "fluc_ratio": 0.81, "high_price": 2523.24, "last_price": 2475.57, "low_price": 2441.33, "month": "10", "start_price": 2476.31, "total_price": 163486940.0, "volume": 303596.0, "volume_price": 2314180.0, "year": "2023", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.81, "per": 51.44}, {"date": "20231030", "market": "KOSDAQ", "name": "제조업", "compare": 23.51, "fluc_ratio": 0.95, "high_price": 2513.72, "last_price": 2499.62, "low_price": 2456.18, "month": "10", "start_price": 2469.8, "total_price": 165103548.0, "volume": 253187.0, "volume_price": 1694842.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.83, "per": 52.01}, {"date": "20231031", "market": "KOSDAQ", "name": "제조업", "compare": -74.97, "fluc_ratio": -3.0, "high_price": 2502.87, "last_price": 2426.92, "low_price": 2420.87, "month": "10", "start_price": 2501.3, "total_price": 160324308.0, "volume": 330570.0, "volume_price": 2239738.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.78, "per": 50.42}, {"date": "20231101", "market": "KOSDAQ", "name": "제조업", "compare": 1.96, "fluc_ratio": 0.08, "high_price": 2472.04, "last_price": 2428.88, "low_price": 2424.95, "month": "11", "start_price": 2449.12, "total_price": 160459563.0, "volume": 362518.0, "volume_price": 1927781.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.78, "per": 50.45}, {"date": "20231102", "market": "KOSDAQ", "name": "제조업", "compare": 116.81, "fluc_ratio": 4.81, "high_price": 2546.61, "last_price": 2545.69, "low_price": 2471.81, "month": "11", "start_price": 2472.32, "total_price": 168331846.0, "volume": 265871.0, "volume_price": 2176064.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.87, "per": 52.94}, {"date": "20231103", "market": "KOSDAQ", "name": "제조업", "compare": 34.24, "fluc_ratio": 1.35, "high_price": 2586.52, "last_price": 2579.93, "low_price": 2523.05, "month": "11", "start_price": 2572.72, "total_price": 170653398.0, "volume": 322460.0, "volume_price": 2669723.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.89, "per": 53.67}, {"date": "20231106", "market": "KOSDAQ", "name": "제조업", "compare": 215.32, "fluc_ratio": 8.35, "high_price": 2795.76, "last_price": 2795.25, "low_price": 2621.8, "month": "11", "start_price": 2621.8, "total_price": 184903914.0, "volume": 378736.0, "volume_price": 5196774.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.06, "per": 58.38}, {"date": "20231107", "market": "KOSDAQ", "name": "제조업", "compare": -78.84, "fluc_ratio": -2.81, "high_price": 2821.13, "last_price": 2722.58, "low_price": 2656.72, "month": "11", "start_price": 2809.02, "total_price": 180092754.0, "volume": 445477.0, "volume_price": 4644846.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.0, "per": 56.72}, {"date": "20231108", "market": "KOSDAQ", "name": "제조업", "compare": -49.13, "fluc_ratio": -1.8, "high_price": 2744.36, "last_price": 2673.45, "low_price": 2668.14, "month": "11", "start_price": 2707.76, "total_price": 176843397.0, "volume": 319077.0, "volume_price": 2677797.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.96, "per": 55.69}, {"date": "20231109", "market": "KOSDAQ", "name": "제조업", "compare": -33.94, "fluc_ratio": -1.27, "high_price": 2687.52, "last_price": 2639.51, "low_price": 2617.14, "month": "11", "start_price": 2685.16, "total_price": 174604058.0, "volume": 361712.0, "volume_price": 2082083.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.94, "per": 54.98}, {"date": "20231110", "market": "KOSDAQ", "name": "제조업", "compare": -62.48, "fluc_ratio": -2.37, "high_price": 2603.65, "last_price": 2577.03, "low_price": 2571.93, "month": "11", "start_price": 2601.82, "total_price": 170499710.0, "volume": 436188.0, "volume_price": 2297280.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.89, "per": 53.6}, {"date": "20231113", "market": "KOSDAQ", "name": "제조업", "compare": -40.37, "fluc_ratio": -1.57, "high_price": 2605.63, "last_price": 2534.44, "low_price": 2526.54, "month": "11", "start_price": 2600.05, "total_price": 167819252.0, "volume": 519149.0, "volume_price": 2832135.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.86, "per": 52.68}, {"date": "20231114", "market": "KOSDAQ", "name": "제조업", "compare": 75.19, "fluc_ratio": 2.97, "high_price": 2613.36, "last_price": 2605.8, "low_price": 2551.16, "month": "11", "start_price": 2551.5, "total_price": 172532192.0, "volume": 307613.0, "volume_price": 2213718.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.92, "per": 54.21}, {"date": "20231115", "market": "KOSDAQ", "name": "제조업", "compare": 44.41, "fluc_ratio": 1.7, "high_price": 2674.58, "last_price": 2650.21, "low_price": 2632.99, "month": "11", "start_price": 2643.1, "total_price": 175476242.0, "volume": 359045.0, "volume_price": 2968644.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.95, "per": 55.15}, {"date": "20231116", "market": "KOSDAQ", "name": "제조업", "compare": 6.97, "fluc_ratio": 0.26, "high_price": 2674.82, "last_price": 2657.18, "low_price": 2628.86, "month": "11", "start_price": 2647.81, "total_price": 175932333.0, "volume": 396188.0, "volume_price": 2346871.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.95, "per": 55.25}, {"date": "20231117", "market": "KOSDAQ", "name": "제조업", "compare": -42.87, "fluc_ratio": -1.61, "high_price": 2639.93, "last_price": 2611.93, "low_price": 2600.3, "month": "11", "start_price": 2639.93, "total_price": 173089735.0, "volume": 364292.0, "volume_price": 2097234.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.92, "per": 54.35}, {"date": "20231120", "market": "KOSDAQ", "name": "제조업", "compare": 54.96, "fluc_ratio": 2.1, "high_price": 2672.12, "last_price": 2666.89, "low_price": 2607.29, "month": "11", "start_price": 2608.85, "total_price": 177020235.0, "volume": 360760.0, "volume_price": 2858669.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.96, "per": 55.48}, {"date": "20231121", "market": "KOSDAQ", "name": "제조업", "compare": 9.88, "fluc_ratio": 0.37, "high_price": 2683.44, "last_price": 2675.61, "low_price": 2648.9, "month": "11", "start_price": 2673.21, "total_price": 177721358.0, "volume": 354873.0, "volume_price": 2550504.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.97, "per": 55.55}, {"date": "20231122", "market": "KOSDAQ", "name": "제조업", "compare": -18.44, "fluc_ratio": -0.69, "high_price": 2676.44, "last_price": 2654.98, "low_price": 2645.17, "month": "11", "start_price": 2657.02, "total_price": 176357170.0, "volume": 303273.0, "volume_price": 2225615.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.95, "per": 55.15}, {"date": "20231123", "market": "KOSDAQ", "name": "제조업", "compare": 18.12, "fluc_ratio": 0.68, "high_price": 2680.21, "last_price": 2673.1, "low_price": 2650.79, "month": "11", "start_price": 2661.43, "total_price": 177550365.0, "volume": 392773.0, "volume_price": 2885045.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.97, "per": 55.54}, {"date": "20231124", "market": "KOSDAQ", "name": "제조업", "compare": -7.61, "fluc_ratio": -0.28, "high_price": 2688.42, "last_price": 2665.49, "low_price": 2662.56, "month": "11", "start_price": 2679.54, "total_price": 177998482.0, "volume": 343742.0, "volume_price": 4188050.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.96, "per": 55.37}, {"date": "20231127", "market": "KOSDAQ", "name": "제조업", "compare": -26.21, "fluc_ratio": -0.98, "high_price": 2672.88, "last_price": 2639.28, "low_price": 2639.28, "month": "11", "start_price": 2671.06, "total_price": 176270153.0, "volume": 344013.0, "volume_price": 3168954.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.95, "per": 54.91}, {"date": "20231128", "market": "KOSDAQ", "name": "제조업", "compare": 14.89, "fluc_ratio": 0.56, "high_price": 2662.26, "last_price": 2654.17, "low_price": 2640.62, "month": "11", "start_price": 2642.42, "total_price": 177742952.0, "volume": 323005.0, "volume_price": 3772645.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.96, "per": 55.25}, {"date": "20231129", "market": "KOSDAQ", "name": "제조업", "compare": 37.55, "fluc_ratio": 1.41, "high_price": 2693.46, "last_price": 2691.72, "low_price": 2642.56, "month": "11", "start_price": 2662.97, "total_price": 180116850.0, "volume": 383217.0, "volume_price": 3526846.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.0, "per": 56.14}, {"date": "20231130", "market": "KOSDAQ", "name": "제조업", "compare": 25.95, "fluc_ratio": 0.96, "high_price": 2727.65, "last_price": 2717.67, "low_price": 2673.39, "month": "11", "start_price": 2673.39, "total_price": 181892515.0, "volume": 298061.0, "volume_price": 3235043.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.02, "per": 56.87}, {"date": "20231201", "market": "KOSDAQ", "name": "제조업", "compare": -4.8, "fluc_ratio": -0.18, "high_price": 2741.82, "last_price": 2721.21, "low_price": 2684.57, "month": "12", "start_price": 2712.57, "total_price": 182289975.0, "volume": 330202.0, "volume_price": 3382596.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.02, "per": 56.77}, {"date": "20231204", "market": "KOSDAQ", "name": "제조업", "compare": 56.2, "fluc_ratio": 2.07, "high_price": 2826.91, "last_price": 2777.41, "low_price": 2720.39, "month": "12", "start_price": 2732.61, "total_price": 186056296.0, "volume": 335839.0, "volume_price": 4318388.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.06, "per": 58.18}, {"date": "20231205", "market": "KOSDAQ", "name": "제조업", "compare": -41.53, "fluc_ratio": -1.5, "high_price": 2791.31, "last_price": 2735.88, "low_price": 2726.55, "month": "12", "start_price": 2752.93, "total_price": 183280425.0, "volume": 410534.0, "volume_price": 3607425.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.03, "per": 57.3}, {"date": "20231206", "market": "KOSDAQ", "name": "제조업", "compare": 3.87, "fluc_ratio": 0.14, "high_price": 2760.72, "last_price": 2739.75, "low_price": 2732.71, "month": "12", "start_price": 2744.5, "total_price": 183889817.0, "volume": 336683.0, "volume_price": 3363533.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.03, "per": 57.38}, {"date": "20231207", "market": "KOSDAQ", "name": "제조업", "compare": -13.39, "fluc_ratio": -0.49, "high_price": 2753.27, "last_price": 2726.36, "low_price": 2711.7, "month": "12", "start_price": 2753.27, "total_price": 182983432.0, "volume": 308691.0, "volume_price": 3009125.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.03, "per": 57.12}, {"date": "20231208", "market": "KOSDAQ", "name": "제조업", "compare": 47.87, "fluc_ratio": 1.76, "high_price": 2778.35, "last_price": 2774.23, "low_price": 2729.5, "month": "12", "start_price": 2734.77, "total_price": 186274239.0, "volume": 333809.0, "volume_price": 3173761.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.06, "per": 58.16}, {"date": "20231211", "market": "KOSDAQ", "name": "제조업", "compare": 15.82, "fluc_ratio": 0.57, "high_price": 2810.47, "last_price": 2790.05, "low_price": 2774.77, "month": "12", "start_price": 2774.77, "total_price": 187339869.0, "volume": 297947.0, "volume_price": 2477493.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.08, "per": 58.51}, {"date": "20231212", "market": "KOSDAQ", "name": "제조업", "compare": 16.61, "fluc_ratio": 0.6, "high_price": 2816.7, "last_price": 2806.66, "low_price": 2777.28, "month": "12", "start_price": 2785.44, "total_price": 190184789.0, "volume": 407420.0, "volume_price": 3688658.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.09, "per": 58.86}, {"date": "20231213", "market": "KOSDAQ", "name": "제조업", "compare": -46.2, "fluc_ratio": -1.65, "high_price": 2801.36, "last_price": 2760.46, "low_price": 2756.31, "month": "12", "start_price": 2793.93, "total_price": 186914513.0, "volume": 365598.0, "volume_price": 3216621.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.07, "per": 58.25}, {"date": "20231214", "market": "KOSDAQ", "name": "제조업", "compare": 56.46, "fluc_ratio": 2.05, "high_price": 2821.07, "last_price": 2816.92, "low_price": 2795.29, "month": "12", "start_price": 2802.59, "total_price": 190749297.0, "volume": 329008.0, "volume_price": 4478991.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.12, "per": 59.57}, {"date": "20231215", "market": "KOSDAQ", "name": "제조업", "compare": -1.43, "fluc_ratio": -0.05, "high_price": 2849.77, "last_price": 2819.94, "low_price": 2808.46, "month": "12", "start_price": 2833.87, "total_price": 191018154.0, "volume": 340617.0, "volume_price": 3984645.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.12, "per": 59.53}, {"date": "20231218", "market": "KOSDAQ", "name": "제조업", "compare": 36.53, "fluc_ratio": 1.3, "high_price": 2874.55, "last_price": 2856.47, "low_price": 2836.19, "month": "12", "start_price": 2844.64, "total_price": 193510294.0, "volume": 265055.0, "volume_price": 3720021.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.14, "per": 60.31}, {"date": "20231219", "market": "KOSDAQ", "name": "제조업", "compare": 26.23, "fluc_ratio": 0.92, "high_price": 2885.44, "last_price": 2882.7, "low_price": 2848.64, "month": "12", "start_price": 2852.71, "total_price": 195281428.0, "volume": 438235.0, "volume_price": 5439107.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.16, "per": 60.84}, {"date": "20231220", "market": "KOSDAQ", "name": "제조업", "compare": 19.55, "fluc_ratio": 0.68, "high_price": 2909.05, "last_price": 2900.79, "low_price": 2892.36, "month": "12", "start_price": 2895.93, "total_price": 196744566.0, "volume": 498516.0, "volume_price": 4289372.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.13, "per": 83.74}, {"date": "20231221", "market": "KOSDAQ", "name": "제조업", "compare": -31.37, "fluc_ratio": -1.08, "high_price": 2916.22, "last_price": 2870.1, "low_price": 2853.23, "month": "12", "start_price": 2872.78, "total_price": 194619310.0, "volume": 498054.0, "volume_price": 4578888.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.1, "per": 82.77}, {"date": "20231222", "market": "KOSDAQ", "name": "제조업", "compare": -18.02, "fluc_ratio": -0.63, "high_price": 2887.39, "last_price": 2851.53, "low_price": 2847.23, "month": "12", "start_price": 2881.79, "total_price": 193507150.0, "volume": 387404.0, "volume_price": 3785548.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.09, "per": 82.29}, {"date": "20231226", "market": "KOSDAQ", "name": "제조업", "compare": -42.29, "fluc_ratio": -1.48, "high_price": 2860.41, "last_price": 2809.24, "low_price": 2807.8, "month": "12", "start_price": 2854.66, "total_price": 190371991.0, "volume": 381674.0, "volume_price": 3538526.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.06, "per": 81.06}, {"date": "20231227", "market": "KOSDAQ", "name": "제조업", "compare": 44.09, "fluc_ratio": 1.57, "high_price": 2856.11, "last_price": 2853.33, "low_price": 2821.89, "month": "12", "start_price": 2822.42, "total_price": 193039344.0, "volume": 456337.0, "volume_price": 3906344.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.09, "per": 82.44}, {"date": "20231228", "market": "KOSDAQ", "name": "제조업", "compare": 29.48, "fluc_ratio": 1.03, "high_price": 2884.58, "last_price": 2884.57, "low_price": 2845.31, "month": "12", "start_price": 2851.35, "total_price": 194950941.0, "volume": 407473.0, "volume_price": 3430212.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.12, "per": 83.33}, {"date": "20240102", "market": "KOSDAQ", "name": "제조업", "compare": 40.62, "fluc_ratio": 1.41, "high_price": 2926.1, "last_price": 2925.19, "low_price": 2880.47, "month": "01", "start_price": 2883.07, "total_price": 197480161.0, "volume": 382322.0, "volume_price": 3446755.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.15, "per": 84.54}, {"date": "20240103", "market": "KOSDAQ", "name": "제조업", "compare": -24.68, "fluc_ratio": -0.84, "high_price": 2907.62, "last_price": 2901.62, "low_price": 2886.1, "month": "01", "start_price": 2905.26, "total_price": 195831536.0, "volume": 322048.0, "volume_price": 4305456.0, "year": "2024"}, {"date": "20240104", "market": "KOSDAQ", "name": "제조업", "compare": -10.53, "fluc_ratio": -0.36, "high_price": 2902.07, "last_price": 2891.09, "low_price": 2861.78, "month": "01", "start_price": 2878.4, "total_price": 195042356.0, "volume": 377329.0, "volume_price": 3739113.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.12, "per": 83.5}, {"date": "20240105", "market": "KOSDAQ", "name": "제조업", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.17, "per": 85.46}, {"date": "20240108", "market": "KOSDAQ", "name": "제조업", "compare": -5.0, "fluc_ratio": -0.17, "high_price": 2967.27, "last_price": 2950.98, "low_price": 2931.3, "month": "01", "start_price": 2961.08, "total_price": 199552141.0, "volume": 368767.0, "volume_price": 4019489.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.17, "per": 85.3}, {"date": "20240109", "market": "KOSDAQ", "name": "제조업", "compare": -2.14, "fluc_ratio": -0.07, "high_price": 2978.67, "last_price": 2948.84, "low_price": 2943.47, "month": "01", "start_price": 2964.51, "total_price": 199686287.0, "volume": 336697.0, "volume_price": 3250006.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.16, "per": 85.22}, {"date": "20240110", "market": "KOSDAQ", "name": "제조업", "compare": -37.43, "fluc_ratio": -1.27, "high_price": 2947.82, "last_price": 2911.41, "low_price": 2906.42, "month": "01", "start_price": 2943.94, "total_price": 197245355.0, "volume": 468757.0, "volume_price": 4429550.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.13, "per": 84.07}, {"date": "20240111", "market": "KOSDAQ", "name": "제조업", "compare": 21.22, "fluc_ratio": 0.73, "high_price": 2947.69, "last_price": 2931.94, "low_price": 2916.11, "month": "01", "start_price": 2916.11, "total_price": 198619431.0, "volume": 461499.0, "volume_price": 3733327.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.15, "per": 84.68}, {"date": "20240112", "market": "KOSDAQ", "name": "제조업", "compare": -36.27, "fluc_ratio": -1.24, "high_price": 2923.34, "last_price": 2895.67, "low_price": 2887.09, "month": "01", "start_price": 2916.46, "total_price": 196416869.0, "volume": 499902.0, "volume_price": 5135970.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.12, "per": 83.61}, {"date": "20240115", "market": "KOSDAQ", "name": "제조업", "compare": -34.98, "fluc_ratio": -1.21, "high_price": 2900.64, "last_price": 2860.69, "low_price": 2840.45, "month": "01", "start_price": 2883.66, "total_price": 194092457.0, "volume": 335045.0, "volume_price": 3394192.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.1, "per": 82.56}, {"date": "20240116", "market": "KOSDAQ", "name": "제조업", "compare": 0.6, "fluc_ratio": 0.02, "high_price": 2888.01, "last_price": 2861.29, "low_price": 2829.46, "month": "01", "start_price": 2850.74, "total_price": 193851440.0, "volume": 407253.0, "volume_price": 3904091.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.1, "per": 82.6}, {"date": "20240117", "market": "KOSDAQ", "name": "제조업", "compare": -78.32, "fluc_ratio": -2.74, "high_price": 2864.1, "last_price": 2782.97, "low_price": 2782.02, "month": "01", "start_price": 2862.77, "total_price": 188540194.0, "volume": 594740.0, "volume_price": 4568646.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.04, "per": 80.3}, {"date": "20240118", "market": "KOSDAQ", "name": "제조업", "compare": 23.59, "fluc_ratio": 0.85, "high_price": 2849.42, "last_price": 2806.56, "low_price": 2776.69, "month": "01", "start_price": 2787.64, "total_price": 190271179.0, "volume": 537594.0, "volume_price": 4354668.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.06, "per": 81.01}, {"date": "20240119", "market": "KOSDAQ", "name": "제조업", "compare": -20.84, "fluc_ratio": -0.74, "high_price": 2850.17, "last_price": 2785.72, "low_price": 2773.28, "month": "01", "start_price": 2828.51, "total_price": 188845695.0, "volume": 494195.0, "volume_price": 3893760.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.04, "per": 80.44}, {"date": "20240122", "market": "KOSDAQ", "name": "제조업", "compare": -55.02, "fluc_ratio": -1.98, "high_price": 2796.31, "last_price": 2730.7, "low_price": 2730.63, "month": "01", "start_price": 2794.01, "total_price": 185065825.0, "volume": 450130.0, "volume_price": 4101041.0, "year": "2024", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.0, "per": 78.82}, {"date": "20240123", "market": "KOSDAQ", "name": "제조업", "compare": -5.49, "fluc_ratio": -0.2, "high_price": 2768.3, "last_price": 2725.21, "low_price": 2713.87, "month": "01", "start_price": 2734.99, "total_price": 184764609.0, "volume": 462725.0, "volume_price": 3937700.0, "year": "2024", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.0, "per": 78.69}, {"date": "20240124", "market": "KOSDAQ", "name": "제조업", "compare": -22.48, "fluc_ratio": -0.82, "high_price": 2741.2, "last_price": 2702.73, "low_price": 2683.9, "month": "01", "start_price": 2733.72, "total_price": 183391999.0, "volume": 415611.0, "volume_price": 3560998.0, "year": "2024", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.98, "per": 78.05}, {"date": "20240125", "market": "KOSDAQ", "name": "제조업", "compare": -50.1, "fluc_ratio": -1.85, "high_price": 2684.33, "last_price": 2652.63, "low_price": 2634.08, "month": "01", "start_price": 2683.39, "total_price": 180120696.0, "volume": 358556.0, "volume_price": 3767359.0, "year": "2024", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.94, "per": 76.6}, {"date": "20240126", "market": "KOSDAQ", "name": "제조업", "compare": 69.98, "fluc_ratio": 2.64, "high_price": 2724.75, "last_price": 2722.61, "low_price": 2629.91, "month": "01", "start_price": 2637.04, "total_price": 186225762.0, "volume": 445885.0, "volume_price": 4786580.0, "year": "2024", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.0, "per": 78.66}, {"date": "20240129", "market": "KOSDAQ", "name": "제조업", "compare": -55.65, "fluc_ratio": -2.04, "high_price": 2740.37, "last_price": 2666.96, "low_price": 2656.91, "month": "01", "start_price": 2740.01, "total_price": 176986112.0, "volume": 504951.0, "volume_price": 6649257.0, "year": "2024", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.93, "per": 79.45}, {"date": "20240130", "market": "KOSDAQ", "name": "제조업", "compare": 2.88, "fluc_ratio": 0.11, "high_price": 2704.88, "last_price": 2669.84, "low_price": 2651.62, "month": "01", "start_price": 2692.16, "total_price": 177190181.0, "volume": 455257.0, "volume_price": 4627808.0, "year": "2024", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.93, "per": 79.36}, {"date": "20240131", "market": "KOSDAQ", "name": "제조업", "compare": -55.87, "fluc_ratio": -2.09, "high_price": 2674.2, "last_price": 2612.33, "low_price": 2612.07, "month": "01", "start_price": 2656.89, "total_price": 173427648.0, "volume": 467720.0, "volume_price": 3823565.0, "year": "2024", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.89, "per": 77.68}, {"date": "20240201", "market": "KOSDAQ", "name": "제조업", "compare": 11.94, "fluc_ratio": 0.46, "high_price": 2625.35, "last_price": 2624.27, "low_price": 2574.91, "month": "02", "start_price": 2600.6, "total_price": 174863241.0, "volume": 384527.0, "volume_price": 4071767.0, "year": "2024", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.9, "per": 78.18}, {"date": "20240202", "market": "KOSDAQ", "name": "제조업", "compare": 50.94, "fluc_ratio": 1.94, "high_price": 2684.65, "last_price": 2678.07, "low_price": 2638.18, "month": "02", "start_price": 2638.18, "total_price": 178704196.0, "volume": 480918.0, "volume_price": 4330728.0, "year": "2024", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.95, "per": 79.52}, {"date": "20240205", "market": "KOSDAQ", "name": "제조업", "compare": -10.21, "fluc_ratio": -0.38, "high_price": 2674.16, "last_price": 2667.86, "low_price": 2654.91, "month": "02", "start_price": 2665.95, "total_price": 178129601.0, "volume": 453953.0, "volume_price": 3997635.0, "year": "2024", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.94, "per": 79.27}, {"date": "20240206", "market": "KOSDAQ", "name": "제조업", "compare": 1.56, "fluc_ratio": 0.06, "high_price": 2671.19, "last_price": 2669.42, "low_price": 2637.58, "month": "02", "start_price": 2651.1, "total_price": 178236055.0, "volume": 398910.0, "volume_price": 4413135.0, "year": "2024", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.94, "per": 79.28}, {"date": "20240207", "market": "KOSDAQ", "name": "제조업", "compare": 21.93, "fluc_ratio": 0.82, "high_price": 2730.8, "last_price": 2691.35, "low_price": 2686.39, "month": "02", "start_price": 2694.85, "total_price": 179708754.0, "volume": 342379.0, "volume_price": 4510644.0, "year": "2024", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.96, "per": 79.97}, {"date": "20240208", "market": "KOSDAQ", "name": "제조업", "compare": 29.78, "fluc_ratio": 1.11, "high_price": 2733.13, "last_price": 2721.13, "low_price": 2699.17, "month": "02", "start_price": 2702.73, "total_price": 182079871.0, "volume": 323022.0, "volume_price": 3505474.0, "year": "2024", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.98, "per": 80.86}, {"date": "20240213", "market": "KOSDAQ", "name": "제조업", "compare": 58.43, "fluc_ratio": 2.15, "high_price": 2780.12, "last_price": 2779.56, "low_price": 2724.77, "month": "02", "start_price": 2730.69, "total_price": 185974101.0, "volume": 331552.0, "volume_price": 3881546.0, "year": "2024", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.02, "per": 82.64}, {"date": "20240214", "market": "KOSDAQ", "name": "제조업", "compare": 19.44, "fluc_ratio": 0.7, "high_price": 2807.14, "last_price": 2799.0, "low_price": 2734.36, "month": "02", "start_price": 2739.59, "total_price": 187272798.0, "volume": 342082.0, "volume_price": 3927183.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.04, "per": 83.23}, {"date": "20240215", "market": "KOSDAQ", "name": "제조업", "compare": 25.51, "fluc_ratio": 0.91, "high_price": 2833.72, "last_price": 2824.51, "low_price": 2795.27, "month": "02", "start_price": 2817.79, "total_price": 189025861.0, "volume": 422387.0, "volume_price": 3886251.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.06, "per": 84.04}, {"date": "20240216", "market": "KOSDAQ", "name": "제조업", "compare": -3.55, "fluc_ratio": -0.13, "high_price": 2841.0, "last_price": 2820.96, "low_price": 2811.77, "month": "02", "start_price": 2839.04, "total_price": 188791794.0, "volume": 434734.0, "volume_price": 4110783.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.05, "per": 83.94}, {"date": "20240219", "market": "KOSDAQ", "name": "제조업", "compare": 14.7, "fluc_ratio": 0.52, "high_price": 2845.05, "last_price": 2835.66, "low_price": 2804.15, "month": "02", "start_price": 2809.89, "total_price": 189774273.0, "volume": 383982.0, "volume_price": 4003737.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.06, "per": 84.36}, {"date": "20240220", "market": "KOSDAQ", "name": "제조업", "compare": 45.16, "fluc_ratio": 1.59, "high_price": 2880.83, "last_price": 2880.82, "low_price": 2827.74, "month": "02", "start_price": 2835.84, "total_price": 192815455.0, "volume": 376146.0, "volume_price": 4388499.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.1, "per": 85.75}, {"date": "20240221", "market": "KOSDAQ", "name": "제조업", "compare": -9.24, "fluc_ratio": -0.32, "high_price": 2915.94, "last_price": 2871.58, "low_price": 2861.19, "month": "02", "start_price": 2872.62, "total_price": 192169798.0, "volume": 463138.0, "volume_price": 6789078.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.09, "per": 85.49}, {"date": "20240222", "market": "KOSDAQ", "name": "제조업", "compare": 3.18, "fluc_ratio": 0.11, "high_price": 2893.75, "last_price": 2874.76, "low_price": 2861.02, "month": "02", "start_price": 2874.24, "total_price": 192375052.0, "volume": 349696.0, "volume_price": 4300865.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.09, "per": 85.6}, {"date": "20240223", "market": "KOSDAQ", "name": "제조업", "compare": -8.96, "fluc_ratio": -0.31, "high_price": 2893.08, "last_price": 2865.8, "low_price": 2855.3, "month": "02", "start_price": 2874.5, "total_price": 192721404.0, "volume": 445975.0, "volume_price": 4952891.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.09, "per": 85.32}, {"date": "20240226", "market": "KOSDAQ", "name": "제조업", "compare": -12.12, "fluc_ratio": -0.42, "high_price": 2871.54, "last_price": 2853.68, "low_price": 2849.77, "month": "02", "start_price": 2867.93, "total_price": 191926103.0, "volume": 402389.0, "volume_price": 3855142.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.08, "per": 84.92}, {"date": "20240227", "market": "KOSDAQ", "name": "제조업", "compare": -41.9, "fluc_ratio": -1.47, "high_price": 2862.33, "last_price": 2811.78, "low_price": 2801.75, "month": "02", "start_price": 2862.13, "total_price": 189127456.0, "volume": 437632.0, "volume_price": 4598317.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.05, "per": 83.68}, {"date": "20240228", "market": "KOSDAQ", "name": "제조업", "compare": 30.67, "fluc_ratio": 1.09, "high_price": 2870.91, "last_price": 2842.45, "low_price": 2830.77, "month": "02", "start_price": 2844.14, "total_price": 190743803.0, "volume": 377629.0, "volume_price": 5323029.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.07, "per": 84.66}, {"date": "20240229", "market": "KOSDAQ", "name": "제조업", "compare": 0.85, "fluc_ratio": 0.03, "high_price": 2845.13, "last_price": 2843.3, "low_price": 2820.45, "month": "02", "start_price": 2836.24, "total_price": 190950951.0, "volume": 498327.0, "volume_price": 3938652.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.07, "per": 84.74}, {"date": "20240304", "market": "KOSDAQ", "name": "제조업", "compare": 14.3, "fluc_ratio": 0.5, "high_price": 2880.0, "last_price": 2857.6, "low_price": 2849.58, "month": "03", "start_price": 2857.89, "total_price": 191941413.0, "volume": 362270.0, "volume_price": 4112294.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.08, "per": 85.15}, {"date": "20240305", "market": "KOSDAQ", "name": "제조업", "compare": -37.92, "fluc_ratio": -1.33, "high_price": 2839.5, "last_price": 2819.68, "low_price": 2814.42, "month": "03", "start_price": 2837.28, "total_price": 189400305.0, "volume": 385200.0, "volume_price": 4274762.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.06, "per": 84.0}, {"date": "20240306", "market": "KOSDAQ", "name": "제조업", "compare": 8.65, "fluc_ratio": 0.31, "high_price": 2838.39, "last_price": 2828.33, "low_price": 2798.51, "month": "03", "start_price": 2804.36, "total_price": 189694002.0, "volume": 338768.0, "volume_price": 4061673.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.07, "per": 84.18}, {"date": "20240307", "market": "KOSDAQ", "name": "제조업", "compare": -18.91, "fluc_ratio": -0.67, "high_price": 2836.95, "last_price": 2809.42, "low_price": 2797.51, "month": "03", "start_price": 2835.59, "total_price": 188748062.0, "volume": 373793.0, "volume_price": 4355400.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.05, "per": 82.65}, {"date": "20240308", "market": "KOSDAQ", "name": "제조업", "compare": 48.7, "fluc_ratio": 1.73, "high_price": 2858.91, "last_price": 2858.12, "low_price": 2814.8, "month": "03", "start_price": 2824.18, "total_price": 192020943.0, "volume": 421915.0, "volume_price": 5727766.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.09, "per": 84.25}, {"date": "20240311", "market": "KOSDAQ", "name": "제조업", "compare": 16.38, "fluc_ratio": 0.57, "high_price": 2884.41, "last_price": 2874.5, "low_price": 2853.74, "month": "03", "start_price": 2860.55, "total_price": 193110200.0, "volume": 354232.0, "volume_price": 4650827.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.1, "per": 84.78}, {"date": "20240312", "market": "KOSDAQ", "name": "제조업", "compare": 38.83, "fluc_ratio": 1.35, "high_price": 2914.33, "last_price": 2914.33, "low_price": 2876.78, "month": "03", "start_price": 2883.78, "total_price": 195788208.0, "volume": 373122.0, "volume_price": 4289051.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.13, "per": 85.97}, {"date": "20240313", "market": "KOSDAQ", "name": "제조업", "compare": -7.56, "fluc_ratio": -0.26, "high_price": 2927.36, "last_price": 2906.77, "low_price": 2863.98, "month": "03", "start_price": 2916.69, "total_price": 195858773.0, "volume": 452426.0, "volume_price": 5545855.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.13, "per": 85.83}, {"date": "20240314", "market": "KOSDAQ", "name": "제조업", "compare": 3.66, "fluc_ratio": 0.13, "high_price": 2919.03, "last_price": 2910.43, "low_price": 2889.18, "month": "03", "start_price": 2908.22, "total_price": 196102217.0, "volume": 411158.0, "volume_price": 4548604.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.14, "per": 86.12}, {"date": "20240315", "market": "KOSDAQ", "name": "제조업", "compare": -35.19, "fluc_ratio": -1.21, "high_price": 2910.03, "last_price": 2880.95, "low_price": 2871.95, "month": "03", "start_price": 2907.44, "total_price": 194224914.0, "volume": 399619.0, "volume_price": 4124205.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.11, "per": 84.44}, {"date": "20240318", "market": "KOSDAQ", "name": "제조업", "compare": 61.24, "fluc_ratio": 2.13, "high_price": 2942.19, "last_price": 2942.19, "low_price": 2893.13, "month": "03", "start_price": 2893.13, "total_price": 198348511.0, "volume": 423635.0, "volume_price": 4165340.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.16, "per": 86.27}, {"date": "20240319", "market": "KOSDAQ", "name": "제조업", "compare": 3.66, "fluc_ratio": 0.12, "high_price": 2949.15, "last_price": 2945.85, "low_price": 2915.38, "month": "03", "start_price": 2948.35, "total_price": 198608097.0, "volume": 455224.0, "volume_price": 4538109.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.16, "per": 86.42}, {"date": "20240320", "market": "KOSDAQ", "name": "제조업", "compare": -4.36, "fluc_ratio": -0.15, "high_price": 2961.28, "last_price": 2941.49, "low_price": 2932.62, "month": "03", "start_price": 2949.92, "total_price": 198349242.0, "volume": 463806.0, "volume_price": 3885734.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.16, "per": 86.27}, {"date": "20240321", "market": "KOSDAQ", "name": "제조업", "compare": 51.68, "fluc_ratio": 1.76, "high_price": 2998.76, "last_price": 2993.35, "low_price": 2963.35, "month": "03", "start_price": 2968.86, "total_price": 202526035.0, "volume": 473675.0, "volume_price": 4691569.0, "year": "2024", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.2, "per": 84.31}, {"date": "20240322", "market": "KOSDAQ", "name": "제조업", "compare": 3.34, "fluc_ratio": 0.11, "high_price": 3002.89, "last_price": 2996.69, "low_price": 2976.12, "month": "03", "start_price": 2981.83, "total_price": 203005162.0, "volume": 542841.0, "volume_price": 4746160.0, "year": "2024", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.21, "per": 73.57}, {"date": "20240325", "market": "KOSDAQ", "name": "제조업", "compare": 57.21, "fluc_ratio": 1.91, "high_price": 3066.62, "last_price": 3053.9, "low_price": 3006.28, "month": "03", "start_price": 3011.25, "total_price": 207205699.0, "volume": 447131.0, "volume_price": 4856426.0, "year": "2024", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.25, "per": 75.02}, {"date": "20240326", "market": "KOSDAQ", "name": "제조업", "compare": -4.85, "fluc_ratio": -0.16, "high_price": 3084.97, "last_price": 3049.05, "low_price": 3029.03, "month": "03", "start_price": 3062.88, "total_price": 207803781.0, "volume": 416021.0, "volume_price": 7926649.0, "year": "2024", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.25, "per": 74.94}, {"date": "20240327", "market": "KOSDAQ", "name": "제조업", "compare": -38.7, "fluc_ratio": -1.27, "high_price": 3063.97, "last_price": 3010.35, "low_price": 3009.43, "month": "03", "start_price": 3046.22, "total_price": 205178669.0, "volume": 394647.0, "volume_price": 5182962.0, "year": "2024", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.23, "per": 74.5}, {"date": "20240328", "market": "KOSDAQ", "name": "제조업", "compare": -20.77, "fluc_ratio": -0.69, "high_price": 3020.72, "last_price": 2989.58, "low_price": 2986.91, "month": "03", "start_price": 3011.55, "total_price": 203767334.0, "volume": 341304.0, "volume_price": 4083898.0, "year": "2024", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.21, "per": 73.91}, {"date": "20240329", "market": "KOSDAQ", "name": "제조업", "compare": -10.48, "fluc_ratio": -0.35, "high_price": 3005.11, "last_price": 2976.06, "low_price": 2966.82, "month": "03", "start_price": 2994.19, "total_price": 203003514.0, "volume": 414374.0, "volume_price": 4709539.0, "year": "2024", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.2, "per": 73.44}, {"date": "20240401", "market": "KOSDAQ", "name": "제조업", "compare": 32.88, "fluc_ratio": 1.11, "high_price": 3027.59, "last_price": 3005.31, "low_price": 2973.5, "month": "04", "start_price": 2984.42, "total_price": 204994969.0, "volume": 336366.0, "volume_price": 3829952.0, "year": "2024", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.23, "per": 72.41}, {"date": "20240402", "market": "KOSDAQ", "name": "제조업", "compare": -76.33, "fluc_ratio": -2.54, "high_price": 3001.78, "last_price": 2927.0, "low_price": 2919.93, "month": "04", "start_price": 2999.62, "total_price": 199673399.0, "volume": 316098.0, "volume_price": 4058472.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.17, "per": 70.54}, {"date": "20240403", "market": "KOSDAQ", "name": "제조업", "compare": -34.28, "fluc_ratio": -1.17, "high_price": 2908.2, "last_price": 2892.72, "low_price": 2871.02, "month": "04", "start_price": 2901.87, "total_price": 197346388.0, "volume": 331361.0, "volume_price": 4555424.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.14, "per": 69.7}, {"date": "20240404", "market": "KOSDAQ", "name": "제조업", "compare": -3.83, "fluc_ratio": -0.13, "high_price": 2925.62, "last_price": 2888.89, "low_price": 2871.28, "month": "04", "start_price": 2909.33, "total_price": 197078962.0, "volume": 379492.0, "volume_price": 4088004.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.14, "per": 69.62}, {"date": "20240405", "market": "KOSDAQ", "name": "제조업", "compare": -39.53, "fluc_ratio": -1.37, "high_price": 2871.8, "last_price": 2849.36, "low_price": 2832.58, "month": "04", "start_price": 2859.37, "total_price": 194450805.0, "volume": 523466.0, "volume_price": 4572533.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.11, "per": 68.2}, {"date": "20240408", "market": "KOSDAQ", "name": "제조업", "compare": -9.87, "fluc_ratio": -0.35, "high_price": 2855.01, "last_price": 2839.88, "low_price": 2815.06, "month": "04", "start_price": 2855.01, "total_price": 193802484.0, "volume": 355087.0, "volume_price": 4622317.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.1, "per": 66.19}, {"date": "20240409", "market": "KOSDAQ", "name": "제조업", "compare": -9.86, "fluc_ratio": -0.35, "high_price": 2869.13, "last_price": 2826.0, "low_price": 2815.35, "month": "04", "start_price": 2849.82, "total_price": 193187537.0, "volume": 413445.0, "volume_price": 3562561.0, "year": "2024"}, {"date": "20240411", "market": "KOSDAQ", "name": "제조업", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.08, "per": 65.46}, {"date": "20240412", "market": "KOSDAQ", "name": "제조업", "compare": -0.03, "fluc_ratio": 0.0, "high_price": 2833.61, "last_price": 2815.28, "low_price": 2808.62, "month": "04", "start_price": 2828.24, "total_price": 192578961.0, "volume": 246060.0, "volume_price": 2808864.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.09, "per": 65.52}, {"date": "20240415", "market": "KOSDAQ", "name": "제조업", "compare": -27.84, "fluc_ratio": -0.99, "high_price": 2802.8, "last_price": 2787.44, "low_price": 2753.96, "month": "04", "start_price": 2780.85, "total_price": 190692303.0, "volume": 291297.0, "volume_price": 3044333.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.07, "per": 64.88}, {"date": "20240416", "market": "KOSDAQ", "name": "제조업", "compare": -62.33, "fluc_ratio": -2.24, "high_price": 2769.33, "last_price": 2725.11, "low_price": 2715.83, "month": "04", "start_price": 2762.32, "total_price": 186319483.0, "volume": 354554.0, "volume_price": 2981304.0, "year": "2024", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.02, "per": 63.39}, {"date": "20240417", "market": "KOSDAQ", "name": "제조업", "compare": -13.59, "fluc_ratio": -0.5, "high_price": 2758.85, "last_price": 2711.52, "low_price": 2711.5, "month": "04", "start_price": 2748.3, "total_price": 185410643.0, "volume": 317061.0, "volume_price": 3001803.0, "year": "2024", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.01, "per": 63.03}, {"date": "20240418", "market": "KOSDAQ", "name": "제조업", "compare": 84.7, "fluc_ratio": 3.12, "high_price": 2800.23, "last_price": 2796.22, "low_price": 2718.64, "month": "04", "start_price": 2718.65, "total_price": 191213533.0, "volume": 294403.0, "volume_price": 3050751.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.07, "per": 64.98}, {"date": "20240419", "market": "KOSDAQ", "name": "제조업", "compare": -32.14, "fluc_ratio": -1.15, "high_price": 2783.39, "last_price": 2764.08, "low_price": 2710.72, "month": "04", "start_price": 2779.34, "total_price": 189323811.0, "volume": 391928.0, "volume_price": 3162457.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.05, "per": 64.24}, {"date": "20240422", "market": "KOSDAQ", "name": "제조업", "compare": 35.83, "fluc_ratio": 1.3, "high_price": 2830.18, "last_price": 2800.51, "low_price": 2783.78, "month": "04", "start_price": 2789.13, "total_price": 191849878.0, "volume": 272798.0, "volume_price": 3280534.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.08, "per": 65.09}, {"date": "20240423", "market": "KOSDAQ", "name": "제조업", "compare": -2.84, "fluc_ratio": -0.1, "high_price": 2822.63, "last_price": 2797.67, "low_price": 2792.25, "month": "04", "start_price": 2801.2, "total_price": 191667988.0, "volume": 244247.0, "volume_price": 2374204.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.07, "per": 64.96}, {"date": "20240424", "market": "KOSDAQ", "name": "제조업", "compare": 51.81, "fluc_ratio": 1.85, "high_price": 2847.55, "last_price": 2846.54, "low_price": 2816.74, "month": "04", "start_price": 2833.28, "total_price": 194920897.0, "volume": 195511.0, "volume_price": 2297784.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.11, "per": 65.34}, {"date": "20240425", "market": "KOSDAQ", "name": "제조업", "compare": -40.7, "fluc_ratio": -1.43, "high_price": 2844.27, "last_price": 2805.84, "low_price": 2804.22, "month": "04", "start_price": 2826.65, "total_price": 192372712.0, "volume": 219935.0, "volume_price": 2476331.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.08, "per": 64.39}, {"date": "20240426", "market": "KOSDAQ", "name": "제조업", "compare": 6.06, "fluc_ratio": 0.22, "high_price": 2825.26, "last_price": 2811.16, "low_price": 2786.48, "month": "04", "start_price": 2817.65, "total_price": 192766332.0, "volume": 243057.0, "volume_price": 2662691.0, "year": "2024", "forward_per": 2.09, "pbr": 0.48, "per": 64.55}, {"date": "20240429", "market": "KOSDAQ", "name": "제조업", "compare": 46.44, "fluc_ratio": 1.65, "high_price": 2858.57, "last_price": 2856.62, "low_price": 2815.44, "month": "04", "start_price": 2818.39, "total_price": 195878816.0, "volume": 287367.0, "volume_price": 2754240.0, "year": "2024", "forward_per": 2.13, "pbr": 0.47, "per": 65.71}, {"date": "20240430", "market": "KOSDAQ", "name": "제조업", "compare": 2.68, "fluc_ratio": 0.09, "high_price": 2876.57, "last_price": 2862.01, "low_price": 2856.1, "month": "04", "start_price": 2870.76, "total_price": 196752235.0, "volume": 357814.0, "volume_price": 3749189.0, "year": "2024", "forward_per": 2.13, "pbr": 0.47, "per": 65.8}, {"date": "20240502", "market": "KOSDAQ", "name": "제조업", "compare": -13.16, "fluc_ratio": -0.46, "high_price": 2870.7, "last_price": 2848.85, "low_price": 2845.81, "month": "05", "start_price": 2857.5, "total_price": 196331162.0, "volume": 373487.0, "volume_price": 3597213.0, "year": "2024"}]

비금속

[{"date": "20100104", "market": "KOSDAQ", "name": "비금속", "compare": -13.51, "fluc_ratio": -0.1, "high_price": 13182.41, "last_price": 13066.41, "low_price": 12940.78, "month": "01", "start_price": 13108.68, "total_price": 605329, "volume": 606, "volume_price": 1779, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.64, "per": "-"}, {"date": "20100105", "market": "KOSDAQ", "name": "비금속", "compare": 30.03, "fluc_ratio": 0.23, "high_price": 13225.31, "last_price": 13096.44, "low_price": 12941.72, "month": "01", "start_price": 13030.36, "total_price": 606720, "volume": 914, "volume_price": 2741, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.64, "per": "-"}, {"date": "20100106", "market": "KOSDAQ", "name": "비금속", "compare": 73.22, "fluc_ratio": 0.56, "high_price": 13182.28, "last_price": 13169.66, "low_price": 12988.63, "month": "01", "start_price": 13156.26, "total_price": 610112, "volume": 1194, "volume_price": 3451, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.64, "per": "-"}, {"date": "20100107", "market": "KOSDAQ", "name": "비금속", "compare": -85.03, "fluc_ratio": -0.65, "high_price": 13244.18, "last_price": 13084.63, "low_price": 13051.06, "month": "01", "start_price": 13225.69, "total_price": 606173, "volume": 796, "volume_price": 2467, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.64, "per": "-"}, {"date": "20100108", "market": "KOSDAQ", "name": "비금속", "compare": 119.81, "fluc_ratio": 0.92, "high_price": 13254.5, "last_price": 13204.44, "low_price": 13097.42, "month": "01", "start_price": 13220.91, "total_price": 611723, "volume": 647, "volume_price": 2050, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.64, "per": "-"}, {"date": "20100111", "market": "KOSDAQ", "name": "비금속", "compare": 112.17, "fluc_ratio": 0.85, "high_price": 13370.87, "last_price": 13316.61, "low_price": 13195.37, "month": "01", "start_price": 13362.36, "total_price": 616920, "volume": 701, "volume_price": 1807, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.65, "per": "-"}, {"date": "20100112", "market": "KOSDAQ", "name": "비금속", "compare": -33.84, "fluc_ratio": -0.25, "high_price": 13456.96, "last_price": 13282.77, "low_price": 13231.48, "month": "01", "start_price": 13418.13, "total_price": 615352, "volume": 629, "volume_price": 1855, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.65, "per": "-"}, {"date": "20100113", "market": "KOSDAQ", "name": "비금속", "compare": -304.15, "fluc_ratio": -2.29, "high_price": 13365.56, "last_price": 12978.62, "low_price": 12961.58, "month": "01", "start_price": 13292.22, "total_price": 601262, "volume": 676, "volume_price": 1894, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.63, "per": "-"}, {"date": "20100114", "market": "KOSDAQ", "name": "비금속", "compare": 106.98, "fluc_ratio": 0.82, "high_price": 13171.59, "last_price": 13085.6, "low_price": 13005.72, "month": "01", "start_price": 13046.23, "total_price": 606218, "volume": 416, "volume_price": 1406, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.64, "per": "-"}, {"date": "20100115", "market": "KOSDAQ", "name": "비금속", "compare": 114.87, "fluc_ratio": 0.88, "high_price": 13227.97, "last_price": 13200.47, "low_price": 13097.54, "month": "01", "start_price": 13115.69, "total_price": 611539, "volume": 912, "volume_price": 2666, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.64, "per": "-"}, {"date": "20100118", "market": "KOSDAQ", "name": "비금속", "compare": -30.59, "fluc_ratio": -0.23, "high_price": 13351.42, "last_price": 13169.88, "low_price": 13160.06, "month": "01", "start_price": 13309.39, "total_price": 610122, "volume": 873, "volume_price": 2867, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.64, "per": "-"}, {"date": "20100119", "market": "KOSDAQ", "name": "비금속", "compare": -78.3, "fluc_ratio": -0.59, "high_price": 13254.64, "last_price": 13091.58, "low_price": 13014.21, "month": "01", "start_price": 13223.19, "total_price": 606495, "volume": 1352, "volume_price": 4768, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.64, "per": "-"}, {"date": "20100120", "market": "KOSDAQ", "name": "비금속", "compare": 83.78, "fluc_ratio": 0.64, "high_price": 13329.37, "last_price": 13175.36, "low_price": 13100.28, "month": "01", "start_price": 13166.23, "total_price": 610376, "volume": 1026, "volume_price": 3430, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.64, "per": "-"}, {"date": "20100121", "market": "KOSDAQ", "name": "비금속", "compare": 149.46, "fluc_ratio": 1.13, "high_price": 13324.82, "last_price": 13324.82, "low_price": 13139.02, "month": "01", "start_price": 13208.42, "total_price": 617300, "volume": 1137, "volume_price": 3768, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.65, "per": "-"}, {"date": "20100122", "market": "KOSDAQ", "name": "비금속", "compare": -97.2, "fluc_ratio": -0.73, "high_price": 13337.86, "last_price": 13227.62, "low_price": 13067.99, "month": "01", "start_price": 13271.91, "total_price": 612797, "volume": 1731, "volume_price": 5381, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.64, "per": "-"}, {"date": "20100125", "market": "KOSDAQ", "name": "비금속", "compare": -130.55, "fluc_ratio": -0.99, "high_price": 13399.83, "last_price": 13097.07, "low_price": 13056.4, "month": "01", "start_price": 13194.72, "total_price": 606749, "volume": 1418, "volume_price": 4648, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.64, "per": "-"}, {"date": "20100126", "market": "KOSDAQ", "name": "비금속", "compare": -217.33, "fluc_ratio": -1.66, "high_price": 13197.85, "last_price": 12879.74, "low_price": 12846.74, "month": "01", "start_price": 13133.52, "total_price": 596681, "volume": 1202, "volume_price": 3432, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.63, "per": "-"}, {"date": "20100127", "market": "KOSDAQ", "name": "비금속", "compare": -6.62, "fluc_ratio": -0.05, "high_price": 13060.59, "last_price": 12873.12, "low_price": 12700.61, "month": "01", "start_price": 12999.79, "total_price": 596374, "volume": 838, "volume_price": 3375, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.63, "per": "-"}, {"date": "20100128", "market": "KOSDAQ", "name": "비금속", "compare": -128.03, "fluc_ratio": -0.99, "high_price": 13067.67, "last_price": 12745.09, "low_price": 12664.75, "month": "01", "start_price": 12878.79, "total_price": 590443, "volume": 977, "volume_price": 3051, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.62, "per": "-"}, {"date": "20100129", "market": "KOSDAQ", "name": "비금속", "compare": -365.64, "fluc_ratio": -2.87, "high_price": 12674.92, "last_price": 12379.45, "low_price": 12314.52, "month": "01", "start_price": 12667.85, "total_price": 573504, "volume": 2497, "volume_price": 6909, "year": "2010", "dividend_ratio": 1.15, "pbr": 0.6, "per": "-"}, {"date": "20100201", "market": "KOSDAQ", "name": "비금속", "compare": 38.04, "fluc_ratio": 0.31, "high_price": 12570.17, "last_price": 12417.49, "low_price": 12280.75, "month": "02", "start_price": 12511.84, "total_price": 575266, "volume": 516, "volume_price": 1466, "year": "2010", "dividend_ratio": 1.14, "pbr": 0.6, "per": "-"}, {"date": "20100202", "market": "KOSDAQ", "name": "비금속", "compare": -65.86, "fluc_ratio": -0.53, "high_price": 12676.57, "last_price": 12351.63, "low_price": 12351.63, "month": "02", "start_price": 12671.42, "total_price": 572215, "volume": 628, "volume_price": 2233, "year": "2010", "dividend_ratio": 1.15, "pbr": 0.6, "per": "-"}, {"date": "20100203", "market": "KOSDAQ", "name": "비금속", "compare": 191.05, "fluc_ratio": 1.55, "high_price": 12557.14, "last_price": 12542.68, "low_price": 12361.69, "month": "02", "start_price": 12517.35, "total_price": 581066, "volume": 463, "volume_price": 1760, "year": "2010", "dividend_ratio": 1.13, "pbr": 0.61, "per": "-"}, {"date": "20100204", "market": "KOSDAQ", "name": "비금속", "compare": -7.76, "fluc_ratio": -0.06, "high_price": 12657.26, "last_price": 12534.92, "low_price": 12280.03, "month": "02", "start_price": 12643.35, "total_price": 580707, "volume": 618, "volume_price": 2347, "year": "2010", "dividend_ratio": 1.13, "pbr": 0.61, "per": "-"}, {"date": "20100205", "market": "KOSDAQ", "name": "비금속", "compare": -359.75, "fluc_ratio": -2.87, "high_price": 12344.62, "last_price": 12175.17, "low_price": 11989.76, "month": "02", "start_price": 12232.69, "total_price": 564040, "volume": 863, "volume_price": 2614, "year": "2010", "dividend_ratio": 1.17, "pbr": 0.59, "per": "-"}, {"date": "20100208", "market": "KOSDAQ", "name": "비금속", "compare": -52.75, "fluc_ratio": -0.43, "high_price": 12309.45, "last_price": 12122.42, "low_price": 12048.96, "month": "02", "start_price": 12254.75, "total_price": 561596, "volume": 1093, "volume_price": 3075, "year": "2010", "dividend_ratio": 1.17, "pbr": 0.59, "per": "-"}, {"date": "20100209", "market": "KOSDAQ", "name": "비금속", "compare": 191.87, "fluc_ratio": 1.58, "high_price": 12314.29, "last_price": 12314.29, "low_price": 12046.08, "month": "02", "start_price": 12064.21, "total_price": 570485, "volume": 359, "volume_price": 1035, "year": "2010", "dividend_ratio": 1.15, "pbr": 0.6, "per": "-"}, {"date": "20100210", "market": "KOSDAQ", "name": "비금속", "compare": 171.18, "fluc_ratio": 1.39, "high_price": 12502.82, "last_price": 12485.47, "low_price": 12277.96, "month": "02", "start_price": 12403.64, "total_price": 578416, "volume": 509, "volume_price": 1539, "year": "2010", "dividend_ratio": 1.14, "pbr": 0.61, "per": "-"}, {"date": "20100211", "market": "KOSDAQ", "name": "비금속", "compare": 192.74, "fluc_ratio": 1.54, "high_price": 12721.26, "last_price": 12678.21, "low_price": 12451.08, "month": "02", "start_price": 12461.43, "total_price": 587346, "volume": 330, "volume_price": 1033, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.62, "per": "-"}, {"date": "20100212", "market": "KOSDAQ", "name": "비금속", "compare": 163.24, "fluc_ratio": 1.29, "high_price": 12854.27, "last_price": 12841.45, "low_price": 12646.39, "month": "02", "start_price": 12735.72, "total_price": 594908, "volume": 381, "volume_price": 1566, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.62, "per": "-"}, {"date": "20100216", "market": "KOSDAQ", "name": "비금속", "compare": 338.9, "fluc_ratio": 2.64, "high_price": 13300.71, "last_price": 13180.35, "low_price": 12837.67, "month": "02", "start_price": 12883.64, "total_price": 610608, "volume": 301, "volume_price": 1473, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.64, "per": "-"}, {"date": "20100217", "market": "KOSDAQ", "name": "비금속", "compare": -57.06, "fluc_ratio": -0.43, "high_price": 13327.14, "last_price": 13123.29, "low_price": 13048.59, "month": "02", "start_price": 13288.58, "total_price": 607965, "volume": 384, "volume_price": 1697, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.64, "per": "-"}, {"date": "20100218", "market": "KOSDAQ", "name": "비금속", "compare": -42.1, "fluc_ratio": -0.32, "high_price": 13175.13, "last_price": 13081.19, "low_price": 13030.35, "month": "02", "start_price": 13151.85, "total_price": 606014, "volume": 392, "volume_price": 1314, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.64, "per": "-"}, {"date": "20100219", "market": "KOSDAQ", "name": "비금속", "compare": -51.19, "fluc_ratio": -0.39, "high_price": 13212.82, "last_price": 13030, "low_price": 12993.91, "month": "02", "start_price": 13000.28, "total_price": 603643, "volume": 371, "volume_price": 1177, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.63, "per": "-"}, {"date": "20100222", "market": "KOSDAQ", "name": "비금속", "compare": 112.14, "fluc_ratio": 0.86, "high_price": 13257.32, "last_price": 13142.14, "low_price": 13092.37, "month": "02", "start_price": 13210.82, "total_price": 608838, "volume": 322, "volume_price": 1029, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.64, "per": "-"}, {"date": "20100223", "market": "KOSDAQ", "name": "비금속", "compare": 63.55, "fluc_ratio": 0.48, "high_price": 13241.88, "last_price": 13205.69, "low_price": 13108.93, "month": "02", "start_price": 13156.05, "total_price": 611782, "volume": 281, "volume_price": 886, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.64, "per": "-"}, {"date": "20100224", "market": "KOSDAQ", "name": "비금속", "compare": -30.4, "fluc_ratio": -0.23, "high_price": 13259.45, "last_price": 13175.29, "low_price": 13130.59, "month": "02", "start_price": 13259.45, "total_price": 610374, "volume": 337, "volume_price": 1112, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.64, "per": "-"}, {"date": "20100225", "market": "KOSDAQ", "name": "비금속", "compare": 179.55, "fluc_ratio": 1.36, "high_price": 14242.19, "last_price": 13354.84, "low_price": 13276.09, "month": "02", "start_price": 13311.92, "total_price": 618692, "volume": 435, "volume_price": 2070, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.65, "per": "-"}, {"date": "20100226", "market": "KOSDAQ", "name": "비금속", "compare": -9.72, "fluc_ratio": -0.07, "high_price": 13726.7, "last_price": 13345.12, "low_price": 12723.98, "month": "02", "start_price": 13726.7, "total_price": 618241, "volume": 226, "volume_price": 1043, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.65, "per": "-"}, {"date": "20100302", "market": "KOSDAQ", "name": "비금속", "compare": 130.69, "fluc_ratio": 0.98, "high_price": 13567.35, "last_price": 13475.81, "low_price": 13256.24, "month": "03", "start_price": 13542.92, "total_price": 624296, "volume": 247, "volume_price": 992, "year": "2010", "dividend_ratio": 1.05, "pbr": 0.66, "per": "-"}, {"date": "20100303", "market": "KOSDAQ", "name": "비금속", "compare": -70.34, "fluc_ratio": -0.52, "high_price": 13552.13, "last_price": 13405.47, "low_price": 13340.74, "month": "03", "start_price": 13462.47, "total_price": 621037, "volume": 382, "volume_price": 1543, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.65, "per": "-"}, {"date": "20100304", "market": "KOSDAQ", "name": "비금속", "compare": 30.52, "fluc_ratio": 0.23, "high_price": 13630.72, "last_price": 13435.99, "low_price": 13265.07, "month": "03", "start_price": 13630.72, "total_price": 622451, "volume": 282, "volume_price": 1021, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.65, "per": "-"}, {"date": "20100305", "market": "KOSDAQ", "name": "비금속", "compare": 281.51, "fluc_ratio": 2.1, "high_price": 13817.82, "last_price": 13717.5, "low_price": 13403.54, "month": "03", "start_price": 13507.92, "total_price": 635493, "volume": 400, "volume_price": 2546, "year": "2010", "dividend_ratio": 1.04, "pbr": 0.67, "per": "-"}, {"date": "20100308", "market": "KOSDAQ", "name": "비금속", "compare": 420.9, "fluc_ratio": 3.07, "high_price": 14293.62, "last_price": 14138.4, "low_price": 13753.18, "month": "03", "start_price": 13877.39, "total_price": 654992, "volume": 429, "volume_price": 3590, "year": "2010", "dividend_ratio": 1.0, "pbr": 0.69, "per": "-"}, {"date": "20100309", "market": "KOSDAQ", "name": "비금속", "compare": -204.85, "fluc_ratio": -1.45, "high_price": 14262.5, "last_price": 13933.55, "low_price": 13914.32, "month": "03", "start_price": 14193.41, "total_price": 645502, "volume": 332, "volume_price": 1873, "year": "2010", "dividend_ratio": 1.02, "pbr": 0.68, "per": "-"}, {"date": "20100310", "market": "KOSDAQ", "name": "비금속", "compare": -280.38, "fluc_ratio": -2.01, "high_price": 14018.72, "last_price": 13653.17, "low_price": 13653.17, "month": "03", "start_price": 13876.71, "total_price": 632513, "volume": 501, "volume_price": 1863, "year": "2010", "dividend_ratio": 1.04, "pbr": 0.66, "per": "-"}, {"date": "20100311", "market": "KOSDAQ", "name": "비금속", "compare": -73.49, "fluc_ratio": -0.54, "high_price": 13711.86, "last_price": 13579.68, "low_price": 13501.05, "month": "03", "start_price": 13510.52, "total_price": 629108, "volume": 421, "volume_price": 1594, "year": "2010", "dividend_ratio": 1.05, "pbr": 0.66, "per": "-"}, {"date": "20100312", "market": "KOSDAQ", "name": "비금속", "compare": 484.72, "fluc_ratio": 3.57, "high_price": 14064.4, "last_price": 14064.4, "low_price": 13586.45, "month": "03", "start_price": 13586.45, "total_price": 651564, "volume": 349, "volume_price": 2051, "year": "2010", "dividend_ratio": 1.01, "pbr": 0.68, "per": "-"}, {"date": "20100315", "market": "KOSDAQ", "name": "비금속", "compare": 50.3, "fluc_ratio": 0.36, "high_price": 14313.76, "last_price": 14114.7, "low_price": 14030.26, "month": "03", "start_price": 14122.61, "total_price": 653894, "volume": 369, "volume_price": 3629, "year": "2010", "dividend_ratio": 1.01, "pbr": 0.69, "per": "-"}, {"date": "20100316", "market": "KOSDAQ", "name": "비금속", "compare": 0.51, "fluc_ratio": 0, "high_price": 14239.32, "last_price": 14115.21, "low_price": 14073.71, "month": "03", "start_price": 14219.45, "total_price": 653918, "volume": 674, "volume_price": 2934, "year": "2010", "dividend_ratio": 1.01, "pbr": 0.69, "per": "-"}, {"date": "20100317", "market": "KOSDAQ", "name": "비금속", "compare": 402.66, "fluc_ratio": 2.85, "high_price": 14517.87, "last_price": 14517.87, "low_price": 14117.67, "month": "03", "start_price": 14117.67, "total_price": 672572, "volume": 1287, "volume_price": 4090, "year": "2010", "dividend_ratio": 0.98, "pbr": 0.71, "per": "-"}, {"date": "20100318", "market": "KOSDAQ", "name": "비금속", "compare": -97.1, "fluc_ratio": -0.67, "high_price": 14525.75, "last_price": 14420.77, "low_price": 14326.12, "month": "03", "start_price": 14497.52, "total_price": 668073, "volume": 451, "volume_price": 2055, "year": "2010", "dividend_ratio": 0.99, "pbr": 0.7, "per": "-"}, {"date": "20100319", "market": "KOSDAQ", "name": "비금속", "compare": 90.06, "fluc_ratio": 0.62, "high_price": 14651.64, "last_price": 14510.83, "low_price": 14410.08, "month": "03", "start_price": 14616.6, "total_price": 672246, "volume": 440, "volume_price": 1786, "year": "2010", "dividend_ratio": 0.98, "pbr": 0.71, "per": "-"}, {"date": "20100322", "market": "KOSDAQ", "name": "비금속", "compare": -381.27, "fluc_ratio": -2.63, "high_price": 14516.11, "last_price": 14129.56, "low_price": 14126.41, "month": "03", "start_price": 14512.22, "total_price": 654583, "volume": 468, "volume_price": 2056, "year": "2010", "dividend_ratio": 1.01, "pbr": 0.69, "per": "-"}, {"date": "20100323", "market": "KOSDAQ", "name": "비금속", "compare": 49.81, "fluc_ratio": 0.35, "high_price": 14360.76, "last_price": 14179.37, "low_price": 14134.27, "month": "03", "start_price": 14182.01, "total_price": 656890, "volume": 590, "volume_price": 1811, "year": "2010", "dividend_ratio": 1.0, "pbr": 0.69, "per": "-"}, {"date": "20100324", "market": "KOSDAQ", "name": "비금속", "compare": -23.41, "fluc_ratio": -0.17, "high_price": 14288.51, "last_price": 14155.96, "low_price": 14100.08, "month": "03", "start_price": 14288.51, "total_price": 655806, "volume": 1751, "volume_price": 6313, "year": "2010", "dividend_ratio": 1.0, "pbr": 0.69, "per": "-"}, {"date": "20100325", "market": "KOSDAQ", "name": "비금속", "compare": 24.39, "fluc_ratio": 0.17, "high_price": 14265.56, "last_price": 14180.35, "low_price": 14074.25, "month": "03", "start_price": 14158.6, "total_price": 656935, "volume": 1649, "volume_price": 4098, "year": "2010", "dividend_ratio": 1.0, "pbr": 0.69, "per": "-"}, {"date": "20100326", "market": "KOSDAQ", "name": "비금속", "compare": 37.85, "fluc_ratio": 0.27, "high_price": 14329.96, "last_price": 14218.2, "low_price": 13992.4, "month": "03", "start_price": 14261.99, "total_price": 658689, "volume": 1296, "volume_price": 3260, "year": "2010", "dividend_ratio": 1.0, "pbr": 0.69, "per": "-"}, {"date": "20100329", "market": "KOSDAQ", "name": "비금속", "compare": 477.14, "fluc_ratio": 3.36, "high_price": 14761.17, "last_price": 14695.34, "low_price": 14047.25, "month": "03", "start_price": 14192.37, "total_price": 680793, "volume": 2089, "volume_price": 6544, "year": "2010", "dividend_ratio": 0.97, "pbr": 0.71, "per": "-"}, {"date": "20100330", "market": "KOSDAQ", "name": "비금속", "compare": 400.36, "fluc_ratio": 2.72, "high_price": 15264.64, "last_price": 15095.7, "low_price": 14985.59, "month": "03", "start_price": 15045.31, "total_price": 699341, "volume": 4438, "volume_price": 16740, "year": "2010", "dividend_ratio": 0.94, "pbr": 0.73, "per": "-"}, {"date": "20100331", "market": "KOSDAQ", "name": "비금속", "compare": 139.1, "fluc_ratio": 0.92, "high_price": 15234.8, "last_price": 15234.8, "low_price": 14849.29, "month": "03", "start_price": 15072.15, "total_price": 705785, "volume": 2211, "volume_price": 9117, "year": "2010", "dividend_ratio": 0.93, "pbr": 0.74, "per": "-"}, {"date": "20100401", "market": "KOSDAQ", "name": "비금속", "compare": -224.09, "fluc_ratio": -1.47, "high_price": 15220.79, "last_price": 15010.71, "low_price": 15010.71, "month": "04", "start_price": 15179.02, "total_price": 695404, "volume": 1533, "volume_price": 5996, "year": "2010", "dividend_ratio": 0.95, "pbr": 0.73, "per": "-"}, {"date": "20100402", "market": "KOSDAQ", "name": "비금속", "compare": -420.14, "fluc_ratio": -2.8, "high_price": 15142.39, "last_price": 14590.57, "low_price": 14590.57, "month": "04", "start_price": 15029.7, "total_price": 675940, "volume": 1265, "volume_price": 5021, "year": "2010", "dividend_ratio": 0.97, "pbr": 0.71, "per": "-"}, {"date": "20100405", "market": "KOSDAQ", "name": "비금속", "compare": 281.58, "fluc_ratio": 1.93, "high_price": 14987.95, "last_price": 14872.15, "low_price": 14687.69, "month": "04", "start_price": 14773.8, "total_price": 688985, "volume": 3232, "volume_price": 12942, "year": "2010", "dividend_ratio": 0.96, "pbr": 0.72, "per": "-"}, {"date": "20100406", "market": "KOSDAQ", "name": "비금속", "compare": 67.93, "fluc_ratio": 0.46, "high_price": 14951.84, "last_price": 14940.08, "low_price": 14571.9, "month": "04", "start_price": 14857.16, "total_price": 692132, "volume": 1209, "volume_price": 6748, "year": "2010", "dividend_ratio": 0.95, "pbr": 0.73, "per": "-"}, {"date": "20100407", "market": "KOSDAQ", "name": "비금속", "compare": 406.81, "fluc_ratio": 2.72, "high_price": 15508.88, "last_price": 15346.89, "low_price": 14953.05, "month": "04", "start_price": 14971.1, "total_price": 710978, "volume": 2321, "volume_price": 9366, "year": "2010", "dividend_ratio": 0.93, "pbr": 0.75, "per": "-"}, {"date": "20100408", "market": "KOSDAQ", "name": "비금속", "compare": 44.54, "fluc_ratio": 0.29, "high_price": 15454.02, "last_price": 15391.43, "low_price": 15150.19, "month": "04", "start_price": 15445.47, "total_price": 713041, "volume": 1045, "volume_price": 3970, "year": "2010", "dividend_ratio": 0.92, "pbr": 0.75, "per": "-"}, {"date": "20100409", "market": "KOSDAQ", "name": "비금속", "compare": -188.78, "fluc_ratio": -1.23, "high_price": 15468.86, "last_price": 15202.65, "low_price": 15085.45, "month": "04", "start_price": 15455.42, "total_price": 704296, "volume": 1512, "volume_price": 5764, "year": "2010", "dividend_ratio": 0.93, "pbr": 0.74, "per": "-"}, {"date": "20100412", "market": "KOSDAQ", "name": "비금속", "compare": -250.06, "fluc_ratio": -1.64, "high_price": 15345.2, "last_price": 14952.59, "low_price": 14880.68, "month": "04", "start_price": 15328.13, "total_price": 692711, "volume": 1015, "volume_price": 3738, "year": "2010", "dividend_ratio": 0.95, "pbr": 0.73, "per": "-"}, {"date": "20100413", "market": "KOSDAQ", "name": "비금속", "compare": -72.73, "fluc_ratio": -0.49, "high_price": 15188.58, "last_price": 14879.86, "low_price": 14844.4, "month": "04", "start_price": 15155.39, "total_price": 693327, "volume": 1838, "volume_price": 8904, "year": "2010", "dividend_ratio": 0.95, "pbr": 0.72, "per": "-"}, {"date": "20100414", "market": "KOSDAQ", "name": "비금속", "compare": 2.02, "fluc_ratio": 0.01, "high_price": 14996.42, "last_price": 14881.88, "low_price": 14794.87, "month": "04", "start_price": 14994.47, "total_price": 693422, "volume": 1161, "volume_price": 4501, "year": "2010", "dividend_ratio": 0.95, "pbr": 0.72, "per": "-"}, {"date": "20100415", "market": "KOSDAQ", "name": "비금속", "compare": -91.13, "fluc_ratio": -0.61, "high_price": 15034.13, "last_price": 14790.75, "low_price": 14720.41, "month": "04", "start_price": 14967.13, "total_price": 689175, "volume": 917, "volume_price": 3718, "year": "2010", "dividend_ratio": 0.96, "pbr": 0.71, "per": "-"}, {"date": "20100416", "market": "KOSDAQ", "name": "비금속", "compare": -204.45, "fluc_ratio": -1.38, "high_price": 14905.63, "last_price": 14586.3, "low_price": 14586.21, "month": "04", "start_price": 14869.77, "total_price": 679649, "volume": 1069, "volume_price": 3785, "year": "2010", "dividend_ratio": 0.97, "pbr": 0.7, "per": "-"}, {"date": "20100419", "market": "KOSDAQ", "name": "비금속", "compare": -112.27, "fluc_ratio": -0.77, "high_price": 14616.52, "last_price": 14474.03, "low_price": 14365.33, "month": "04", "start_price": 14371.12, "total_price": 674418, "volume": 1100, "volume_price": 4094, "year": "2010", "dividend_ratio": 0.98, "pbr": 0.7, "per": "-"}, {"date": "20100420", "market": "KOSDAQ", "name": "비금속", "compare": 341.86, "fluc_ratio": 2.36, "high_price": 14934.23, "last_price": 14815.89, "low_price": 14605.54, "month": "04", "start_price": 14605.54, "total_price": 690347, "volume": 812, "volume_price": 2817, "year": "2010", "dividend_ratio": 0.95, "pbr": 0.71, "per": "-"}, {"date": "20100421", "market": "KOSDAQ", "name": "비금속", "compare": 129.77, "fluc_ratio": 0.88, "high_price": 15178.1, "last_price": 14945.66, "low_price": 14849, "month": "04", "start_price": 14927.77, "total_price": 696394, "volume": 1749, "volume_price": 6410, "year": "2010", "dividend_ratio": 0.95, "pbr": 0.72, "per": "-"}, {"date": "20100422", "market": "KOSDAQ", "name": "비금속", "compare": -108.03, "fluc_ratio": -0.72, "high_price": 14971.61, "last_price": 14837.63, "low_price": 14663.93, "month": "04", "start_price": 14906.83, "total_price": 691360, "volume": 761, "volume_price": 2916, "year": "2010", "dividend_ratio": 0.95, "pbr": 0.72, "per": "-"}, {"date": "20100423", "market": "KOSDAQ", "name": "비금속", "compare": -73.21, "fluc_ratio": -0.49, "high_price": 14936.74, "last_price": 14764.42, "low_price": 14729.17, "month": "04", "start_price": 14844.65, "total_price": 687949, "volume": 657, "volume_price": 2198, "year": "2010", "dividend_ratio": 0.96, "pbr": 0.71, "per": "-"}, {"date": "20100426", "market": "KOSDAQ", "name": "비금속", "compare": 17.26, "fluc_ratio": 0.12, "high_price": 14944.96, "last_price": 14781.68, "low_price": 14639.4, "month": "04", "start_price": 14938.35, "total_price": 689757, "volume": 699, "volume_price": 2465, "year": "2010", "dividend_ratio": 0.95, "pbr": 0.71, "per": "-"}, {"date": "20100427", "market": "KOSDAQ", "name": "비금속", "compare": -120.13, "fluc_ratio": -0.81, "high_price": 14913.76, "last_price": 14661.55, "low_price": 14598.38, "month": "04", "start_price": 14792.74, "total_price": 684151, "volume": 886, "volume_price": 2948, "year": "2010", "dividend_ratio": 0.96, "pbr": 0.71, "per": "-"}, {"date": "20100428", "market": "KOSDAQ", "name": "비금속", "compare": -207.58, "fluc_ratio": -1.42, "high_price": 14557.69, "last_price": 14453.97, "low_price": 14363.66, "month": "04", "start_price": 14529.2, "total_price": 674465, "volume": 798, "volume_price": 2833, "year": "2010", "dividend_ratio": 0.98, "pbr": 0.7, "per": "-"}, {"date": "20100429", "market": "KOSDAQ", "name": "비금속", "compare": -39.95, "fluc_ratio": -0.28, "high_price": 14737.78, "last_price": 14414.02, "low_price": 14358.42, "month": "04", "start_price": 14460.09, "total_price": 672601, "volume": 740, "volume_price": 2333, "year": "2010", "dividend_ratio": 0.88, "pbr": 0.71, "per": "-"}, {"date": "20100430", "market": "KOSDAQ", "name": "비금속", "compare": 253.54, "fluc_ratio": 1.76, "high_price": 14667.56, "last_price": 14667.56, "low_price": 14375.17, "month": "04", "start_price": 14549.92, "total_price": 684432, "volume": 520, "volume_price": 2462, "year": "2010", "dividend_ratio": 0.86, "pbr": 0.72, "per": "-"}, {"date": "20100503", "market": "KOSDAQ", "name": "비금속", "compare": 300.28, "fluc_ratio": 2.05, "high_price": 14967.84, "last_price": 14967.84, "low_price": 14454.18, "month": "05", "start_price": 14656.85, "total_price": 698444, "volume": 980, "volume_price": 3457, "year": "2010", "dividend_ratio": 0.85, "pbr": 0.73, "per": "-"}, {"date": "20100504", "market": "KOSDAQ", "name": "비금속", "compare": 316.74, "fluc_ratio": 2.12, "high_price": 15598.58, "last_price": 15284.58, "low_price": 15021.74, "month": "05", "start_price": 15021.74, "total_price": 713223, "volume": 789, "volume_price": 5130, "year": "2010", "dividend_ratio": 0.83, "pbr": 0.75, "per": "-"}, {"date": "20100506", "market": "KOSDAQ", "name": "비금속", "compare": 601.65, "fluc_ratio": 3.94, "high_price": 15922.65, "last_price": 15886.23, "low_price": 14933.43, "month": "05", "start_price": 15120.45, "total_price": 741298, "volume": 526, "volume_price": 5271, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.78, "per": "-"}, {"date": "20100507", "market": "KOSDAQ", "name": "비금속", "compare": -226.27, "fluc_ratio": -1.42, "high_price": 15803.2, "last_price": 15659.96, "low_price": 15311.53, "month": "05", "start_price": 15471.47, "total_price": 730740, "volume": 576, "volume_price": 2973, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.77, "per": "-"}, {"date": "20100510", "market": "KOSDAQ", "name": "비금속", "compare": 117.67, "fluc_ratio": 0.75, "high_price": 15858.12, "last_price": 15777.63, "low_price": 15530.84, "month": "05", "start_price": 15717.3, "total_price": 736231, "volume": 347, "volume_price": 2865, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.77, "per": "-"}, {"date": "20100511", "market": "KOSDAQ", "name": "비금속", "compare": 166.45, "fluc_ratio": 1.05, "high_price": 16484.61, "last_price": 15944.08, "low_price": 15931.43, "month": "05", "start_price": 15931.43, "total_price": 743998, "volume": 1128, "volume_price": 6956, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.78, "per": "-"}, {"date": "20100512", "market": "KOSDAQ", "name": "비금속", "compare": -43.04, "fluc_ratio": -0.27, "high_price": 16194.64, "last_price": 15901.04, "low_price": 15767.74, "month": "05", "start_price": 16165.9, "total_price": 741989, "volume": 352, "volume_price": 2561, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.78, "per": "-"}, {"date": "20100513", "market": "KOSDAQ", "name": "비금속", "compare": 95.35, "fluc_ratio": 0.6, "high_price": 16180.84, "last_price": 15996.39, "low_price": 15807.46, "month": "05", "start_price": 16175.1, "total_price": 746567, "volume": 450, "volume_price": 2468, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.78, "per": "-"}, {"date": "20100514", "market": "KOSDAQ", "name": "비금속", "compare": 902.16, "fluc_ratio": 5.64, "high_price": 17004.18, "last_price": 16898.55, "low_price": 16173.96, "month": "05", "start_price": 16205.15, "total_price": 788672, "volume": 567, "volume_price": 7746, "year": "2010", "dividend_ratio": 0.75, "pbr": 0.83, "per": "-"}, {"date": "20100517", "market": "KOSDAQ", "name": "비금속", "compare": 0.98, "fluc_ratio": 0.01, "high_price": 17390.61, "last_price": 16899.53, "low_price": 16751.44, "month": "05", "start_price": 16955.17, "total_price": 788718, "volume": 563, "volume_price": 4257, "year": "2010", "dividend_ratio": 0.75, "pbr": 0.83, "per": "-"}, {"date": "20100518", "market": "KOSDAQ", "name": "비금속", "compare": -305.75, "fluc_ratio": -1.81, "high_price": 17184.76, "last_price": 16593.78, "low_price": 16495.15, "month": "05", "start_price": 17090.44, "total_price": 774448, "volume": 823, "volume_price": 4066, "year": "2010", "dividend_ratio": 0.76, "pbr": 0.81, "per": "-"}, {"date": "20100519", "market": "KOSDAQ", "name": "비금속", "compare": -266.68, "fluc_ratio": -1.61, "high_price": 16536.27, "last_price": 16327.1, "low_price": 15834.98, "month": "05", "start_price": 16536.27, "total_price": 762002, "volume": 1340, "volume_price": 4849, "year": "2010", "dividend_ratio": 0.77, "pbr": 0.8, "per": "-"}, {"date": "20100520", "market": "KOSDAQ", "name": "비금속", "compare": -676.39, "fluc_ratio": -4.14, "high_price": 16540.45, "last_price": 15650.71, "low_price": 15383.65, "month": "05", "start_price": 16378.47, "total_price": 730434, "volume": 1055, "volume_price": 3697, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.77, "per": "-"}, {"date": "20100524", "market": "KOSDAQ", "name": "비금속", "compare": 110.78, "fluc_ratio": 0.71, "high_price": 15992.39, "last_price": 15761.49, "low_price": 15201.27, "month": "05", "start_price": 15520.14, "total_price": 735604, "volume": 524, "volume_price": 2503, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.77, "per": "-"}, {"date": "20100525", "market": "KOSDAQ", "name": "비금속", "compare": -268.29, "fluc_ratio": -1.7, "high_price": 15896.76, "last_price": 15493.2, "low_price": 14931.8, "month": "05", "start_price": 15879.21, "total_price": 723083, "volume": 1049, "volume_price": 4364, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.76, "per": "-"}, {"date": "20100526", "market": "KOSDAQ", "name": "비금속", "compare": 132.36, "fluc_ratio": 0.85, "high_price": 15825.08, "last_price": 15625.56, "low_price": 15472.73, "month": "05", "start_price": 15763.12, "total_price": 729260, "volume": 624, "volume_price": 3386, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.76, "per": "-"}, {"date": "20100527", "market": "KOSDAQ", "name": "비금속", "compare": 61.31, "fluc_ratio": 0.39, "high_price": 15756.54, "last_price": 15686.87, "low_price": 15535.06, "month": "05", "start_price": 15676.88, "total_price": 732121, "volume": 439, "volume_price": 1868, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.77, "per": "-"}, {"date": "20100528", "market": "KOSDAQ", "name": "비금속", "compare": 80.4, "fluc_ratio": 0.51, "high_price": 16270.89, "last_price": 15767.27, "low_price": 15578.1, "month": "05", "start_price": 16270.89, "total_price": 735874, "volume": 405, "volume_price": 1955, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.77, "per": "-"}, {"date": "20100531", "market": "KOSDAQ", "name": "비금속", "compare": 74.32, "fluc_ratio": 0.47, "high_price": 15937.3, "last_price": 15841.59, "low_price": 15677.86, "month": "05", "start_price": 15931.87, "total_price": 739342, "volume": 397, "volume_price": 1613, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.78, "per": "-"}, {"date": "20100601", "market": "KOSDAQ", "name": "비금속", "compare": 393.06, "fluc_ratio": 2.48, "high_price": 16263.76, "last_price": 16234.65, "low_price": 15850.96, "month": "06", "start_price": 16031.26, "total_price": 757687, "volume": 373, "volume_price": 1944, "year": "2010", "dividend_ratio": 0.78, "pbr": 0.79, "per": "-"}, {"date": "20100603", "market": "KOSDAQ", "name": "비금속", "compare": 70.27, "fluc_ratio": 0.43, "high_price": 16360.76, "last_price": 16304.92, "low_price": 16071.66, "month": "06", "start_price": 16259.32, "total_price": 760967, "volume": 306, "volume_price": 1377, "year": "2010", "dividend_ratio": 0.78, "pbr": 0.8, "per": "-"}, {"date": "20100604", "market": "KOSDAQ", "name": "비금속", "compare": -3.22, "fluc_ratio": -0.02, "high_price": 16415.46, "last_price": 16301.7, "low_price": 16108.45, "month": "06", "start_price": 16371.03, "total_price": 760816, "volume": 285, "volume_price": 1668, "year": "2010", "dividend_ratio": 0.78, "pbr": 0.8, "per": "-"}, {"date": "20100607", "market": "KOSDAQ", "name": "비금속", "compare": -280.14, "fluc_ratio": -1.72, "high_price": 16089.89, "last_price": 16021.56, "low_price": 15756.08, "month": "06", "start_price": 16089.89, "total_price": 747742, "volume": 377, "volume_price": 1677, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.78, "per": "-"}, {"date": "20100608", "market": "KOSDAQ", "name": "비금속", "compare": 152.72, "fluc_ratio": 0.95, "high_price": 16229.79, "last_price": 16174.28, "low_price": 15896.78, "month": "06", "start_price": 16145.85, "total_price": 754870, "volume": 278, "volume_price": 1029, "year": "2010", "dividend_ratio": 0.78, "pbr": 0.79, "per": "-"}, {"date": "20100609", "market": "KOSDAQ", "name": "비금속", "compare": -246.56, "fluc_ratio": -1.52, "high_price": 16274.32, "last_price": 15927.72, "low_price": 15870.19, "month": "06", "start_price": 16237.93, "total_price": 743362, "volume": 194, "volume_price": 882, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.78, "per": "-"}, {"date": "20100610", "market": "KOSDAQ", "name": "비금속", "compare": -92.74, "fluc_ratio": -0.58, "high_price": 16140.26, "last_price": 15834.98, "low_price": 15834.98, "month": "06", "start_price": 16126.69, "total_price": 739034, "volume": 224, "volume_price": 1019, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.77, "per": "-"}, {"date": "20100611", "market": "KOSDAQ", "name": "비금속", "compare": 213.52, "fluc_ratio": 1.35, "high_price": 16191.86, "last_price": 16048.5, "low_price": 15879.3, "month": "06", "start_price": 16027.24, "total_price": 748999, "volume": 370, "volume_price": 2874, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.79, "per": "-"}, {"date": "20100614", "market": "KOSDAQ", "name": "비금속", "compare": -149.35, "fluc_ratio": -0.93, "high_price": 16245.94, "last_price": 15899.15, "low_price": 15827.61, "month": "06", "start_price": 16219.66, "total_price": 742029, "volume": 312, "volume_price": 2308, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.78, "per": "-"}, {"date": "20100615", "market": "KOSDAQ", "name": "비금속", "compare": 212.94, "fluc_ratio": 1.34, "high_price": 16146.59, "last_price": 16112.09, "low_price": 15776.84, "month": "06", "start_price": 15952.79, "total_price": 751967, "volume": 409, "volume_price": 1971, "year": "2010", "dividend_ratio": 0.78, "pbr": 0.79, "per": "-"}, {"date": "20100616", "market": "KOSDAQ", "name": "비금속", "compare": -77.51, "fluc_ratio": -0.48, "high_price": 16152.84, "last_price": 16034.58, "low_price": 15902.5, "month": "06", "start_price": 16126.16, "total_price": 748349, "volume": 382, "volume_price": 1295, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.78, "per": "-"}, {"date": "20100617", "market": "KOSDAQ", "name": "비금속", "compare": 42.99, "fluc_ratio": 0.27, "high_price": 16231.1, "last_price": 16077.57, "low_price": 15995.67, "month": "06", "start_price": 16078.54, "total_price": 750356, "volume": 239, "volume_price": 1115, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.79, "per": "-"}, {"date": "20100618", "market": "KOSDAQ", "name": "비금속", "compare": 308.63, "fluc_ratio": 1.92, "high_price": 16415.06, "last_price": 16386.2, "low_price": 16087.99, "month": "06", "start_price": 16117.18, "total_price": 764760, "volume": 301, "volume_price": 2414, "year": "2010", "dividend_ratio": 0.77, "pbr": 0.8, "per": "-"}, {"date": "20100621", "market": "KOSDAQ", "name": "비금속", "compare": 106.78, "fluc_ratio": 0.65, "high_price": 16603.49, "last_price": 16492.98, "low_price": 16344.23, "month": "06", "start_price": 16598.67, "total_price": 769743, "volume": 657, "volume_price": 3453, "year": "2010", "dividend_ratio": 0.77, "pbr": 0.81, "per": "-"}, {"date": "20100622", "market": "KOSDAQ", "name": "비금속", "compare": 54.79, "fluc_ratio": 0.33, "high_price": 16577.64, "last_price": 16547.77, "low_price": 16378.24, "month": "06", "start_price": 16521.09, "total_price": 772300, "volume": 409, "volume_price": 1988, "year": "2010", "dividend_ratio": 0.76, "pbr": 0.81, "per": "-"}, {"date": "20100623", "market": "KOSDAQ", "name": "비금속", "compare": 432.48, "fluc_ratio": 2.61, "high_price": 17187.67, "last_price": 16980.25, "low_price": 16527.76, "month": "06", "start_price": 16541.66, "total_price": 792485, "volume": 913, "volume_price": 4791, "year": "2010", "dividend_ratio": 0.74, "pbr": 0.83, "per": "-"}, {"date": "20100624", "market": "KOSDAQ", "name": "비금속", "compare": 62.7, "fluc_ratio": 0.37, "high_price": 17274.13, "last_price": 17042.95, "low_price": 16910.76, "month": "06", "start_price": 17104.44, "total_price": 795411, "volume": 353, "volume_price": 2536, "year": "2010", "dividend_ratio": 0.74, "pbr": 0.83, "per": "-"}, {"date": "20100625", "market": "KOSDAQ", "name": "비금속", "compare": 278.76, "fluc_ratio": 1.64, "high_price": 17368.25, "last_price": 17321.71, "low_price": 16980.19, "month": "06", "start_price": 17166.1, "total_price": 808421, "volume": 246, "volume_price": 2335, "year": "2010", "dividend_ratio": 0.73, "pbr": 0.85, "per": "-"}, {"date": "20100628", "market": "KOSDAQ", "name": "비금속", "compare": 759.55, "fluc_ratio": 4.38, "high_price": 18191.95, "last_price": 18081.26, "low_price": 17278.22, "month": "06", "start_price": 17396.4, "total_price": 843870, "volume": 430, "volume_price": 4891, "year": "2010", "dividend_ratio": 0.7, "pbr": 0.88, "per": "-"}, {"date": "20100629", "market": "KOSDAQ", "name": "비금속", "compare": 154.38, "fluc_ratio": 0.85, "high_price": 19107.61, "last_price": 18235.64, "low_price": 18108.16, "month": "06", "start_price": 18229.31, "total_price": 851075, "volume": 531, "volume_price": 7810, "year": "2010", "dividend_ratio": 0.69, "pbr": 0.89, "per": "-"}, {"date": "20100630", "market": "KOSDAQ", "name": "비금속", "compare": 121.82, "fluc_ratio": 0.67, "high_price": 18461.74, "last_price": 18357.46, "low_price": 17688.88, "month": "06", "start_price": 17959.02, "total_price": 856761, "volume": 374, "volume_price": 3798, "year": "2010", "dividend_ratio": 0.69, "pbr": 0.9, "per": "-"}, {"date": "20100701", "market": "KOSDAQ", "name": "비금속", "compare": 886.95, "fluc_ratio": 4.83, "high_price": 20003.44, "last_price": 19244.41, "low_price": 18171.5, "month": "07", "start_price": 18391.2, "total_price": 898156, "volume": 291, "volume_price": 3378, "year": "2010", "dividend_ratio": 0.66, "pbr": 0.94, "per": "-"}, {"date": "20100702", "market": "KOSDAQ", "name": "비금속", "compare": -366.46, "fluc_ratio": -1.9, "high_price": 19793.4, "last_price": 18877.95, "low_price": 18530.06, "month": "07", "start_price": 19330.43, "total_price": 881052, "volume": 305, "volume_price": 7812, "year": "2010", "dividend_ratio": 0.67, "pbr": 0.92, "per": "-"}, {"date": "20100705", "market": "KOSDAQ", "name": "비금속", "compare": -50.46, "fluc_ratio": -0.27, "high_price": 18925.73, "last_price": 18827.49, "low_price": 18366.02, "month": "07", "start_price": 18797.13, "total_price": 878697, "volume": 366, "volume_price": 3428, "year": "2010", "dividend_ratio": 0.67, "pbr": 0.92, "per": "-"}, {"date": "20100706", "market": "KOSDAQ", "name": "비금속", "compare": -455.1, "fluc_ratio": -2.42, "high_price": 18751.84, "last_price": 18372.39, "low_price": 18231.16, "month": "07", "start_price": 18743.76, "total_price": 857457, "volume": 297, "volume_price": 3747, "year": "2010", "dividend_ratio": 0.69, "pbr": 0.9, "per": "-"}, {"date": "20100707", "market": "KOSDAQ", "name": "비금속", "compare": 235.49, "fluc_ratio": 1.28, "high_price": 18819.1, "last_price": 18607.88, "low_price": 18296.72, "month": "07", "start_price": 18371.82, "total_price": 868448, "volume": 215, "volume_price": 2778, "year": "2010", "dividend_ratio": 0.68, "pbr": 0.91, "per": "-"}, {"date": "20100708", "market": "KOSDAQ", "name": "비금속", "compare": 220.46, "fluc_ratio": 1.18, "high_price": 18882.17, "last_price": 18828.34, "low_price": 18320.65, "month": "07", "start_price": 18795.95, "total_price": 878737, "volume": 251, "volume_price": 1912, "year": "2010", "dividend_ratio": 0.67, "pbr": 0.92, "per": "-"}, {"date": "20100709", "market": "KOSDAQ", "name": "비금속", "compare": 484.3, "fluc_ratio": 2.57, "high_price": 19529.2, "last_price": 19312.64, "low_price": 18704.54, "month": "07", "start_price": 18839.29, "total_price": 901340, "volume": 364, "volume_price": 4021, "year": "2010", "dividend_ratio": 0.65, "pbr": 0.95, "per": "-"}, {"date": "20100712", "market": "KOSDAQ", "name": "비금속", "compare": 43.88, "fluc_ratio": 0.23, "high_price": 19587.48, "last_price": 19356.52, "low_price": 19165.57, "month": "07", "start_price": 19527.48, "total_price": 903388, "volume": 687, "volume_price": 3814, "year": "2010", "dividend_ratio": 0.65, "pbr": 0.95, "per": "-"}, {"date": "20100713", "market": "KOSDAQ", "name": "비금속", "compare": 54.89, "fluc_ratio": 0.28, "high_price": 19448.88, "last_price": 19411.41, "low_price": 19267.96, "month": "07", "start_price": 19448.88, "total_price": 905958, "volume": 599, "volume_price": 2929, "year": "2010", "dividend_ratio": 0.65, "pbr": 0.95, "per": "-"}, {"date": "20100714", "market": "KOSDAQ", "name": "비금속", "compare": -57.51, "fluc_ratio": -0.3, "high_price": 19664.21, "last_price": 19353.9, "low_price": 19256.89, "month": "07", "start_price": 19465.08, "total_price": 903274, "volume": 348, "volume_price": 3249, "year": "2010", "dividend_ratio": 0.65, "pbr": 0.95, "per": "-"}, {"date": "20100715", "market": "KOSDAQ", "name": "비금속", "compare": -253.47, "fluc_ratio": -1.31, "high_price": 19456.71, "last_price": 19100.43, "low_price": 19080.41, "month": "07", "start_price": 19428.91, "total_price": 891444, "volume": 265, "volume_price": 1985, "year": "2010", "dividend_ratio": 0.66, "pbr": 0.93, "per": "-"}, {"date": "20100716", "market": "KOSDAQ", "name": "비금속", "compare": -277.05, "fluc_ratio": -1.45, "high_price": 19162.28, "last_price": 18823.38, "low_price": 18802.71, "month": "07", "start_price": 19140.31, "total_price": 878514, "volume": 306, "volume_price": 2216, "year": "2010", "dividend_ratio": 0.67, "pbr": 0.92, "per": "-"}, {"date": "20100719", "market": "KOSDAQ", "name": "비금속", "compare": 80.74, "fluc_ratio": 0.43, "high_price": 18904.12, "last_price": 18904.12, "low_price": 18636.48, "month": "07", "start_price": 18758.65, "total_price": 882282, "volume": 315, "volume_price": 1862, "year": "2010", "dividend_ratio": 0.67, "pbr": 0.93, "per": "-"}, {"date": "20100720", "market": "KOSDAQ", "name": "비금속", "compare": 145.98, "fluc_ratio": 0.77, "high_price": 19141.28, "last_price": 19050.1, "low_price": 18900.93, "month": "07", "start_price": 18952.28, "total_price": 889095, "volume": 739, "volume_price": 3021, "year": "2010", "dividend_ratio": 0.66, "pbr": 0.93, "per": "-"}, {"date": "20100721", "market": "KOSDAQ", "name": "비금속", "compare": 571.51, "fluc_ratio": 3, "high_price": 19624.23, "last_price": 19621.61, "low_price": 19043.87, "month": "07", "start_price": 19130.3, "total_price": 915768, "volume": 316, "volume_price": 3697, "year": "2010", "dividend_ratio": 0.64, "pbr": 0.96, "per": "-"}, {"date": "20100722", "market": "KOSDAQ", "name": "비금속", "compare": -242.92, "fluc_ratio": -1.24, "high_price": 19665.32, "last_price": 19378.69, "low_price": 19055.92, "month": "07", "start_price": 19665.32, "total_price": 904431, "volume": 340, "volume_price": 3742, "year": "2010", "dividend_ratio": 0.65, "pbr": 0.95, "per": "-"}, {"date": "20100723", "market": "KOSDAQ", "name": "비금속", "compare": 3.52, "fluc_ratio": 0.02, "high_price": 19636.53, "last_price": 19382.21, "low_price": 19217.49, "month": "07", "start_price": 19450.1, "total_price": 904595, "volume": 236, "volume_price": 2216, "year": "2010", "dividend_ratio": 0.65, "pbr": 0.95, "per": "-"}, {"date": "20100726", "market": "KOSDAQ", "name": "비금속", "compare": -3.2, "fluc_ratio": -0.02, "high_price": 19560.62, "last_price": 19379.01, "low_price": 19205.82, "month": "07", "start_price": 19425.09, "total_price": 904446, "volume": 178, "volume_price": 1449, "year": "2010", "dividend_ratio": 0.65, "pbr": 0.95, "per": "-"}, {"date": "20100727", "market": "KOSDAQ", "name": "비금속", "compare": -138.88, "fluc_ratio": -0.72, "high_price": 19512.97, "last_price": 19240.13, "low_price": 19063.77, "month": "07", "start_price": 19484.25, "total_price": 897964, "volume": 264, "volume_price": 2463, "year": "2010", "dividend_ratio": 0.66, "pbr": 0.94, "per": "-"}, {"date": "20100728", "market": "KOSDAQ", "name": "비금속", "compare": -40.46, "fluc_ratio": -0.21, "high_price": 19279.84, "last_price": 19199.67, "low_price": 18860.88, "month": "07", "start_price": 19198.98, "total_price": 896076, "volume": 369, "volume_price": 3530, "year": "2010", "dividend_ratio": 0.66, "pbr": 0.94, "per": "-"}, {"date": "20100729", "market": "KOSDAQ", "name": "비금속", "compare": -125.72, "fluc_ratio": -0.65, "high_price": 19253.39, "last_price": 19073.95, "low_price": 18928.86, "month": "07", "start_price": 19228.26, "total_price": 890209, "volume": 250, "volume_price": 1421, "year": "2010", "dividend_ratio": 0.66, "pbr": 0.93, "per": "-"}, {"date": "20100730", "market": "KOSDAQ", "name": "비금속", "compare": -276.19, "fluc_ratio": -1.45, "high_price": 19202.68, "last_price": 18797.76, "low_price": 18628.99, "month": "07", "start_price": 19014.12, "total_price": 877318, "volume": 189, "volume_price": 1757, "year": "2010", "dividend_ratio": 0.67, "pbr": 0.92, "per": "-"}, {"date": "20100802", "market": "KOSDAQ", "name": "비금속", "compare": 84.09, "fluc_ratio": 0.45, "high_price": 19051.8, "last_price": 18881.85, "low_price": 18418.89, "month": "08", "start_price": 18884.33, "total_price": 881243, "volume": 300, "volume_price": 4760, "year": "2010", "dividend_ratio": 0.67, "pbr": 0.92, "per": "-"}, {"date": "20100803", "market": "KOSDAQ", "name": "비금속", "compare": 189.76, "fluc_ratio": 1, "high_price": 19139.21, "last_price": 19071.61, "low_price": 18768.13, "month": "08", "start_price": 18869.98, "total_price": 890099, "volume": 239, "volume_price": 2770, "year": "2010", "dividend_ratio": 0.66, "pbr": 0.93, "per": "-"}, {"date": "20100804", "market": "KOSDAQ", "name": "비금속", "compare": -158.85, "fluc_ratio": -0.83, "high_price": 19273.73, "last_price": 18912.76, "low_price": 18807.62, "month": "08", "start_price": 19273.73, "total_price": 882685, "volume": 253, "volume_price": 3098, "year": "2010", "dividend_ratio": 0.67, "pbr": 0.93, "per": "-"}, {"date": "20100805", "market": "KOSDAQ", "name": "비금속", "compare": 54.02, "fluc_ratio": 0.29, "high_price": 19114.65, "last_price": 18966.78, "low_price": 18790.96, "month": "08", "start_price": 19027.3, "total_price": 885207, "volume": 435, "volume_price": 3357, "year": "2010", "dividend_ratio": 0.67, "pbr": 0.93, "per": "-"}, {"date": "20100806", "market": "KOSDAQ", "name": "비금속", "compare": -5.87, "fluc_ratio": -0.03, "high_price": 18993.32, "last_price": 18960.91, "low_price": 18749.96, "month": "08", "start_price": 18907.48, "total_price": 884932, "volume": 234, "volume_price": 2269, "year": "2010", "dividend_ratio": 0.67, "pbr": 0.93, "per": "-"}, {"date": "20100809", "market": "KOSDAQ", "name": "비금속", "compare": -179.07, "fluc_ratio": -0.94, "high_price": 18980.78, "last_price": 18781.84, "low_price": 18706.39, "month": "08", "start_price": 18826.96, "total_price": 876575, "volume": 462, "volume_price": 4602, "year": "2010", "dividend_ratio": 0.67, "pbr": 0.92, "per": "-"}, {"date": "20100810", "market": "KOSDAQ", "name": "비금속", "compare": -5.94, "fluc_ratio": -0.03, "high_price": 18944.08, "last_price": 18775.9, "low_price": 18648.17, "month": "08", "start_price": 18781.51, "total_price": 876298, "volume": 434, "volume_price": 3042, "year": "2010", "dividend_ratio": 0.67, "pbr": 0.92, "per": "-"}, {"date": "20100811", "market": "KOSDAQ", "name": "비금속", "compare": -349.06, "fluc_ratio": -1.86, "high_price": 18754.25, "last_price": 18426.84, "low_price": 18426.84, "month": "08", "start_price": 18733.9, "total_price": 860007, "volume": 615, "volume_price": 2686, "year": "2010", "dividend_ratio": 0.69, "pbr": 0.9, "per": "-"}, {"date": "20100812", "market": "KOSDAQ", "name": "비금속", "compare": 110.65, "fluc_ratio": 0.6, "high_price": 18831.4, "last_price": 18537.49, "low_price": 18141.76, "month": "08", "start_price": 18411.07, "total_price": 865229, "volume": 367, "volume_price": 2630, "year": "2010", "dividend_ratio": 0.68, "pbr": 0.91, "per": "-"}, {"date": "20100813", "market": "KOSDAQ", "name": "비금속", "compare": 228.6, "fluc_ratio": 1.23, "high_price": 18766.09, "last_price": 18766.09, "low_price": 18419.68, "month": "08", "start_price": 18571.22, "total_price": 875899, "volume": 329, "volume_price": 2083, "year": "2010", "dividend_ratio": 0.67, "pbr": 0.92, "per": "-"}, {"date": "20100816", "market": "KOSDAQ", "name": "비금속", "compare": -46.08, "fluc_ratio": -0.25, "high_price": 18850.09, "last_price": 18720.01, "low_price": 18427.6, "month": "08", "start_price": 18850.09, "total_price": 873748, "volume": 176, "volume_price": 1084, "year": "2010", "dividend_ratio": 0.68, "pbr": 0.92, "per": "-"}, {"date": "20100817", "market": "KOSDAQ", "name": "비금속", "compare": 465.36, "fluc_ratio": 2.49, "high_price": 19265.18, "last_price": 19185.37, "low_price": 18752.58, "month": "08", "start_price": 18781.6, "total_price": 895468, "volume": 303, "volume_price": 3642, "year": "2010", "dividend_ratio": 0.66, "pbr": 0.94, "per": "-"}, {"date": "20100818", "market": "KOSDAQ", "name": "비금속", "compare": 34.6, "fluc_ratio": 0.18, "high_price": 19488.94, "last_price": 19219.97, "low_price": 19046.34, "month": "08", "start_price": 19340.37, "total_price": 897083, "volume": 293, "volume_price": 2987, "year": "2010", "dividend_ratio": 0.66, "pbr": 0.94, "per": "-"}, {"date": "20100819", "market": "KOSDAQ", "name": "비금속", "compare": 5.66, "fluc_ratio": 0.03, "high_price": 19279.47, "last_price": 19225.63, "low_price": 19071.33, "month": "08", "start_price": 19224.81, "total_price": 897348, "volume": 360, "volume_price": 2080, "year": "2010", "dividend_ratio": 0.66, "pbr": 0.94, "per": "-"}, {"date": "20100820", "market": "KOSDAQ", "name": "비금속", "compare": -32.84, "fluc_ratio": -0.17, "high_price": 19277.37, "last_price": 19192.79, "low_price": 18871, "month": "08", "start_price": 19258.76, "total_price": 895815, "volume": 220, "volume_price": 3613, "year": "2010", "dividend_ratio": 0.66, "pbr": 0.94, "per": "-"}, {"date": "20100823", "market": "KOSDAQ", "name": "비금속", "compare": 983.99, "fluc_ratio": 5.13, "high_price": 20545.02, "last_price": 20176.78, "low_price": 19354.65, "month": "08", "start_price": 19366.15, "total_price": 941742, "volume": 380, "volume_price": 11413, "year": "2010", "dividend_ratio": 0.63, "pbr": 0.99, "per": "-"}, {"date": "20100824", "market": "KOSDAQ", "name": "비금속", "compare": 519.96, "fluc_ratio": 2.58, "high_price": 21107.46, "last_price": 20696.74, "low_price": 19943.28, "month": "08", "start_price": 20114.72, "total_price": 966011, "volume": 402, "volume_price": 9344, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.01, "per": "-"}, {"date": "20100825", "market": "KOSDAQ", "name": "비금속", "compare": 110.77, "fluc_ratio": 0.54, "high_price": 20956.84, "last_price": 20807.51, "low_price": 20512.45, "month": "08", "start_price": 20611.97, "total_price": 971181, "volume": 249, "volume_price": 4941, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.02, "per": "-"}, {"date": "20100826", "market": "KOSDAQ", "name": "비금속", "compare": 213.84, "fluc_ratio": 1.03, "high_price": 21058.32, "last_price": 21021.35, "low_price": 20640.98, "month": "08", "start_price": 20756.5, "total_price": 981162, "volume": 367, "volume_price": 4784, "year": "2010", "dividend_ratio": 0.6, "pbr": 1.03, "per": "-"}, {"date": "20100827", "market": "KOSDAQ", "name": "비금속", "compare": -668.13, "fluc_ratio": -3.18, "high_price": 21010.73, "last_price": 20353.22, "low_price": 20230.45, "month": "08", "start_price": 20889.99, "total_price": 949977, "volume": 474, "volume_price": 7314, "year": "2010", "dividend_ratio": 0.62, "pbr": 1.0, "per": "-"}, {"date": "20100830", "market": "KOSDAQ", "name": "비금속", "compare": 274.02, "fluc_ratio": 1.35, "high_price": 20827.16, "last_price": 20627.24, "low_price": 20389.93, "month": "08", "start_price": 20541.39, "total_price": 962767, "volume": 2106, "volume_price": 7865, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.01, "per": "-"}, {"date": "20100831", "market": "KOSDAQ", "name": "비금속", "compare": 247.37, "fluc_ratio": 1.2, "high_price": 20904.16, "last_price": 20874.61, "low_price": 20275.41, "month": "08", "start_price": 20644.01, "total_price": 974313, "volume": 902, "volume_price": 4584, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.02, "per": "-"}, {"date": "20100901", "market": "KOSDAQ", "name": "비금속", "compare": 410.88, "fluc_ratio": 1.97, "high_price": 21594.49, "last_price": 21285.49, "low_price": 20911.56, "month": "09", "start_price": 21069.43, "total_price": 993491, "volume": 891, "volume_price": 7703, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.04, "per": "-"}, {"date": "20100902", "market": "KOSDAQ", "name": "비금속", "compare": 9.8, "fluc_ratio": 0.05, "high_price": 21612.57, "last_price": 21295.29, "low_price": 21140.36, "month": "09", "start_price": 21187.95, "total_price": 993948, "volume": 446, "volume_price": 3980, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.04, "per": "-"}, {"date": "20100903", "market": "KOSDAQ", "name": "비금속", "compare": -58.62, "fluc_ratio": -0.28, "high_price": 21394.53, "last_price": 21236.67, "low_price": 21002.04, "month": "09", "start_price": 21338.94, "total_price": 991212, "volume": 500, "volume_price": 4503, "year": "2010", "dividend_ratio": 0.6, "pbr": 1.04, "per": "-"}, {"date": "20100906", "market": "KOSDAQ", "name": "비금속", "compare": 54.56, "fluc_ratio": 0.26, "high_price": 21354.59, "last_price": 21291.23, "low_price": 20897.12, "month": "09", "start_price": 21287.26, "total_price": 993759, "volume": 451, "volume_price": 4093, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.04, "per": "-"}, {"date": "20100907", "market": "KOSDAQ", "name": "비금속", "compare": -5.54, "fluc_ratio": -0.03, "high_price": 21465.32, "last_price": 21285.69, "low_price": 21180.76, "month": "09", "start_price": 21381.29, "total_price": 993500, "volume": 450, "volume_price": 3679, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.04, "per": "-"}, {"date": "20100908", "market": "KOSDAQ", "name": "비금속", "compare": -49.94, "fluc_ratio": -0.23, "high_price": 21340.44, "last_price": 21235.75, "low_price": 20898.18, "month": "09", "start_price": 21195.31, "total_price": 991169, "volume": 502, "volume_price": 3350, "year": "2010", "dividend_ratio": 0.6, "pbr": 1.04, "per": "-"}, {"date": "20100909", "market": "KOSDAQ", "name": "비금속", "compare": 680.78, "fluc_ratio": 3.21, "high_price": 21928.95, "last_price": 21916.53, "low_price": 21108.24, "month": "09", "start_price": 21281.15, "total_price": 1022944, "volume": 571, "volume_price": 8917, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.07, "per": "-"}, {"date": "20100910", "market": "KOSDAQ", "name": "비금속", "compare": 501.6, "fluc_ratio": 2.29, "high_price": 22504.81, "last_price": 22418.13, "low_price": 21851.21, "month": "09", "start_price": 22049.8, "total_price": 1046356, "volume": 449, "volume_price": 5711, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.1, "per": "-"}, {"date": "20100913", "market": "KOSDAQ", "name": "비금속", "compare": 59.33, "fluc_ratio": 0.26, "high_price": 22505.09, "last_price": 22477.46, "low_price": 22186.08, "month": "09", "start_price": 22338.46, "total_price": 1049126, "volume": 439, "volume_price": 4697, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.1, "per": "-"}, {"date": "20100914", "market": "KOSDAQ", "name": "비금속", "compare": -348.25, "fluc_ratio": -1.55, "high_price": 22645.81, "last_price": 22129.21, "low_price": 21942.78, "month": "09", "start_price": 22431.55, "total_price": 1032872, "volume": 456, "volume_price": 4713, "year": "2010", "dividend_ratio": 0.57, "pbr": 1.08, "per": "-"}, {"date": "20100915", "market": "KOSDAQ", "name": "비금속", "compare": -382.03, "fluc_ratio": -1.73, "high_price": 22333.09, "last_price": 21747.18, "low_price": 21623.32, "month": "09", "start_price": 22279.4, "total_price": 1015041, "volume": 440, "volume_price": 4645, "year": "2010", "dividend_ratio": 0.58, "pbr": 1.06, "per": "-"}, {"date": "20100916", "market": "KOSDAQ", "name": "비금속", "compare": -307.27, "fluc_ratio": -1.41, "high_price": 21851.09, "last_price": 21439.91, "low_price": 21301.2, "month": "09", "start_price": 21806.02, "total_price": 1000699, "volume": 562, "volume_price": 21118, "year": "2010", "dividend_ratio": 0.59, "pbr": 1.05, "per": "-"}, {"date": "20100917", "market": "KOSDAQ", "name": "비금속", "compare": 1080.12, "fluc_ratio": 5.04, "high_price": 23083.91, "last_price": 22520.03, "low_price": 21448.04, "month": "09", "start_price": 21460.7, "total_price": 1051113, "volume": 351, "volume_price": 11058, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.1, "per": "-"}, {"date": "20100920", "market": "KOSDAQ", "name": "비금속", "compare": 41.86, "fluc_ratio": 0.19, "high_price": 22654.35, "last_price": 22561.89, "low_price": 22229.53, "month": "09", "start_price": 22498.48, "total_price": 1053067, "volume": 309, "volume_price": 5857, "year": "2010", "dividend_ratio": 0.56, "pbr": 1.1, "per": "-"}, {"date": "20100924", "market": "KOSDAQ", "name": "비금속", "compare": 335.34, "fluc_ratio": 1.49, "high_price": 23059.14, "last_price": 22897.23, "low_price": 22338.93, "month": "09", "start_price": 22924.34, "total_price": 1068719, "volume": 370, "volume_price": 6114, "year": "2010", "dividend_ratio": 0.55, "pbr": 1.12, "per": "-"}, {"date": "20100927", "market": "KOSDAQ", "name": "비금속", "compare": 807.89, "fluc_ratio": 3.53, "high_price": 24103.29, "last_price": 23705.12, "low_price": 23018.29, "month": "09", "start_price": 23180.09, "total_price": 1106427, "volume": 377, "volume_price": 6387, "year": "2010", "dividend_ratio": 0.53, "pbr": 1.16, "per": "-"}, {"date": "20100928", "market": "KOSDAQ", "name": "비금속", "compare": 937.15, "fluc_ratio": 3.95, "high_price": 24779.81, "last_price": 24642.27, "low_price": 23714.44, "month": "09", "start_price": 24024.63, "total_price": 1150168, "volume": 450, "volume_price": 11658, "year": "2010", "dividend_ratio": 0.51, "pbr": 1.21, "per": "-"}, {"date": "20100929", "market": "KOSDAQ", "name": "비금속", "compare": 426.33, "fluc_ratio": 1.73, "high_price": 25327.45, "last_price": 25068.6, "low_price": 24704.64, "month": "09", "start_price": 24936.95, "total_price": 1170066, "volume": 472, "volume_price": 9809, "year": "2010", "dividend_ratio": 0.5, "pbr": 1.23, "per": "-"}, {"date": "20100930", "market": "KOSDAQ", "name": "비금속", "compare": 13.33, "fluc_ratio": 0.05, "high_price": 26189.32, "last_price": 25081.93, "low_price": 24425.55, "month": "09", "start_price": 25116.69, "total_price": 1170689, "volume": 523, "volume_price": 16063, "year": "2010", "dividend_ratio": 0.5, "pbr": 1.23, "per": "-"}, {"date": "20101001", "market": "KOSDAQ", "name": "비금속", "compare": -276.41, "fluc_ratio": -1.1, "high_price": 25364.42, "last_price": 24805.52, "low_price": 24687.8, "month": "10", "start_price": 25075.02, "total_price": 1157787, "volume": 466, "volume_price": 5541, "year": "2010", "dividend_ratio": 0.51, "pbr": 1.21, "per": "-"}, {"date": "20101004", "market": "KOSDAQ", "name": "비금속", "compare": 5.52, "fluc_ratio": 0.02, "high_price": 24843.45, "last_price": 24811.04, "low_price": 24248.39, "month": "10", "start_price": 24625.19, "total_price": 1158045, "volume": 732, "volume_price": 7803, "year": "2010", "dividend_ratio": 0.51, "pbr": 1.21, "per": "-"}, {"date": "20101005", "market": "KOSDAQ", "name": "비금속", "compare": 27.78, "fluc_ratio": 0.11, "high_price": 25855.15, "last_price": 24838.82, "low_price": 24509.84, "month": "10", "start_price": 24509.84, "total_price": 1159341, "volume": 1813, "volume_price": 13029, "year": "2010", "dividend_ratio": 0.51, "pbr": 1.22, "per": "-"}, {"date": "20101006", "market": "KOSDAQ", "name": "비금속", "compare": 1271.59, "fluc_ratio": 5.12, "high_price": 26110.41, "last_price": 26110.41, "low_price": 25074.58, "month": "10", "start_price": 25295.83, "total_price": 1218692, "volume": 823, "volume_price": 8858, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.28, "per": "-"}, {"date": "20101007", "market": "KOSDAQ", "name": "비금속", "compare": 85.59, "fluc_ratio": 0.33, "high_price": 26408.66, "last_price": 26196, "low_price": 25892.49, "month": "10", "start_price": 26183.44, "total_price": 1222687, "volume": 652, "volume_price": 6304, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.28, "per": "-"}, {"date": "20101008", "market": "KOSDAQ", "name": "비금속", "compare": 227.47, "fluc_ratio": 0.87, "high_price": 26535.34, "last_price": 26423.47, "low_price": 25992.11, "month": "10", "start_price": 26289.29, "total_price": 1233304, "volume": 748, "volume_price": 5798, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20101011", "market": "KOSDAQ", "name": "비금속", "compare": 106.32, "fluc_ratio": 0.4, "high_price": 26529.79, "last_price": 26529.79, "low_price": 26214.9, "month": "10", "start_price": 26471.72, "total_price": 1238267, "volume": 726, "volume_price": 6487, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.3, "per": "-"}, {"date": "20101012", "market": "KOSDAQ", "name": "비금속", "compare": -189.05, "fluc_ratio": -0.71, "high_price": 26714.17, "last_price": 26340.74, "low_price": 26185.96, "month": "10", "start_price": 26714.17, "total_price": 1229443, "volume": 501, "volume_price": 5076, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20101013", "market": "KOSDAQ", "name": "비금속", "compare": -443.88, "fluc_ratio": -1.69, "high_price": 26408.67, "last_price": 25896.86, "low_price": 25647.47, "month": "10", "start_price": 26402.2, "total_price": 1208725, "volume": 455, "volume_price": 5393, "year": "2010", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20101014", "market": "KOSDAQ", "name": "비금속", "compare": 259.45, "fluc_ratio": 1, "high_price": 26457.43, "last_price": 26156.31, "low_price": 25759.37, "month": "10", "start_price": 25759.37, "total_price": 1220835, "volume": 555, "volume_price": 5251, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.28, "per": "-"}, {"date": "20101015", "market": "KOSDAQ", "name": "비금속", "compare": 172.31, "fluc_ratio": 0.66, "high_price": 26525.96, "last_price": 26328.62, "low_price": 25916.47, "month": "10", "start_price": 26103.7, "total_price": 1228877, "volume": 1101, "volume_price": 6950, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20101018", "market": "KOSDAQ", "name": "비금속", "compare": -59.25, "fluc_ratio": -0.23, "high_price": 26625.8, "last_price": 26269.37, "low_price": 26177.97, "month": "10", "start_price": 26597.85, "total_price": 1226112, "volume": 957, "volume_price": 5824, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20101019", "market": "KOSDAQ", "name": "비금속", "compare": -633.17, "fluc_ratio": -2.41, "high_price": 26318.34, "last_price": 25636.2, "low_price": 25636.2, "month": "10", "start_price": 26153.81, "total_price": 1196559, "volume": 674, "volume_price": 6431, "year": "2010", "dividend_ratio": 0.49, "pbr": 1.25, "per": "-"}, {"date": "20101020", "market": "KOSDAQ", "name": "비금속", "compare": 56.01, "fluc_ratio": 0.22, "high_price": 26455.74, "last_price": 25692.21, "low_price": 25114.51, "month": "10", "start_price": 25527.1, "total_price": 1199173, "volume": 490, "volume_price": 6579, "year": "2010", "dividend_ratio": 0.49, "pbr": 1.26, "per": "-"}, {"date": "20101021", "market": "KOSDAQ", "name": "비금속", "compare": 362.64, "fluc_ratio": 1.41, "high_price": 26576.1, "last_price": 26054.85, "low_price": 25771.21, "month": "10", "start_price": 25800.53, "total_price": 1216099, "volume": 982, "volume_price": 6948, "year": "2010", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20101022", "market": "KOSDAQ", "name": "비금속", "compare": 1078.73, "fluc_ratio": 4.14, "high_price": 27284.81, "last_price": 27133.58, "low_price": 26079.35, "month": "10", "start_price": 26080.46, "total_price": 1266448, "volume": 1012, "volume_price": 9539, "year": "2010", "dividend_ratio": 0.47, "pbr": 1.33, "per": "-"}, {"date": "20101025", "market": "KOSDAQ", "name": "비금속", "compare": 151.9, "fluc_ratio": 0.56, "high_price": 27504.85, "last_price": 27285.48, "low_price": 26902.89, "month": "10", "start_price": 27368.08, "total_price": 1273538, "volume": 1813, "volume_price": 11824, "year": "2010", "dividend_ratio": 0.46, "pbr": 1.34, "per": "-"}, {"date": "20101026", "market": "KOSDAQ", "name": "비금속", "compare": -291.1, "fluc_ratio": -1.07, "high_price": 27521.33, "last_price": 26994.38, "low_price": 26898.44, "month": "10", "start_price": 27034.85, "total_price": 1259951, "volume": 1843, "volume_price": 10103, "year": "2010", "dividend_ratio": 0.47, "pbr": 1.32, "per": "-"}, {"date": "20101027", "market": "KOSDAQ", "name": "비금속", "compare": -27.78, "fluc_ratio": -0.1, "high_price": 27390.79, "last_price": 26966.6, "low_price": 26790.57, "month": "10", "start_price": 27015.55, "total_price": 1258655, "volume": 941, "volume_price": 6529, "year": "2010", "dividend_ratio": 0.47, "pbr": 1.32, "per": "-"}, {"date": "20101028", "market": "KOSDAQ", "name": "비금속", "compare": -507.16, "fluc_ratio": -1.88, "high_price": 27291.12, "last_price": 26459.44, "low_price": 26376.02, "month": "10", "start_price": 26805.65, "total_price": 1234983, "volume": 934, "volume_price": 8916, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20101029", "market": "KOSDAQ", "name": "비금속", "compare": -149.9, "fluc_ratio": -0.57, "high_price": 26650.67, "last_price": 26309.54, "low_price": 26013.36, "month": "10", "start_price": 26494.56, "total_price": 1227987, "volume": 789, "volume_price": 5453, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20101101", "market": "KOSDAQ", "name": "비금속", "compare": 181.99, "fluc_ratio": 0.69, "high_price": 26520.97, "last_price": 26491.53, "low_price": 26134.46, "month": "11", "start_price": 26442.01, "total_price": 1236481, "volume": 881, "volume_price": 8099, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.3, "per": "-"}, {"date": "20101102", "market": "KOSDAQ", "name": "비금속", "compare": -563.75, "fluc_ratio": -2.13, "high_price": 26638.42, "last_price": 25927.78, "low_price": 25858.76, "month": "11", "start_price": 26636.66, "total_price": 1210168, "volume": 899, "volume_price": 5398, "year": "2010", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20101103", "market": "KOSDAQ", "name": "비금속", "compare": -660.57, "fluc_ratio": -2.55, "high_price": 26041.83, "last_price": 25267.21, "low_price": 25264.02, "month": "11", "start_price": 25786.45, "total_price": 1179336, "volume": 1302, "volume_price": 8063, "year": "2010", "dividend_ratio": 0.5, "pbr": 1.24, "per": "-"}, {"date": "20101104", "market": "KOSDAQ", "name": "비금속", "compare": -28.47, "fluc_ratio": -0.11, "high_price": 25498.56, "last_price": 25238.74, "low_price": 24938.36, "month": "11", "start_price": 25277.73, "total_price": 1178008, "volume": 1003, "volume_price": 10104, "year": "2010", "dividend_ratio": 0.5, "pbr": 1.24, "per": "-"}, {"date": "20101105", "market": "KOSDAQ", "name": "비금속", "compare": -432.94, "fluc_ratio": -1.72, "high_price": 25509.91, "last_price": 24805.8, "low_price": 24570.84, "month": "11", "start_price": 25467.56, "total_price": 1157800, "volume": 963, "volume_price": 7514, "year": "2010", "dividend_ratio": 0.51, "pbr": 1.21, "per": "-"}, {"date": "20101108", "market": "KOSDAQ", "name": "비금속", "compare": 5.19, "fluc_ratio": 0.02, "high_price": 25198.79, "last_price": 24810.99, "low_price": 24746.34, "month": "11", "start_price": 24897.45, "total_price": 1158043, "volume": 1822, "volume_price": 11181, "year": "2010", "dividend_ratio": 0.51, "pbr": 1.21, "per": "-"}, {"date": "20101109", "market": "KOSDAQ", "name": "비금속", "compare": 839.37, "fluc_ratio": 3.38, "high_price": 25687.65, "last_price": 25650.36, "low_price": 24899.5, "month": "11", "start_price": 25012.3, "total_price": 1197220, "volume": 1267, "volume_price": 10154, "year": "2010", "dividend_ratio": 0.49, "pbr": 1.26, "per": "-"}, {"date": "20101110", "market": "KOSDAQ", "name": "비금속", "compare": -60.21, "fluc_ratio": -0.23, "high_price": 25920.56, "last_price": 25590.15, "low_price": 25461.15, "month": "11", "start_price": 25646.2, "total_price": 1194409, "volume": 945, "volume_price": 5519, "year": "2010", "dividend_ratio": 0.49, "pbr": 1.25, "per": "-"}, {"date": "20101111", "market": "KOSDAQ", "name": "비금속", "compare": 225.3, "fluc_ratio": 0.88, "high_price": 26126.34, "last_price": 25815.45, "low_price": 25441.34, "month": "11", "start_price": 25691.44, "total_price": 1204925, "volume": 1113, "volume_price": 8530, "year": "2010", "dividend_ratio": 0.49, "pbr": 1.26, "per": "-"}, {"date": "20101112", "market": "KOSDAQ", "name": "비금속", "compare": -852.04, "fluc_ratio": -3.3, "high_price": 26066.5, "last_price": 24963.41, "low_price": 24357.68, "month": "11", "start_price": 25952.73, "total_price": 1165157, "volume": 1097, "volume_price": 7742, "year": "2010", "dividend_ratio": 0.51, "pbr": 1.22, "per": "-"}, {"date": "20101115", "market": "KOSDAQ", "name": "비금속", "compare": -87.47, "fluc_ratio": -0.35, "high_price": 25274.37, "last_price": 24875.94, "low_price": 24142.66, "month": "11", "start_price": 25194.01, "total_price": 1161074, "volume": 784, "volume_price": 6380, "year": "2010", "dividend_ratio": 0.51, "pbr": 1.22, "per": "-"}, {"date": "20101116", "market": "KOSDAQ", "name": "비금속", "compare": 328.85, "fluc_ratio": 1.32, "high_price": 25368.45, "last_price": 25204.79, "low_price": 24388.52, "month": "11", "start_price": 24921.8, "total_price": 1176423, "volume": 565, "volume_price": 4905, "year": "2010", "dividend_ratio": 0.5, "pbr": 1.23, "per": "-"}, {"date": "20101117", "market": "KOSDAQ", "name": "비금속", "compare": -96.59, "fluc_ratio": -0.38, "high_price": 25108.2, "last_price": 25108.2, "low_price": 24676.12, "month": "11", "start_price": 24750.27, "total_price": 1171915, "volume": 636, "volume_price": 4442, "year": "2010", "dividend_ratio": 0.5, "pbr": 1.23, "per": "-"}, {"date": "20101118", "market": "KOSDAQ", "name": "비금속", "compare": 102.86, "fluc_ratio": 0.41, "high_price": 25471.04, "last_price": 25211.06, "low_price": 25003.63, "month": "11", "start_price": 25164.64, "total_price": 1176716, "volume": 463, "volume_price": 3637, "year": "2010", "dividend_ratio": 0.5, "pbr": 1.23, "per": "-"}, {"date": "20101119", "market": "KOSDAQ", "name": "비금속", "compare": 1433.7, "fluc_ratio": 5.69, "high_price": 26681.14, "last_price": 26644.76, "low_price": 25278.26, "month": "11", "start_price": 25302.9, "total_price": 1243633, "volume": 1438, "volume_price": 14607, "year": "2010", "dividend_ratio": 0.47, "pbr": 1.3, "per": "-"}, {"date": "20101122", "market": "KOSDAQ", "name": "비금속", "compare": -187.03, "fluc_ratio": -0.7, "high_price": 27357.44, "last_price": 26457.73, "low_price": 26349.07, "month": "11", "start_price": 26950.98, "total_price": 1234903, "volume": 1027, "volume_price": 7512, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20101123", "market": "KOSDAQ", "name": "비금속", "compare": -545.06, "fluc_ratio": -2.06, "high_price": 26468.45, "last_price": 25912.67, "low_price": 25846.67, "month": "11", "start_price": 26463.27, "total_price": 1209463, "volume": 1045, "volume_price": 5266, "year": "2010", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20101124", "market": "KOSDAQ", "name": "비금속", "compare": -257.54, "fluc_ratio": -0.99, "high_price": 25799.38, "last_price": 25655.13, "low_price": 24801.67, "month": "11", "start_price": 25026.36, "total_price": 1197442, "volume": 2985, "volume_price": 8234, "year": "2010", "dividend_ratio": 0.49, "pbr": 1.26, "per": "-"}, {"date": "20101125", "market": "KOSDAQ", "name": "비금속", "compare": 828.08, "fluc_ratio": 3.23, "high_price": 26620.85, "last_price": 26483.21, "low_price": 25863.55, "month": "11", "start_price": 26021.48, "total_price": 1236093, "volume": 5064, "volume_price": 12349, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.3, "per": "-"}, {"date": "20101126", "market": "KOSDAQ", "name": "비금속", "compare": -1008.37, "fluc_ratio": -3.81, "high_price": 26804.13, "last_price": 25474.84, "low_price": 25474.84, "month": "11", "start_price": 26338.73, "total_price": 1189027, "volume": 8346, "volume_price": 16189, "year": "2010", "dividend_ratio": 0.5, "pbr": 1.25, "per": "-"}, {"date": "20101129", "market": "KOSDAQ", "name": "비금속", "compare": -198.27, "fluc_ratio": -0.78, "high_price": 25889.48, "last_price": 25276.57, "low_price": 25197.77, "month": "11", "start_price": 25332.76, "total_price": 1179773, "volume": 5152, "volume_price": 8223, "year": "2010", "dividend_ratio": 0.5, "pbr": 1.24, "per": "-"}, {"date": "20101130", "market": "KOSDAQ", "name": "비금속", "compare": 1086.64, "fluc_ratio": 4.3, "high_price": 26383.16, "last_price": 26363.21, "low_price": 25398.61, "month": "11", "start_price": 25460.91, "total_price": 1230492, "volume": 2808, "volume_price": 9874, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20101201", "market": "KOSDAQ", "name": "비금속", "compare": -47.98, "fluc_ratio": -0.18, "high_price": 26781.5, "last_price": 26315.23, "low_price": 26138.58, "month": "12", "start_price": 26354.58, "total_price": 1228252, "volume": 2910, "volume_price": 8890, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20101202", "market": "KOSDAQ", "name": "비금속", "compare": 190.75, "fluc_ratio": 0.72, "high_price": 26949.32, "last_price": 26505.98, "low_price": 26356.71, "month": "12", "start_price": 26414.17, "total_price": 1237156, "volume": 2217, "volume_price": 6274, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.3, "per": "-"}, {"date": "20101203", "market": "KOSDAQ", "name": "비금속", "compare": -22.82, "fluc_ratio": -0.09, "high_price": 26883.25, "last_price": 26483.16, "low_price": 25992.7, "month": "12", "start_price": 26581.36, "total_price": 1236090, "volume": 1689, "volume_price": 5897, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.3, "per": "-"}, {"date": "20101206", "market": "KOSDAQ", "name": "비금속", "compare": -308.02, "fluc_ratio": -1.16, "high_price": 26707.75, "last_price": 26175.14, "low_price": 26164.68, "month": "12", "start_price": 26617.74, "total_price": 1221801, "volume": 1777, "volume_price": 5377, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.28, "per": "-"}, {"date": "20101207", "market": "KOSDAQ", "name": "비금속", "compare": 245.42, "fluc_ratio": 0.94, "high_price": 26520.8, "last_price": 26420.56, "low_price": 25989.65, "month": "12", "start_price": 26502.73, "total_price": 1233256, "volume": 3039, "volume_price": 6595, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20101208", "market": "KOSDAQ", "name": "비금속", "compare": -59.94, "fluc_ratio": -0.23, "high_price": 27083.38, "last_price": 26360.62, "low_price": 26294.34, "month": "12", "start_price": 26815.51, "total_price": 1230459, "volume": 4690, "volume_price": 12505, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20101209", "market": "KOSDAQ", "name": "비금속", "compare": 344.73, "fluc_ratio": 1.31, "high_price": 26840.99, "last_price": 26705.35, "low_price": 26440.16, "month": "12", "start_price": 26576.2, "total_price": 1246550, "volume": 1556, "volume_price": 6035, "year": "2010", "dividend_ratio": 0.47, "pbr": 1.31, "per": "-"}, {"date": "20101210", "market": "KOSDAQ", "name": "비금속", "compare": 785.03, "fluc_ratio": 2.94, "high_price": 27490.38, "last_price": 27490.38, "low_price": 26478.63, "month": "12", "start_price": 26664.92, "total_price": 1283193, "volume": 1919, "volume_price": 9652, "year": "2010", "dividend_ratio": 0.46, "pbr": 1.34, "per": "-"}, {"date": "20101213", "market": "KOSDAQ", "name": "비금속", "compare": 237.03, "fluc_ratio": 0.86, "high_price": 28258.9, "last_price": 27727.41, "low_price": 27430.51, "month": "12", "start_price": 27756.51, "total_price": 1294258, "volume": 1166, "volume_price": 9392, "year": "2010", "dividend_ratio": 0.46, "pbr": 1.36, "per": "-"}, {"date": "20101214", "market": "KOSDAQ", "name": "비금속", "compare": 146.58, "fluc_ratio": 0.53, "high_price": 27892.54, "last_price": 27873.99, "low_price": 27518.08, "month": "12", "start_price": 27699.61, "total_price": 1301100, "volume": 914, "volume_price": 5407, "year": "2010", "dividend_ratio": 0.45, "pbr": 1.36, "per": "-"}, {"date": "20101215", "market": "KOSDAQ", "name": "비금속", "compare": -138.16, "fluc_ratio": -0.5, "high_price": 27933.69, "last_price": 27735.83, "low_price": 27466.77, "month": "12", "start_price": 27873.27, "total_price": 1294651, "volume": 1315, "volume_price": 6990, "year": "2010", "dividend_ratio": 0.46, "pbr": 1.36, "per": "-"}, {"date": "20101216", "market": "KOSDAQ", "name": "비금속", "compare": -414.03, "fluc_ratio": -1.49, "high_price": 27761.36, "last_price": 27321.8, "low_price": 27202.42, "month": "12", "start_price": 27421.78, "total_price": 1275324, "volume": 1424, "volume_price": 7307, "year": "2010", "dividend_ratio": 0.46, "pbr": 1.34, "per": "-"}, {"date": "20101217", "market": "KOSDAQ", "name": "비금속", "compare": 311.3, "fluc_ratio": 1.14, "high_price": 27664.83, "last_price": 27633.1, "low_price": 27255.22, "month": "12", "start_price": 27334.01, "total_price": 1289855, "volume": 1256, "volume_price": 4640, "year": "2010", "dividend_ratio": 0.46, "pbr": 1.35, "per": "-"}, {"date": "20101220", "market": "KOSDAQ", "name": "비금속", "compare": -700, "fluc_ratio": -2.53, "high_price": 27151.18, "last_price": 26933.1, "low_price": 26665.78, "month": "12", "start_price": 27096.76, "total_price": 1257181, "volume": 4763, "volume_price": 8868, "year": "2010", "dividend_ratio": 0.47, "pbr": 1.32, "per": "-"}, {"date": "20101221", "market": "KOSDAQ", "name": "비금속", "compare": -179.6, "fluc_ratio": -0.67, "high_price": 27514.93, "last_price": 26753.5, "low_price": 26753.5, "month": "12", "start_price": 27163.23, "total_price": 1248798, "volume": 2000, "volume_price": 8750, "year": "2010", "dividend_ratio": 0.47, "pbr": 1.31, "per": "-"}, {"date": "20101222", "market": "KOSDAQ", "name": "비금속", "compare": -313.16, "fluc_ratio": -1.17, "high_price": 27019.14, "last_price": 26440.34, "low_price": 26049.59, "month": "12", "start_price": 26994.3, "total_price": 1234180, "volume": 1371, "volume_price": 9954, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20101223", "market": "KOSDAQ", "name": "비금속", "compare": -6.58, "fluc_ratio": -0.02, "high_price": 26688.51, "last_price": 26433.76, "low_price": 26178.33, "month": "12", "start_price": 26468.44, "total_price": 1233873, "volume": 850, "volume_price": 3757, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20101224", "market": "KOSDAQ", "name": "비금속", "compare": -417.12, "fluc_ratio": -1.58, "high_price": 26402.28, "last_price": 26016.64, "low_price": 26016.64, "month": "12", "start_price": 26399.81, "total_price": 1214402, "volume": 2597, "volume_price": 5476, "year": "2010", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20101227", "market": "KOSDAQ", "name": "비금속", "compare": -306.99, "fluc_ratio": -1.18, "high_price": 26218.87, "last_price": 25709.65, "low_price": 25704.51, "month": "12", "start_price": 25825.8, "total_price": 1200075, "volume": 1895, "volume_price": 5067, "year": "2010", "dividend_ratio": 0.49, "pbr": 1.26, "per": "-"}, {"date": "20101228", "market": "KOSDAQ", "name": "비금속", "compare": 391.06, "fluc_ratio": 1.52, "high_price": 26197.28, "last_price": 26100.71, "low_price": 25389.3, "month": "12", "start_price": 26009.76, "total_price": 1218329, "volume": 1731, "volume_price": 6355, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.28, "per": "-"}, {"date": "20101229", "market": "KOSDAQ", "name": "비금속", "compare": 291.63, "fluc_ratio": 1.12, "high_price": 26420.3, "last_price": 26392.34, "low_price": 25998.11, "month": "12", "start_price": 26269.58, "total_price": 1231942, "volume": 2882, "volume_price": 11486, "year": "2010", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20101230", "market": "KOSDAQ", "name": "비금속", "compare": 998.7, "fluc_ratio": 3.78, "high_price": 27428.73, "last_price": 27391.04, "low_price": 26234.41, "month": "12", "start_price": 26537.95, "total_price": 1278559, "volume": 2871, "volume_price": 13025, "year": "2010", "dividend_ratio": 0.46, "pbr": 1.34, "per": "-"}, {"date": "20110103", "market": "KOSDAQ", "name": "비금속", "compare": -356.85, "fluc_ratio": -1.3, "high_price": 27451.3, "last_price": 27034.19, "low_price": 26816.48, "month": "01", "start_price": 27447.81, "total_price": 1261902, "volume": 3262, "volume_price": 10767, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.32, "per": "-"}, {"date": "20110104", "market": "KOSDAQ", "name": "비금속", "compare": 26.32, "fluc_ratio": 0.1, "high_price": 27521.12, "last_price": 27060.51, "low_price": 26878.15, "month": "01", "start_price": 27064.48, "total_price": 1263131, "volume": 2680, "volume_price": 12123, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.32, "per": "-"}, {"date": "20110105", "market": "KOSDAQ", "name": "비금속", "compare": -65.72, "fluc_ratio": -0.24, "high_price": 27259.56, "last_price": 26994.79, "low_price": 26908.95, "month": "01", "start_price": 27198.97, "total_price": 1260063, "volume": 1758, "volume_price": 6312, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.32, "per": "-"}, {"date": "20110106", "market": "KOSDAQ", "name": "비금속", "compare": -46, "fluc_ratio": -0.17, "high_price": 27183.58, "last_price": 26948.79, "low_price": 26860.51, "month": "01", "start_price": 27046.97, "total_price": 1257915, "volume": 1497, "volume_price": 7027, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.32, "per": "-"}, {"date": "20110107", "market": "KOSDAQ", "name": "비금속", "compare": -81.59, "fluc_ratio": -0.3, "high_price": 27208.75, "last_price": 26867.2, "low_price": 26675.06, "month": "01", "start_price": 27202.53, "total_price": 1254107, "volume": 1598, "volume_price": 7713, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.31, "per": "-"}, {"date": "20110110", "market": "KOSDAQ", "name": "비금속", "compare": -104.49, "fluc_ratio": -0.39, "high_price": 27016.14, "last_price": 26762.71, "low_price": 26525.67, "month": "01", "start_price": 26925.34, "total_price": 1249230, "volume": 1134, "volume_price": 5393, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.31, "per": "-"}, {"date": "20110111", "market": "KOSDAQ", "name": "비금속", "compare": 77.77, "fluc_ratio": 0.29, "high_price": 27122.54, "last_price": 26840.48, "low_price": 26757.82, "month": "01", "start_price": 26875.28, "total_price": 1252860, "volume": 1142, "volume_price": 6551, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.31, "per": "-"}, {"date": "20110112", "market": "KOSDAQ", "name": "비금속", "compare": 573.76, "fluc_ratio": 2.14, "high_price": 27416.95, "last_price": 27414.24, "low_price": 26837.88, "month": "01", "start_price": 26965.69, "total_price": 1279642, "volume": 2655, "volume_price": 14783, "year": "2011", "dividend_ratio": 0.46, "pbr": 1.34, "per": "-"}, {"date": "20110113", "market": "KOSDAQ", "name": "비금속", "compare": -360.94, "fluc_ratio": -1.32, "high_price": 27378.42, "last_price": 27053.3, "low_price": 26708.75, "month": "01", "start_price": 27375.71, "total_price": 1262794, "volume": 2385, "volume_price": 12834, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.32, "per": "-"}, {"date": "20110114", "market": "KOSDAQ", "name": "비금속", "compare": -187.59, "fluc_ratio": -0.69, "high_price": 27225, "last_price": 26865.71, "low_price": 26673.74, "month": "01", "start_price": 27015.67, "total_price": 1254038, "volume": 1884, "volume_price": 10777, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.31, "per": "-"}, {"date": "20110117", "market": "KOSDAQ", "name": "비금속", "compare": 270.82, "fluc_ratio": 1.01, "high_price": 27358.95, "last_price": 27136.53, "low_price": 26446.22, "month": "01", "start_price": 27088.98, "total_price": 1266679, "volume": 1851, "volume_price": 13371, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.33, "per": "-"}, {"date": "20110118", "market": "KOSDAQ", "name": "비금속", "compare": -634.49, "fluc_ratio": -2.34, "high_price": 27097.32, "last_price": 26502.04, "low_price": 26502.04, "month": "01", "start_price": 27070.88, "total_price": 1237062, "volume": 1051, "volume_price": 7043, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.3, "per": "-"}, {"date": "20110119", "market": "KOSDAQ", "name": "비금속", "compare": -623.27, "fluc_ratio": -2.35, "high_price": 26590.18, "last_price": 25878.77, "low_price": 25769.88, "month": "01", "start_price": 26483.79, "total_price": 1207969, "volume": 1117, "volume_price": 12739, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20110120", "market": "KOSDAQ", "name": "비금속", "compare": -238.63, "fluc_ratio": -0.92, "high_price": 26428.84, "last_price": 25640.14, "low_price": 25629.1, "month": "01", "start_price": 26013.03, "total_price": 1196830, "volume": 2205, "volume_price": 10825, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.25, "per": "-"}, {"date": "20110121", "market": "KOSDAQ", "name": "비금속", "compare": -130.05, "fluc_ratio": -0.51, "high_price": 25961.71, "last_price": 25510.09, "low_price": 25206.17, "month": "01", "start_price": 25919.54, "total_price": 1190760, "volume": 1350, "volume_price": 8862, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.25, "per": "-"}, {"date": "20110124", "market": "KOSDAQ", "name": "비금속", "compare": 403.17, "fluc_ratio": 1.58, "high_price": 25962.68, "last_price": 25913.26, "low_price": 25422.04, "month": "01", "start_price": 25422.04, "total_price": 1209579, "volume": 1643, "volume_price": 8198, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20110125", "market": "KOSDAQ", "name": "비금속", "compare": -354.55, "fluc_ratio": -1.37, "high_price": 26133.52, "last_price": 25558.71, "low_price": 25463.27, "month": "01", "start_price": 25995.28, "total_price": 1193030, "volume": 1242, "volume_price": 8015, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.25, "per": "-"}, {"date": "20110126", "market": "KOSDAQ", "name": "비금속", "compare": 471.63, "fluc_ratio": 1.85, "high_price": 26030.34, "last_price": 26030.34, "low_price": 25492.18, "month": "01", "start_price": 25492.18, "total_price": 1215044, "volume": 796, "volume_price": 4231, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20110127", "market": "KOSDAQ", "name": "비금속", "compare": -106.73, "fluc_ratio": -0.41, "high_price": 26240.43, "last_price": 25923.61, "low_price": 25923.61, "month": "01", "start_price": 26129.83, "total_price": 1210062, "volume": 671, "volume_price": 4128, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20110128", "market": "KOSDAQ", "name": "비금속", "compare": -870.83, "fluc_ratio": -3.36, "high_price": 25904.24, "last_price": 25052.78, "low_price": 25012.04, "month": "01", "start_price": 25839.72, "total_price": 1169460, "volume": 1027, "volume_price": 8220, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.23, "per": "-"}, {"date": "20110131", "market": "KOSDAQ", "name": "비금속", "compare": -350.03, "fluc_ratio": -1.4, "high_price": 24904.12, "last_price": 24702.75, "low_price": 24504.32, "month": "01", "start_price": 24879.28, "total_price": 1153121, "volume": 1064, "volume_price": 7840, "year": "2011", "dividend_ratio": 0.51, "pbr": 1.21, "per": "-"}, {"date": "20110201", "market": "KOSDAQ", "name": "비금속", "compare": 840.62, "fluc_ratio": 3.4, "high_price": 25698.19, "last_price": 25543.37, "low_price": 24876.21, "month": "02", "start_price": 24902.83, "total_price": 1192361, "volume": 929, "volume_price": 6055, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.25, "per": "-"}, {"date": "20110207", "market": "KOSDAQ", "name": "비금속", "compare": 524.02, "fluc_ratio": 2.05, "high_price": 26120.76, "last_price": 26067.39, "low_price": 25613.89, "month": "02", "start_price": 25744.4, "total_price": 1216822, "volume": 894, "volume_price": 6209, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.28, "per": "-"}, {"date": "20110208", "market": "KOSDAQ", "name": "비금속", "compare": 167.32, "fluc_ratio": 0.64, "high_price": 26234.71, "last_price": 26234.71, "low_price": 25829, "month": "02", "start_price": 26006.32, "total_price": 1224632, "volume": 1203, "volume_price": 6807, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.28, "per": "-"}, {"date": "20110209", "market": "KOSDAQ", "name": "비금속", "compare": 3.57, "fluc_ratio": 0.01, "high_price": 26431.89, "last_price": 26238.28, "low_price": 26029.48, "month": "02", "start_price": 26205.19, "total_price": 1224799, "volume": 1175, "volume_price": 5931, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.28, "per": "-"}, {"date": "20110210", "market": "KOSDAQ", "name": "비금속", "compare": 30.49, "fluc_ratio": 0.12, "high_price": 26391.57, "last_price": 26268.77, "low_price": 26007.02, "month": "02", "start_price": 26284.73, "total_price": 1226222, "volume": 1487, "volume_price": 5496, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.29, "per": "-"}, {"date": "20110211", "market": "KOSDAQ", "name": "비금속", "compare": -135.91, "fluc_ratio": -0.52, "high_price": 26513.76, "last_price": 26132.86, "low_price": 25917.81, "month": "02", "start_price": 26506.15, "total_price": 1219878, "volume": 936, "volume_price": 5298, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.28, "per": "-"}, {"date": "20110214", "market": "KOSDAQ", "name": "비금속", "compare": -121.87, "fluc_ratio": -0.47, "high_price": 26398.18, "last_price": 26010.99, "low_price": 25548.71, "month": "02", "start_price": 26221.56, "total_price": 1214189, "volume": 821, "volume_price": 5377, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20110215", "market": "KOSDAQ", "name": "비금속", "compare": 10.46, "fluc_ratio": 0.04, "high_price": 26104.34, "last_price": 26021.45, "low_price": 25532.81, "month": "02", "start_price": 25532.81, "total_price": 1214677, "volume": 1893, "volume_price": 8431, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.27, "per": "-"}, {"date": "20110216", "market": "KOSDAQ", "name": "비금속", "compare": 768.83, "fluc_ratio": 2.95, "high_price": 26942.42, "last_price": 26790.28, "low_price": 25801.5, "month": "02", "start_price": 25994.47, "total_price": 1250566, "volume": 1421, "volume_price": 9655, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.31, "per": "-"}, {"date": "20110217", "market": "KOSDAQ", "name": "비금속", "compare": -591.57, "fluc_ratio": -2.21, "high_price": 26770.66, "last_price": 26198.71, "low_price": 25784.29, "month": "02", "start_price": 26579.01, "total_price": 1222952, "volume": 1773, "volume_price": 10374, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.28, "per": "-"}, {"date": "20110218", "market": "KOSDAQ", "name": "비금속", "compare": -426.35, "fluc_ratio": -1.63, "high_price": 26295.35, "last_price": 25772.36, "low_price": 25482.84, "month": "02", "start_price": 26274.41, "total_price": 1203050, "volume": 1069, "volume_price": 6351, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.26, "per": "-"}, {"date": "20110221", "market": "KOSDAQ", "name": "비금속", "compare": -327.91, "fluc_ratio": -1.27, "high_price": 26016.36, "last_price": 25444.45, "low_price": 25418.32, "month": "02", "start_price": 25709.78, "total_price": 1188511, "volume": 1562, "volume_price": 6830, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.24, "per": "-"}, {"date": "20110222", "market": "KOSDAQ", "name": "비금속", "compare": -992.32, "fluc_ratio": -3.9, "high_price": 25262.57, "last_price": 24452.13, "low_price": 24330.01, "month": "02", "start_price": 25262.57, "total_price": 1142159, "volume": 1303, "volume_price": 6733, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.19, "per": "-"}, {"date": "20110223", "market": "KOSDAQ", "name": "비금속", "compare": -381.33, "fluc_ratio": -1.56, "high_price": 24419.81, "last_price": 24070.8, "low_price": 23961.13, "month": "02", "start_price": 24314.93, "total_price": 1124347, "volume": 1079, "volume_price": 5627, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.18, "per": "-"}, {"date": "20110224", "market": "KOSDAQ", "name": "비금속", "compare": -656.58, "fluc_ratio": -2.73, "high_price": 24130.17, "last_price": 23414.22, "low_price": 23414.22, "month": "02", "start_price": 24048.67, "total_price": 1093678, "volume": 708, "volume_price": 6291, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.14, "per": "-"}, {"date": "20110225", "market": "KOSDAQ", "name": "비금속", "compare": -32.96, "fluc_ratio": -0.14, "high_price": 23929.38, "last_price": 23381.26, "low_price": 23201.59, "month": "02", "start_price": 23721.99, "total_price": 1092139, "volume": 713, "volume_price": 3880, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.14, "per": "-"}, {"date": "20110228", "market": "KOSDAQ", "name": "비금속", "compare": 376.51, "fluc_ratio": 1.61, "high_price": 23757.77, "last_price": 23757.77, "low_price": 23047.59, "month": "02", "start_price": 23389.72, "total_price": 1109726, "volume": 978, "volume_price": 5602, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.16, "per": "-"}, {"date": "20110302", "market": "KOSDAQ", "name": "비금속", "compare": 297.54, "fluc_ratio": 1.25, "high_price": 24266.42, "last_price": 24055.31, "low_price": 23620.3, "month": "03", "start_price": 23705.49, "total_price": 1123624, "volume": 869, "volume_price": 5306, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.18, "per": "-"}, {"date": "20110303", "market": "KOSDAQ", "name": "비금속", "compare": 1193.3, "fluc_ratio": 4.96, "high_price": 25335.1, "last_price": 25248.61, "low_price": 24265.81, "month": "03", "start_price": 24477.52, "total_price": 1190055, "volume": 541, "volume_price": 7664, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.21, "per": "-"}, {"date": "20110304", "market": "KOSDAQ", "name": "비금속", "compare": 593.14, "fluc_ratio": 2.35, "high_price": 26002.43, "last_price": 25841.75, "low_price": 25167.91, "month": "03", "start_price": 25318.87, "total_price": 1218012, "volume": 4731, "volume_price": 21561, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.24, "per": "-"}, {"date": "20110307", "market": "KOSDAQ", "name": "비금속", "compare": -104.39, "fluc_ratio": -0.4, "high_price": 25857.48, "last_price": 25737.36, "low_price": 25501.44, "month": "03", "start_price": 25852.92, "total_price": 1217618, "volume": 1838, "volume_price": 9323, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.23, "per": "-"}, {"date": "20110308", "market": "KOSDAQ", "name": "비금속", "compare": 346.07, "fluc_ratio": 1.34, "high_price": 26170.65, "last_price": 26083.43, "low_price": 25341.63, "month": "03", "start_price": 25808.21, "total_price": 1233990, "volume": 957, "volume_price": 6482, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.25, "per": "-"}, {"date": "20110309", "market": "KOSDAQ", "name": "비금속", "compare": -32.95, "fluc_ratio": -0.13, "high_price": 26782.33, "last_price": 26050.48, "low_price": 25914.04, "month": "03", "start_price": 26383.32, "total_price": 1232432, "volume": 2208, "volume_price": 8824, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.24, "per": "-"}, {"date": "20110310", "market": "KOSDAQ", "name": "비금속", "compare": 310.22, "fluc_ratio": 1.19, "high_price": 26504.6, "last_price": 26360.7, "low_price": 25753.43, "month": "03", "start_price": 25992.42, "total_price": 1247108, "volume": 1376, "volume_price": 6875, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.26, "per": "-"}, {"date": "20110311", "market": "KOSDAQ", "name": "비금속", "compare": -26.67, "fluc_ratio": -0.1, "high_price": 26500.91, "last_price": 26334.03, "low_price": 26064.16, "month": "03", "start_price": 26213.09, "total_price": 1245956, "volume": 2393, "volume_price": 9119, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.26, "per": "-"}, {"date": "20110314", "market": "KOSDAQ", "name": "비금속", "compare": -169.12, "fluc_ratio": -0.64, "high_price": 26344.68, "last_price": 26164.91, "low_price": 25521.21, "month": "03", "start_price": 26064.86, "total_price": 1237955, "volume": 3476, "volume_price": 13403, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.25, "per": "-"}, {"date": "20110315", "market": "KOSDAQ", "name": "비금속", "compare": 136.02, "fluc_ratio": 0.52, "high_price": 26578.76, "last_price": 26300.93, "low_price": 25170.29, "month": "03", "start_price": 25942.9, "total_price": 1244390, "volume": 2580, "volume_price": 12666, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.26, "per": "-"}, {"date": "20110316", "market": "KOSDAQ", "name": "비금속", "compare": -18.96, "fluc_ratio": -0.07, "high_price": 26789.73, "last_price": 26281.97, "low_price": 25954.09, "month": "03", "start_price": 26490.53, "total_price": 1243493, "volume": 2284, "volume_price": 11570, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.25, "per": "-"}, {"date": "20110317", "market": "KOSDAQ", "name": "비금속", "compare": -512.05, "fluc_ratio": -1.95, "high_price": 26116.77, "last_price": 25769.92, "low_price": 25719.43, "month": "03", "start_price": 25900.71, "total_price": 1219266, "volume": 2585, "volume_price": 11056, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.23, "per": "-"}, {"date": "20110318", "market": "KOSDAQ", "name": "비금속", "compare": 783.01, "fluc_ratio": 3.04, "high_price": 26552.93, "last_price": 26552.93, "low_price": 25823.97, "month": "03", "start_price": 25825.55, "total_price": 1256313, "volume": 1436, "volume_price": 8634, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.27, "per": "-"}, {"date": "20110321", "market": "KOSDAQ", "name": "비금속", "compare": 708.19, "fluc_ratio": 2.67, "high_price": 27419.97, "last_price": 27261.12, "low_price": 26682.85, "month": "03", "start_price": 26730.85, "total_price": 1289820, "volume": 2011, "volume_price": 13305, "year": "2011", "dividend_ratio": 0.46, "pbr": 1.3, "per": "-"}, {"date": "20110322", "market": "KOSDAQ", "name": "비금속", "compare": 368.26, "fluc_ratio": 1.35, "high_price": 27809.22, "last_price": 27629.38, "low_price": 27336.23, "month": "03", "start_price": 27439.48, "total_price": 1307244, "volume": 2652, "volume_price": 17085, "year": "2011", "dividend_ratio": 0.45, "pbr": 1.32, "per": "-"}, {"date": "20110323", "market": "KOSDAQ", "name": "비금속", "compare": 38.65, "fluc_ratio": 0.14, "high_price": 27935.85, "last_price": 27668.03, "low_price": 27545.06, "month": "03", "start_price": 27635.12, "total_price": 1309072, "volume": 2069, "volume_price": 11803, "year": "2011", "dividend_ratio": 0.45, "pbr": 1.32, "per": "-"}, {"date": "20110324", "market": "KOSDAQ", "name": "비금속", "compare": 142.84, "fluc_ratio": 0.52, "high_price": 27996.83, "last_price": 27810.87, "low_price": 27559.85, "month": "03", "start_price": 27663.45, "total_price": 1315831, "volume": 2277, "volume_price": 9544, "year": "2011", "dividend_ratio": 0.45, "pbr": 1.33, "per": "-"}, {"date": "20110325", "market": "KOSDAQ", "name": "비금속", "compare": -147.36, "fluc_ratio": -0.53, "high_price": 28038.14, "last_price": 27663.51, "low_price": 27342.25, "month": "03", "start_price": 27923.6, "total_price": 1308859, "volume": 1723, "volume_price": 9242, "year": "2011", "dividend_ratio": 0.45, "pbr": 1.32, "per": "-"}, {"date": "20110328", "market": "KOSDAQ", "name": "비금속", "compare": -249.53, "fluc_ratio": -0.9, "high_price": 27889.98, "last_price": 27413.98, "low_price": 27270.79, "month": "03", "start_price": 27665.28, "total_price": 1297052, "volume": 2032, "volume_price": 10103, "year": "2011", "dividend_ratio": 0.46, "pbr": 1.31, "per": "-"}, {"date": "20110329", "market": "KOSDAQ", "name": "비금속", "compare": -161.77, "fluc_ratio": -0.59, "high_price": 27402.71, "last_price": 27252.21, "low_price": 26885.48, "month": "03", "start_price": 27333.04, "total_price": 1289398, "volume": 2226, "volume_price": 11558, "year": "2011", "dividend_ratio": 0.46, "pbr": 1.3, "per": "-"}, {"date": "20110330", "market": "KOSDAQ", "name": "비금속", "compare": 513.91, "fluc_ratio": 1.89, "high_price": 27766.12, "last_price": 27766.12, "low_price": 27203.95, "month": "03", "start_price": 27222.86, "total_price": 1313713, "volume": 2830, "volume_price": 16518, "year": "2011", "dividend_ratio": 0.45, "pbr": 1.33, "per": "-"}, {"date": "20110331", "market": "KOSDAQ", "name": "비금속", "compare": 227.47, "fluc_ratio": 0.82, "high_price": 28117.15, "last_price": 27993.59, "low_price": 27656.38, "month": "03", "start_price": 27889.05, "total_price": 1324476, "volume": 1530, "volume_price": 11123, "year": "2011", "dividend_ratio": 0.45, "pbr": 1.34, "per": "-"}, {"date": "20110401", "market": "KOSDAQ", "name": "비금속", "compare": -10.25, "fluc_ratio": -0.04, "high_price": 28232.07, "last_price": 27983.34, "low_price": 27843.64, "month": "04", "start_price": 28078.95, "total_price": 1323991, "volume": 971, "volume_price": 6668, "year": "2011", "dividend_ratio": 0.45, "pbr": 1.34, "per": "-"}, {"date": "20110404", "market": "KOSDAQ", "name": "비금속", "compare": 279.82, "fluc_ratio": 1, "high_price": 28263.16, "last_price": 28263.16, "low_price": 27954.39, "month": "04", "start_price": 28187.79, "total_price": 1337230, "volume": 1556, "volume_price": 7567, "year": "2011", "dividend_ratio": 0.44, "pbr": 1.35, "per": "-"}, {"date": "20110405", "market": "KOSDAQ", "name": "비금속", "compare": -320.89, "fluc_ratio": -1.14, "high_price": 28486.83, "last_price": 27942.27, "low_price": 27910.73, "month": "04", "start_price": 28301.03, "total_price": 1322048, "volume": 1145, "volume_price": 6273, "year": "2011", "dividend_ratio": 0.45, "pbr": 1.33, "per": "-"}, {"date": "20110406", "market": "KOSDAQ", "name": "비금속", "compare": -211.59, "fluc_ratio": -0.76, "high_price": 28115.1, "last_price": 27730.68, "low_price": 27543.77, "month": "04", "start_price": 28115.1, "total_price": 1312036, "volume": 2128, "volume_price": 11842, "year": "2011", "dividend_ratio": 0.45, "pbr": 1.32, "per": "-"}, {"date": "20110407", "market": "KOSDAQ", "name": "비금속", "compare": 409.09, "fluc_ratio": 1.48, "high_price": 28485.54, "last_price": 28139.77, "low_price": 27905.48, "month": "04", "start_price": 28001.29, "total_price": 1331392, "volume": 2881, "volume_price": 15273, "year": "2011", "dividend_ratio": 0.44, "pbr": 1.34, "per": "-"}, {"date": "20110408", "market": "KOSDAQ", "name": "비금속", "compare": -108.74, "fluc_ratio": -0.39, "high_price": 28915.44, "last_price": 28031.03, "low_price": 27979.48, "month": "04", "start_price": 28915.44, "total_price": 1326247, "volume": 3676, "volume_price": 18665, "year": "2011", "dividend_ratio": 0.45, "pbr": 1.34, "per": "-"}, {"date": "20110411", "market": "KOSDAQ", "name": "비금속", "compare": -61.95, "fluc_ratio": -0.22, "high_price": 28408.21, "last_price": 27969.08, "low_price": 27851.29, "month": "04", "start_price": 28070.2, "total_price": 1323316, "volume": 1880, "volume_price": 11184, "year": "2011", "dividend_ratio": 0.45, "pbr": 1.34, "per": "-"}, {"date": "20110412", "market": "KOSDAQ", "name": "비금속", "compare": -315.69, "fluc_ratio": -1.13, "high_price": 28224.6, "last_price": 27653.39, "low_price": 27595.38, "month": "04", "start_price": 28100.13, "total_price": 1308379, "volume": 2107, "volume_price": 12396, "year": "2011", "dividend_ratio": 0.45, "pbr": 1.32, "per": "-"}, {"date": "20110413", "market": "KOSDAQ", "name": "비금속", "compare": 558.91, "fluc_ratio": 2.02, "high_price": 28212.66, "last_price": 28212.3, "low_price": 27675.98, "month": "04", "start_price": 27856.73, "total_price": 1334824, "volume": 1607, "volume_price": 9178, "year": "2011", "dividend_ratio": 0.44, "pbr": 1.35, "per": "-"}, {"date": "20110414", "market": "KOSDAQ", "name": "비금속", "compare": 213.16, "fluc_ratio": 0.76, "high_price": 28603.14, "last_price": 28425.46, "low_price": 27959.78, "month": "04", "start_price": 28070.52, "total_price": 1344909, "volume": 1280, "volume_price": 8158, "year": "2011", "dividend_ratio": 0.44, "pbr": 1.36, "per": "-"}, {"date": "20110415", "market": "KOSDAQ", "name": "비금속", "compare": 998.01, "fluc_ratio": 3.51, "high_price": 29512.07, "last_price": 29423.47, "low_price": 28627.23, "month": "04", "start_price": 28651.64, "total_price": 1392128, "volume": 1534, "volume_price": 14395, "year": "2011", "dividend_ratio": 0.42, "pbr": 1.4, "per": "-"}, {"date": "20110418", "market": "KOSDAQ", "name": "비금속", "compare": -129.26, "fluc_ratio": -0.44, "high_price": 29751.58, "last_price": 29294.21, "low_price": 28924.97, "month": "04", "start_price": 29508.99, "total_price": 1386013, "volume": 1659, "volume_price": 12589, "year": "2011", "dividend_ratio": 0.43, "pbr": 1.4, "per": "-"}, {"date": "20110419", "market": "KOSDAQ", "name": "비금속", "compare": 585.23, "fluc_ratio": 2, "high_price": 29973.39, "last_price": 29879.44, "low_price": 29018.73, "month": "04", "start_price": 29152.07, "total_price": 1413702, "volume": 2574, "volume_price": 16016, "year": "2011", "dividend_ratio": 0.42, "pbr": 1.43, "per": "-"}, {"date": "20110420", "market": "KOSDAQ", "name": "비금속", "compare": 131.33, "fluc_ratio": 0.44, "high_price": 30302.84, "last_price": 30010.77, "low_price": 29769.08, "month": "04", "start_price": 29973.27, "total_price": 1419916, "volume": 2738, "volume_price": 16206, "year": "2011", "dividend_ratio": 0.42, "pbr": 1.43, "per": "-"}, {"date": "20110421", "market": "KOSDAQ", "name": "비금속", "compare": 30.71, "fluc_ratio": 0.1, "high_price": 30382.44, "last_price": 30041.48, "low_price": 29817.06, "month": "04", "start_price": 30061.79, "total_price": 1421371, "volume": 2568, "volume_price": 13336, "year": "2011", "dividend_ratio": 0.42, "pbr": 1.43, "per": "-"}, {"date": "20110422", "market": "KOSDAQ", "name": "비금속", "compare": 1541.49, "fluc_ratio": 5.13, "high_price": 32019.27, "last_price": 31582.97, "low_price": 30146.52, "month": "04", "start_price": 30253.22, "total_price": 1494305, "volume": 2007, "volume_price": 20375, "year": "2011", "dividend_ratio": 0.39, "pbr": 1.51, "per": "-"}, {"date": "20110425", "market": "KOSDAQ", "name": "비금속", "compare": 414.31, "fluc_ratio": 1.31, "high_price": 32277.71, "last_price": 31997.28, "low_price": 31137.34, "month": "04", "start_price": 31836.75, "total_price": 1513907, "volume": 1506, "volume_price": 11652, "year": "2011", "dividend_ratio": 0.39, "pbr": 1.53, "per": "-"}, {"date": "20110426", "market": "KOSDAQ", "name": "비금속", "compare": -563.92, "fluc_ratio": -1.76, "high_price": 32051.63, "last_price": 31433.36, "low_price": 31213.9, "month": "04", "start_price": 31864.91, "total_price": 1490022, "volume": 1727, "volume_price": 10673, "year": "2011", "dividend_ratio": 0.4, "pbr": 1.49, "per": "-"}, {"date": "20110427", "market": "KOSDAQ", "name": "비금속", "compare": -263.11, "fluc_ratio": -0.84, "high_price": 32095.83, "last_price": 31170.25, "low_price": 30407.18, "month": "04", "start_price": 31842.14, "total_price": 1477550, "volume": 2838, "volume_price": 18989, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.19, "per": 12.26}, {"date": "20110428", "market": "KOSDAQ", "name": "비금속", "compare": -573.14, "fluc_ratio": -1.84, "high_price": 31261.61, "last_price": 30597.11, "low_price": 30068.72, "month": "04", "start_price": 31143.85, "total_price": 1450382, "volume": 1243, "volume_price": 11231, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.17, "per": 12.04}, {"date": "20110429", "market": "KOSDAQ", "name": "비금속", "compare": -419.64, "fluc_ratio": -1.37, "high_price": 30683.76, "last_price": 30177.47, "low_price": 29729.4, "month": "04", "start_price": 30630.09, "total_price": 1430490, "volume": 1075, "volume_price": 7765, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.15, "per": 11.87}, {"date": "20110502", "market": "KOSDAQ", "name": "비금속", "compare": 76.56, "fluc_ratio": 0.25, "high_price": 30397.16, "last_price": 30254.03, "low_price": 29800.11, "month": "05", "start_price": 30326.75, "total_price": 1434119, "volume": 986, "volume_price": 7921, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.15, "per": 11.9}, {"date": "20110503", "market": "KOSDAQ", "name": "비금속", "compare": -278.42, "fluc_ratio": -0.92, "high_price": 30460.99, "last_price": 29975.61, "low_price": 29658.33, "month": "05", "start_price": 30200.62, "total_price": 1423152, "volume": 830, "volume_price": 7411, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.14, "per": 11.78}, {"date": "20110504", "market": "KOSDAQ", "name": "비금속", "compare": -517.29, "fluc_ratio": -1.73, "high_price": 30398.35, "last_price": 29458.32, "low_price": 29271.87, "month": "05", "start_price": 29798.36, "total_price": 1398593, "volume": 714, "volume_price": 7448, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.12, "per": 11.58}, {"date": "20110506", "market": "KOSDAQ", "name": "비금속", "compare": -559.77, "fluc_ratio": -1.9, "high_price": 29239.12, "last_price": 28898.55, "low_price": 28644.9, "month": "05", "start_price": 29117.41, "total_price": 1372017, "volume": 636, "volume_price": 4567, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.1, "per": 11.36}, {"date": "20110509", "market": "KOSDAQ", "name": "비금속", "compare": 627.55, "fluc_ratio": 2.17, "high_price": 29617.64, "last_price": 29526.1, "low_price": 28625.32, "month": "05", "start_price": 28710.28, "total_price": 1401811, "volume": 810, "volume_price": 5385, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.12, "per": 11.6}, {"date": "20110511", "market": "KOSDAQ", "name": "비금속", "compare": 614.87, "fluc_ratio": 2.08, "high_price": 30255.31, "last_price": 30140.97, "low_price": 29600.55, "month": "05", "start_price": 29738.59, "total_price": 1431003, "volume": 1720, "volume_price": 11188, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.15, "per": 11.84}, {"date": "20110512", "market": "KOSDAQ", "name": "비금속", "compare": -205.79, "fluc_ratio": -0.68, "high_price": 30246.65, "last_price": 29935.18, "low_price": 29614.22, "month": "05", "start_price": 29673.04, "total_price": 1422437, "volume": 3482, "volume_price": 21059, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.14, "per": 11.76}, {"date": "20110513", "market": "KOSDAQ", "name": "비금속", "compare": 203.73, "fluc_ratio": 0.68, "high_price": 30416.86, "last_price": 30138.91, "low_price": 29365.87, "month": "05", "start_price": 30221.25, "total_price": 1432118, "volume": 2508, "volume_price": 15484, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.14, "per": 11.84}, {"date": "20110516", "market": "KOSDAQ", "name": "비금속", "compare": -57.65, "fluc_ratio": -0.19, "high_price": 30327.15, "last_price": 30081.26, "low_price": 29844.02, "month": "05", "start_price": 30208.49, "total_price": 1429379, "volume": 2491, "volume_price": 13026, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.14, "per": 11.81}, {"date": "20110517", "market": "KOSDAQ", "name": "비금속", "compare": -78.91, "fluc_ratio": -0.26, "high_price": 30212.13, "last_price": 30002.35, "low_price": 29585.93, "month": "05", "start_price": 29600.18, "total_price": 1425629, "volume": 3769, "volume_price": 21940, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.14, "per": 11.78}, {"date": "20110518", "market": "KOSDAQ", "name": "비금속", "compare": 235.24, "fluc_ratio": 0.78, "high_price": 30237.59, "last_price": 30237.59, "low_price": 29743.6, "month": "05", "start_price": 29768.39, "total_price": 1436807, "volume": 2030, "volume_price": 13261, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.15, "per": 11.87}, {"date": "20110519", "market": "KOSDAQ", "name": "비금속", "compare": -539.99, "fluc_ratio": -1.79, "high_price": 30418.91, "last_price": 29697.6, "low_price": 29339.25, "month": "05", "start_price": 30412.02, "total_price": 1412203, "volume": 3018, "volume_price": 17974, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.12, "per": 11.66}, {"date": "20110520", "market": "KOSDAQ", "name": "비금속", "compare": -471.47, "fluc_ratio": -1.59, "high_price": 29706.45, "last_price": 29226.13, "low_price": 28884.1, "month": "05", "start_price": 29706.45, "total_price": 1389783, "volume": 2308, "volume_price": 15922, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.11, "per": 11.47}, {"date": "20110523", "market": "KOSDAQ", "name": "비금속", "compare": -918.15, "fluc_ratio": -3.14, "high_price": 29444.84, "last_price": 28307.98, "low_price": 28049.67, "month": "05", "start_price": 29246.07, "total_price": 1354898, "volume": 1567, "volume_price": 9892, "year": "2011", "dividend_ratio": 0.59, "pbr": 1.06, "per": 11.06}, {"date": "20110524", "market": "KOSDAQ", "name": "비금속", "compare": -1.88, "fluc_ratio": -0.01, "high_price": 28759.21, "last_price": 28306.1, "low_price": 28024.54, "month": "05", "start_price": 28234.86, "total_price": 1354808, "volume": 1033, "volume_price": 7511, "year": "2011", "dividend_ratio": 0.59, "pbr": 1.06, "per": 11.06}, {"date": "20110525", "market": "KOSDAQ", "name": "비금속", "compare": -21.34, "fluc_ratio": -0.08, "high_price": 28735.03, "last_price": 28284.76, "low_price": 27797.74, "month": "05", "start_price": 28699.3, "total_price": 1353786, "volume": 1505, "volume_price": 10465, "year": "2011", "dividend_ratio": 0.59, "pbr": 1.06, "per": 11.05}, {"date": "20110526", "market": "KOSDAQ", "name": "비금속", "compare": 19.65, "fluc_ratio": 0.07, "high_price": 28494.73, "last_price": 28304.41, "low_price": 27916.02, "month": "05", "start_price": 28390.96, "total_price": 1354727, "volume": 1659, "volume_price": 9557, "year": "2011", "dividend_ratio": 0.59, "pbr": 1.06, "per": 11.06}, {"date": "20110527", "market": "KOSDAQ", "name": "비금속", "compare": 579.19, "fluc_ratio": 2.05, "high_price": 29070.92, "last_price": 28883.6, "low_price": 28186.7, "month": "05", "start_price": 28379.93, "total_price": 1382449, "volume": 1916, "volume_price": 12597, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.08, "per": 11.29}, {"date": "20110530", "market": "KOSDAQ", "name": "비금속", "compare": 890.22, "fluc_ratio": 3.08, "high_price": 30147.37, "last_price": 29773.82, "low_price": 29170.55, "month": "05", "start_price": 29170.55, "total_price": 1425057, "volume": 4447, "volume_price": 24160, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.11, "per": 11.63}, {"date": "20110531", "market": "KOSDAQ", "name": "비금속", "compare": -613.16, "fluc_ratio": -2.06, "high_price": 29885.82, "last_price": 29160.66, "low_price": 29087.27, "month": "05", "start_price": 29834.7, "total_price": 1396558, "volume": 1950, "volume_price": 10624, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.09, "per": 11.39}, {"date": "20110601", "market": "KOSDAQ", "name": "비금속", "compare": -498.8, "fluc_ratio": -1.71, "high_price": 29488.15, "last_price": 28661.86, "low_price": 28399.54, "month": "06", "start_price": 29104.36, "total_price": 1372669, "volume": 1235, "volume_price": 8601, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.07, "per": 11.19}, {"date": "20110602", "market": "KOSDAQ", "name": "비금속", "compare": 626.81, "fluc_ratio": 2.19, "high_price": 29362.78, "last_price": 29288.67, "low_price": 27869.8, "month": "06", "start_price": 27910.43, "total_price": 1402689, "volume": 1461, "volume_price": 8759, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.09, "per": 11.44}, {"date": "20110603", "market": "KOSDAQ", "name": "비금속", "compare": -106.48, "fluc_ratio": -0.36, "high_price": 29705.25, "last_price": 29182.19, "low_price": 29047.82, "month": "06", "start_price": 29287.1, "total_price": 1397589, "volume": 2221, "volume_price": 13576, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.09, "per": 11.4}, {"date": "20110607", "market": "KOSDAQ", "name": "비금속", "compare": 1067.63, "fluc_ratio": 3.66, "high_price": 30314.33, "last_price": 30249.82, "low_price": 28831.92, "month": "06", "start_price": 28969.98, "total_price": 1448720, "volume": 1837, "volume_price": 10617, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.13, "per": 11.82}, {"date": "20110608", "market": "KOSDAQ", "name": "비금속", "compare": -528.89, "fluc_ratio": -1.75, "high_price": 30464.7, "last_price": 29720.93, "low_price": 29659.87, "month": "06", "start_price": 30059.92, "total_price": 1423390, "volume": 2355, "volume_price": 10146, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.11, "per": 11.61}, {"date": "20110609", "market": "KOSDAQ", "name": "비금속", "compare": 537.67, "fluc_ratio": 1.81, "high_price": 30271.12, "last_price": 30258.6, "low_price": 29729.27, "month": "06", "start_price": 29822.17, "total_price": 1449140, "volume": 1750, "volume_price": 7603, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.13, "per": 11.82}, {"date": "20110610", "market": "KOSDAQ", "name": "비금속", "compare": 41.93, "fluc_ratio": 0.14, "high_price": 30577.46, "last_price": 30300.53, "low_price": 30174.99, "month": "06", "start_price": 30297.92, "total_price": 1451317, "volume": 5849, "volume_price": 12635, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.13, "per": 11.83}, {"date": "20110613", "market": "KOSDAQ", "name": "비금속", "compare": -90.32, "fluc_ratio": -0.3, "high_price": 30246.01, "last_price": 30210.21, "low_price": 29623.3, "month": "06", "start_price": 30080.11, "total_price": 1446991, "volume": 9076, "volume_price": 18207, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.13, "per": 11.8}, {"date": "20110614", "market": "KOSDAQ", "name": "비금속", "compare": -62.57, "fluc_ratio": -0.21, "high_price": 30410.82, "last_price": 30147.64, "low_price": 29821.85, "month": "06", "start_price": 30192.11, "total_price": 1443994, "volume": 8649, "volume_price": 16143, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.12, "per": 11.77}, {"date": "20110615", "market": "KOSDAQ", "name": "비금속", "compare": -66.17, "fluc_ratio": -0.22, "high_price": 30543.2, "last_price": 30081.47, "low_price": 29889.86, "month": "06", "start_price": 30536.83, "total_price": 1440825, "volume": 13696, "volume_price": 36109, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.12, "per": 11.75}, {"date": "20110616", "market": "KOSDAQ", "name": "비금속", "compare": -316.98, "fluc_ratio": -1.05, "high_price": 30134.59, "last_price": 29764.49, "low_price": 29490.39, "month": "06", "start_price": 30023.52, "total_price": 1425642, "volume": 8420, "volume_price": 24703, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.11, "per": 11.62}, {"date": "20110617", "market": "KOSDAQ", "name": "비금속", "compare": 478.84, "fluc_ratio": 1.61, "high_price": 30243.33, "last_price": 30243.33, "low_price": 29311.79, "month": "06", "start_price": 30028.04, "total_price": 1448577, "volume": 12592, "volume_price": 29364, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.13, "per": 11.81}, {"date": "20110620", "market": "KOSDAQ", "name": "비금속", "compare": -538.62, "fluc_ratio": -1.78, "high_price": 30504.12, "last_price": 29704.71, "low_price": 29689.23, "month": "06", "start_price": 30388.56, "total_price": 1422779, "volume": 9533, "volume_price": 24063, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.11, "per": 11.6}, {"date": "20110621", "market": "KOSDAQ", "name": "비금속", "compare": 419.01, "fluc_ratio": 1.41, "high_price": 30239.79, "last_price": 30123.72, "low_price": 29639.41, "month": "06", "start_price": 29647.08, "total_price": 1442848, "volume": 14618, "volume_price": 37747, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.12, "per": 11.76}, {"date": "20110622", "market": "KOSDAQ", "name": "비금속", "compare": 785.56, "fluc_ratio": 2.61, "high_price": 31039.27, "last_price": 30909.28, "low_price": 30213.96, "month": "06", "start_price": 30410.39, "total_price": 1481420, "volume": 13752, "volume_price": 40407, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.15, "per": 12.06}, {"date": "20110623", "market": "KOSDAQ", "name": "비금속", "compare": -605.17, "fluc_ratio": -1.96, "high_price": 31036.45, "last_price": 30304.11, "low_price": 30290.36, "month": "06", "start_price": 30851.69, "total_price": 1452415, "volume": 8995, "volume_price": 34869, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.13, "per": 11.83}, {"date": "20110624", "market": "KOSDAQ", "name": "비금속", "compare": 132.25, "fluc_ratio": 0.44, "high_price": 30867.57, "last_price": 30436.36, "low_price": 30065.51, "month": "06", "start_price": 30255.55, "total_price": 1458754, "volume": 8642, "volume_price": 27819, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.13, "per": 11.88}, {"date": "20110627", "market": "KOSDAQ", "name": "비금속", "compare": -579.07, "fluc_ratio": -1.9, "high_price": 30771.67, "last_price": 29857.29, "low_price": 29688.46, "month": "06", "start_price": 30480.72, "total_price": 1431000, "volume": 9371, "volume_price": 42199, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.11, "per": 11.65}, {"date": "20110628", "market": "KOSDAQ", "name": "비금속", "compare": -35, "fluc_ratio": -0.12, "high_price": 30226.72, "last_price": 29822.29, "low_price": 29666.67, "month": "06", "start_price": 30226.72, "total_price": 1429323, "volume": 12687, "volume_price": 43250, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.11, "per": 11.64}, {"date": "20110629", "market": "KOSDAQ", "name": "비금속", "compare": -45.09, "fluc_ratio": -0.15, "high_price": 29904.05, "last_price": 29777.2, "low_price": 29298.57, "month": "06", "start_price": 29668.19, "total_price": 1427161, "volume": 8998, "volume_price": 38790, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.11, "per": 11.62}, {"date": "20110630", "market": "KOSDAQ", "name": "비금속", "compare": 415.91, "fluc_ratio": 1.4, "high_price": 30697.05, "last_price": 30193.11, "low_price": 29912.85, "month": "06", "start_price": 30056.28, "total_price": 1447095, "volume": 6855, "volume_price": 32439, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.12, "per": 11.79}, {"date": "20110701", "market": "KOSDAQ", "name": "비금속", "compare": 156.14, "fluc_ratio": 0.52, "high_price": 30722.73, "last_price": 30349.25, "low_price": 30044.17, "month": "07", "start_price": 30504.44, "total_price": 1454579, "volume": 6780, "volume_price": 32932, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.13, "per": 11.85}, {"date": "20110704", "market": "KOSDAQ", "name": "비금속", "compare": 656.92, "fluc_ratio": 2.16, "high_price": 31190.13, "last_price": 31006.17, "low_price": 30314.38, "month": "07", "start_price": 30535.63, "total_price": 1486064, "volume": 13148, "volume_price": 65802, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.15, "per": 12.1}, {"date": "20110705", "market": "KOSDAQ", "name": "비금속", "compare": 408.86, "fluc_ratio": 1.32, "high_price": 31592.42, "last_price": 31415.03, "low_price": 30668.26, "month": "07", "start_price": 31045.63, "total_price": 1505660, "volume": 13392, "volume_price": 57776, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.17, "per": 12.26}, {"date": "20110706", "market": "KOSDAQ", "name": "비금속", "compare": -201.08, "fluc_ratio": -0.64, "high_price": 31581.29, "last_price": 31213.95, "low_price": 30978.39, "month": "07", "start_price": 31373.21, "total_price": 1496423, "volume": 14521, "volume_price": 57492, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.16, "per": 12.18}, {"date": "20110707", "market": "KOSDAQ", "name": "비금속", "compare": 477.6, "fluc_ratio": 1.53, "high_price": 31775.59, "last_price": 31691.55, "low_price": 31213.86, "month": "07", "start_price": 31271.57, "total_price": 1519320, "volume": 14552, "volume_price": 65113, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.18, "per": 12.37}, {"date": "20110708", "market": "KOSDAQ", "name": "비금속", "compare": 8.83, "fluc_ratio": 0.03, "high_price": 31988.92, "last_price": 31700.38, "low_price": 31451.09, "month": "07", "start_price": 31973.72, "total_price": 1519743, "volume": 11859, "volume_price": 43909, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.18, "per": 12.37}, {"date": "20110711", "market": "KOSDAQ", "name": "비금속", "compare": 65.07, "fluc_ratio": 0.21, "high_price": 31998.22, "last_price": 31765.45, "low_price": 31580.12, "month": "07", "start_price": 31868.44, "total_price": 1522862, "volume": 11449, "volume_price": 38767, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.18, "per": 12.4}, {"date": "20110712", "market": "KOSDAQ", "name": "비금속", "compare": -305.03, "fluc_ratio": -0.96, "high_price": 32177.88, "last_price": 31460.42, "low_price": 31431.97, "month": "07", "start_price": 31526.32, "total_price": 1508239, "volume": 11616, "volume_price": 43337, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.17, "per": 12.28}, {"date": "20110713", "market": "KOSDAQ", "name": "비금속", "compare": 419.71, "fluc_ratio": 1.33, "high_price": 32121.05, "last_price": 31880.13, "low_price": 31605.93, "month": "07", "start_price": 31607.76, "total_price": 1528360, "volume": 9082, "volume_price": 33663, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.19, "per": 12.44}, {"date": "20110714", "market": "KOSDAQ", "name": "비금속", "compare": 307.76, "fluc_ratio": 0.97, "high_price": 32195.35, "last_price": 32187.89, "low_price": 31746.26, "month": "07", "start_price": 31907.54, "total_price": 1543114, "volume": 10437, "volume_price": 33373, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.2, "per": 12.56}, {"date": "20110715", "market": "KOSDAQ", "name": "비금속", "compare": 687.95, "fluc_ratio": 2.14, "high_price": 32915.99, "last_price": 32875.84, "low_price": 32094.09, "month": "07", "start_price": 32208.31, "total_price": 1576095, "volume": 8036, "volume_price": 30668, "year": "2011", "dividend_ratio": 0.51, "pbr": 1.22, "per": 12.83}, {"date": "20110718", "market": "KOSDAQ", "name": "비금속", "compare": 393.79, "fluc_ratio": 1.2, "high_price": 33352.4, "last_price": 33269.63, "low_price": 32724.7, "month": "07", "start_price": 33056.04, "total_price": 1594974, "volume": 10504, "volume_price": 43201, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.24, "per": 12.98}, {"date": "20110719", "market": "KOSDAQ", "name": "비금속", "compare": -189.86, "fluc_ratio": -0.57, "high_price": 33553.02, "last_price": 33079.77, "low_price": 33019.51, "month": "07", "start_price": 33119.65, "total_price": 1585872, "volume": 7201, "volume_price": 30389, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.23, "per": 12.91}, {"date": "20110720", "market": "KOSDAQ", "name": "비금속", "compare": 205.85, "fluc_ratio": 0.62, "high_price": 33547.73, "last_price": 33285.62, "low_price": 33073.56, "month": "07", "start_price": 33304.06, "total_price": 1595740, "volume": 8128, "volume_price": 34864, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.24, "per": 12.99}, {"date": "20110721", "market": "KOSDAQ", "name": "비금속", "compare": -567.09, "fluc_ratio": -1.7, "high_price": 33294.51, "last_price": 32718.53, "low_price": 32391.87, "month": "07", "start_price": 33268.51, "total_price": 1568554, "volume": 6687, "volume_price": 26849, "year": "2011", "dividend_ratio": 0.51, "pbr": 1.22, "per": 12.77}, {"date": "20110722", "market": "KOSDAQ", "name": "비금속", "compare": 698.36, "fluc_ratio": 2.13, "high_price": 34168.18, "last_price": 33416.89, "low_price": 32878.26, "month": "07", "start_price": 33003.78, "total_price": 1602033, "volume": 7056, "volume_price": 31167, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.24, "per": 13.04}, {"date": "20110725", "market": "KOSDAQ", "name": "비금속", "compare": 265.65, "fluc_ratio": 0.79, "high_price": 34358.2, "last_price": 33682.54, "low_price": 33351.16, "month": "07", "start_price": 33351.16, "total_price": 1614769, "volume": 4858, "volume_price": 24072, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.25, "per": 13.14}, {"date": "20110726", "market": "KOSDAQ", "name": "비금속", "compare": 178.11, "fluc_ratio": 0.53, "high_price": 34438.15, "last_price": 33860.65, "low_price": 33760.04, "month": "07", "start_price": 33916.26, "total_price": 1623308, "volume": 5910, "volume_price": 24673, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.26, "per": 13.21}, {"date": "20110727", "market": "KOSDAQ", "name": "비금속", "compare": 254.36, "fluc_ratio": 0.75, "high_price": 34339.05, "last_price": 34115.01, "low_price": 33530.55, "month": "07", "start_price": 33932.51, "total_price": 1635502, "volume": 7041, "volume_price": 27187, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.27, "per": 13.31}, {"date": "20110728", "market": "KOSDAQ", "name": "비금속", "compare": 120.44, "fluc_ratio": 0.35, "high_price": 34488.44, "last_price": 34235.45, "low_price": 33673.12, "month": "07", "start_price": 33677.55, "total_price": 1641276, "volume": 4527, "volume_price": 22647, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.27, "per": 13.36}, {"date": "20110729", "market": "KOSDAQ", "name": "비금속", "compare": 423.32, "fluc_ratio": 1.24, "high_price": 35271.77, "last_price": 34658.77, "low_price": 34317.23, "month": "07", "start_price": 34477.41, "total_price": 1661570, "volume": 4280, "volume_price": 23283, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.29, "per": 13.52}, {"date": "20110801", "market": "KOSDAQ", "name": "비금속", "compare": 392.85, "fluc_ratio": 1.13, "high_price": 35448.23, "last_price": 35051.62, "low_price": 34934.66, "month": "08", "start_price": 35380.87, "total_price": 1680404, "volume": 4178, "volume_price": 21042, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.3, "per": 13.68}, {"date": "20110802", "market": "KOSDAQ", "name": "비금속", "compare": -350.61, "fluc_ratio": -1, "high_price": 35220.87, "last_price": 34701.01, "low_price": 34274.52, "month": "08", "start_price": 34986.94, "total_price": 1663596, "volume": 4596, "volume_price": 20449, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.29, "per": 13.54}, {"date": "20110803", "market": "KOSDAQ", "name": "비금속", "compare": -240.24, "fluc_ratio": -0.69, "high_price": 34489.84, "last_price": 34460.77, "low_price": 33653.24, "month": "08", "start_price": 33994.43, "total_price": 1652078, "volume": 3997, "volume_price": 15829, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.28, "per": 13.45}, {"date": "20110804", "market": "KOSDAQ", "name": "비금속", "compare": -637.75, "fluc_ratio": -1.85, "high_price": 34655.77, "last_price": 33823.02, "low_price": 33388.17, "month": "08", "start_price": 34644.28, "total_price": 1621504, "volume": 3638, "volume_price": 16038, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.26, "per": 13.2}, {"date": "20110805", "market": "KOSDAQ", "name": "비금속", "compare": -1608.86, "fluc_ratio": -4.76, "high_price": 33378.75, "last_price": 32214.16, "low_price": 31403.65, "month": "08", "start_price": 32446.55, "total_price": 1544374, "volume": 6585, "volume_price": 24937, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.2, "per": 12.57}, {"date": "20110808", "market": "KOSDAQ", "name": "비금속", "compare": -1942.89, "fluc_ratio": -6.03, "high_price": 32087.77, "last_price": 30271.27, "low_price": 28275.08, "month": "08", "start_price": 31810.78, "total_price": 1451230, "volume": 8301, "volume_price": 30303, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.13, "per": 11.81}, {"date": "20110809", "market": "KOSDAQ", "name": "비금속", "compare": -522.98, "fluc_ratio": -1.73, "high_price": 30056.66, "last_price": 29748.29, "low_price": 27387.02, "month": "08", "start_price": 28909.21, "total_price": 1426158, "volume": 7037, "volume_price": 25172, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.11, "per": 11.61}, {"date": "20110810", "market": "KOSDAQ", "name": "비금속", "compare": 819.62, "fluc_ratio": 2.76, "high_price": 31922.43, "last_price": 30567.91, "low_price": 30567.91, "month": "08", "start_price": 31390.94, "total_price": 1465451, "volume": 7757, "volume_price": 24411, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.14, "per": 11.93}, {"date": "20110811", "market": "KOSDAQ", "name": "비금속", "compare": 280.45, "fluc_ratio": 0.92, "high_price": 31015.95, "last_price": 30848.36, "low_price": 28665.47, "month": "08", "start_price": 28665.47, "total_price": 1478896, "volume": 6077, "volume_price": 17771, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.15, "per": 12.04}, {"date": "20110812", "market": "KOSDAQ", "name": "비금속", "compare": 431.97, "fluc_ratio": 1.4, "high_price": 32165.46, "last_price": 31280.33, "low_price": 31016.28, "month": "08", "start_price": 31320.16, "total_price": 1499605, "volume": 5363, "volume_price": 16355, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.16, "per": 12.21}, {"date": "20110816", "market": "KOSDAQ", "name": "비금속", "compare": 1290.83, "fluc_ratio": 4.13, "high_price": 32594.37, "last_price": 32571.16, "low_price": 31766.89, "month": "08", "start_price": 32336.35, "total_price": 1561489, "volume": 5357, "volume_price": 16171, "year": "2011", "dividend_ratio": 0.51, "pbr": 1.21, "per": 12.71}, {"date": "20110817", "market": "KOSDAQ", "name": "비금속", "compare": 1503.98, "fluc_ratio": 4.62, "high_price": 34240.46, "last_price": 34075.14, "low_price": 31884.52, "month": "08", "start_price": 32546.11, "total_price": 1633591, "volume": 5452, "volume_price": 19060, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.27, "per": 13.3}, {"date": "20110818", "market": "KOSDAQ", "name": "비금속", "compare": 2794.3, "fluc_ratio": 8.2, "high_price": 36931.77, "last_price": 36869.44, "low_price": 34629.35, "month": "08", "start_price": 34629.35, "total_price": 1767552, "volume": 9282, "volume_price": 36086, "year": "2011", "dividend_ratio": 0.45, "pbr": 1.37, "per": 14.39}, {"date": "20110819", "market": "KOSDAQ", "name": "비금속", "compare": -1433.17, "fluc_ratio": -3.89, "high_price": 38658.44, "last_price": 35436.27, "low_price": 35265.51, "month": "08", "start_price": 35297.24, "total_price": 1698844, "volume": 5370, "volume_price": 23877, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.32, "per": 13.83}, {"date": "20110822", "market": "KOSDAQ", "name": "비금속", "compare": -3217.1, "fluc_ratio": -9.08, "high_price": 35748.47, "last_price": 32219.17, "low_price": 31745.98, "month": "08", "start_price": 35079.91, "total_price": 1544614, "volume": 4619, "volume_price": 21551, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.2, "per": 12.57}, {"date": "20110823", "market": "KOSDAQ", "name": "비금속", "compare": 777.55, "fluc_ratio": 2.41, "high_price": 33578.02, "last_price": 32996.72, "low_price": 31471.74, "month": "08", "start_price": 32919.52, "total_price": 1581890, "volume": 3154, "volume_price": 15232, "year": "2011", "dividend_ratio": 0.51, "pbr": 1.23, "per": 12.88}, {"date": "20110824", "market": "KOSDAQ", "name": "비금속", "compare": -1632.74, "fluc_ratio": -4.95, "high_price": 33814.24, "last_price": 31363.98, "low_price": 31363.98, "month": "08", "start_price": 33795.07, "total_price": 1503615, "volume": 4914, "volume_price": 16245, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.17, "per": 12.24}, {"date": "20110825", "market": "KOSDAQ", "name": "비금속", "compare": -492.79, "fluc_ratio": -1.57, "high_price": 32395.09, "last_price": 30871.19, "low_price": 30504.32, "month": "08", "start_price": 31966.56, "total_price": 1479991, "volume": 4876, "volume_price": 15449, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.15, "per": 12.05}, {"date": "20110826", "market": "KOSDAQ", "name": "비금속", "compare": 1023.2, "fluc_ratio": 3.31, "high_price": 32039.31, "last_price": 31894.39, "low_price": 30477.2, "month": "08", "start_price": 30477.91, "total_price": 1529043, "volume": 3589, "volume_price": 11643, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.19, "per": 12.45}, {"date": "20110829", "market": "KOSDAQ", "name": "비금속", "compare": 990.34, "fluc_ratio": 3.11, "high_price": 33121.58, "last_price": 32884.73, "low_price": 31897.09, "month": "08", "start_price": 32094.6, "total_price": 1576521, "volume": 3244, "volume_price": 13066, "year": "2011", "dividend_ratio": 0.51, "pbr": 1.22, "per": 12.83}, {"date": "20110830", "market": "KOSDAQ", "name": "비금속", "compare": 1137.47, "fluc_ratio": 3.46, "high_price": 34287.27, "last_price": 34022.2, "low_price": 33163.75, "month": "08", "start_price": 33464.8, "total_price": 1631053, "volume": 3445, "volume_price": 11825, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.27, "per": 13.28}, {"date": "20110831", "market": "KOSDAQ", "name": "비금속", "compare": 398.35, "fluc_ratio": 1.17, "high_price": 34712.53, "last_price": 34420.55, "low_price": 33740.54, "month": "08", "start_price": 34712.53, "total_price": 1650150, "volume": 5084, "volume_price": 18024, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.28, "per": 13.43}, {"date": "20110901", "market": "KOSDAQ", "name": "비금속", "compare": 503.49, "fluc_ratio": 1.46, "high_price": 35682.34, "last_price": 34924.04, "low_price": 33987.14, "month": "09", "start_price": 34413.21, "total_price": 1674287, "volume": 11551, "volume_price": 36461, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.3, "per": 13.63}, {"date": "20110902", "market": "KOSDAQ", "name": "비금속", "compare": 100.68, "fluc_ratio": 0.29, "high_price": 35480.86, "last_price": 35024.72, "low_price": 34685.52, "month": "09", "start_price": 34763.16, "total_price": 1679114, "volume": 9235, "volume_price": 27752, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.3, "per": 13.67}, {"date": "20110905", "market": "KOSDAQ", "name": "비금속", "compare": -1549.99, "fluc_ratio": -4.43, "high_price": 34974.03, "last_price": 33474.73, "low_price": 33429.58, "month": "09", "start_price": 34725.87, "total_price": 1604806, "volume": 6619, "volume_price": 20012, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.24, "per": 13.06}, {"date": "20110906", "market": "KOSDAQ", "name": "비금속", "compare": 189.73, "fluc_ratio": 0.57, "high_price": 34092.91, "last_price": 33664.46, "low_price": 32492.35, "month": "09", "start_price": 33075.16, "total_price": 1613902, "volume": 5764, "volume_price": 18390, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.25, "per": 13.14}, {"date": "20110907", "market": "KOSDAQ", "name": "비금속", "compare": 1764.16, "fluc_ratio": 5.24, "high_price": 35631.03, "last_price": 35428.62, "low_price": 34631.45, "month": "09", "start_price": 35125.28, "total_price": 1698478, "volume": 3637, "volume_price": 15695, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.32, "per": 13.83}, {"date": "20110908", "market": "KOSDAQ", "name": "비금속", "compare": -637.13, "fluc_ratio": -1.8, "high_price": 36104.09, "last_price": 34791.49, "low_price": 34667.05, "month": "09", "start_price": 36069.6, "total_price": 1667933, "volume": 5581, "volume_price": 16633, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.29, "per": 13.58}, {"date": "20110909", "market": "KOSDAQ", "name": "비금속", "compare": -649.38, "fluc_ratio": -1.87, "high_price": 35384.23, "last_price": 34142.11, "low_price": 34115.27, "month": "09", "start_price": 34256.55, "total_price": 1636801, "volume": 4283, "volume_price": 12655, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.27, "per": 13.32}, {"date": "20110914", "market": "KOSDAQ", "name": "비금속", "compare": -1460.22, "fluc_ratio": -4.28, "high_price": 34411.27, "last_price": 32681.89, "low_price": 32681.89, "month": "09", "start_price": 34029.53, "total_price": 1566797, "volume": 3323, "volume_price": 11117, "year": "2011", "dividend_ratio": 0.51, "pbr": 1.22, "per": 12.75}, {"date": "20110915", "market": "KOSDAQ", "name": "비금속", "compare": -100.98, "fluc_ratio": -0.31, "high_price": 33494.32, "last_price": 32580.91, "low_price": 31245.13, "month": "09", "start_price": 33221.13, "total_price": 1561956, "volume": 4245, "volume_price": 11507, "year": "2011", "dividend_ratio": 0.51, "pbr": 1.21, "per": 12.71}, {"date": "20110916", "market": "KOSDAQ", "name": "비금속", "compare": -104.77, "fluc_ratio": -0.32, "high_price": 33286.58, "last_price": 32476.14, "low_price": 32377.18, "month": "09", "start_price": 32912.89, "total_price": 1556933, "volume": 5696, "volume_price": 15152, "year": "2011", "dividend_ratio": 0.51, "pbr": 1.21, "per": 12.67}, {"date": "20110919", "market": "KOSDAQ", "name": "비금속", "compare": -532.48, "fluc_ratio": -1.64, "high_price": 32859.73, "last_price": 31943.66, "low_price": 31943.66, "month": "09", "start_price": 32494.62, "total_price": 1531406, "volume": 2667, "volume_price": 9279, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.19, "per": 12.47}, {"date": "20110920", "market": "KOSDAQ", "name": "비금속", "compare": -77.19, "fluc_ratio": -0.24, "high_price": 32332.9, "last_price": 31866.47, "low_price": 31443.74, "month": "09", "start_price": 31781.43, "total_price": 1527705, "volume": 3018, "volume_price": 10494, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.19, "per": 12.44}, {"date": "20110921", "market": "KOSDAQ", "name": "비금속", "compare": 1307.29, "fluc_ratio": 4.1, "high_price": 33186.65, "last_price": 33173.76, "low_price": 31661.49, "month": "09", "start_price": 32163.16, "total_price": 1590378, "volume": 3766, "volume_price": 17488, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.23, "per": 12.95}, {"date": "20110922", "market": "KOSDAQ", "name": "비금속", "compare": -70.11, "fluc_ratio": -0.21, "high_price": 33241.59, "last_price": 33103.65, "low_price": 32271.55, "month": "09", "start_price": 32598.81, "total_price": 1587017, "volume": 3318, "volume_price": 13927, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.23, "per": 12.92}, {"date": "20110923", "market": "KOSDAQ", "name": "비금속", "compare": -1505.71, "fluc_ratio": -4.55, "high_price": 32292.29, "last_price": 31597.94, "low_price": 30968.79, "month": "09", "start_price": 32287.74, "total_price": 1514832, "volume": 2907, "volume_price": 11861, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.18, "per": 12.33}, {"date": "20110926", "market": "KOSDAQ", "name": "비금속", "compare": -2768.42, "fluc_ratio": -8.76, "high_price": 31778.02, "last_price": 28829.52, "low_price": 28002.41, "month": "09", "start_price": 31778.02, "total_price": 1382111, "volume": 5182, "volume_price": 15441, "year": "2011", "dividend_ratio": 0.58, "pbr": 1.07, "per": 11.25}, {"date": "20110927", "market": "KOSDAQ", "name": "비금속", "compare": 1648.4, "fluc_ratio": 5.72, "high_price": 30477.92, "last_price": 30477.92, "low_price": 29411.49, "month": "09", "start_price": 29568.34, "total_price": 1461137, "volume": 5276, "volume_price": 14917, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.13, "per": 11.89}, {"date": "20110928", "market": "KOSDAQ", "name": "비금속", "compare": -825.67, "fluc_ratio": -2.71, "high_price": 30912.64, "last_price": 29652.25, "low_price": 29652.25, "month": "09", "start_price": 30897.84, "total_price": 1421554, "volume": 7027, "volume_price": 19700, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.1, "per": 11.57}, {"date": "20110929", "market": "KOSDAQ", "name": "비금속", "compare": 1185.28, "fluc_ratio": 4, "high_price": 30862.66, "last_price": 30837.53, "low_price": 28965.45, "month": "09", "start_price": 30026.13, "total_price": 1478377, "volume": 7300, "volume_price": 19496, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.15, "per": 12.03}, {"date": "20110930", "market": "KOSDAQ", "name": "비금속", "compare": 308.41, "fluc_ratio": 1, "high_price": 31348.88, "last_price": 31145.94, "low_price": 30233.15, "month": "09", "start_price": 31039.57, "total_price": 1493162, "volume": 3834, "volume_price": 11110, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.16, "per": 12.15}, {"date": "20111004", "market": "KOSDAQ", "name": "비금속", "compare": -344.48, "fluc_ratio": -1.11, "high_price": 30877.07, "last_price": 30801.46, "low_price": 28756.49, "month": "10", "start_price": 29963.03, "total_price": 1476648, "volume": 4652, "volume_price": 11575, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.15, "per": 12.02}, {"date": "20111005", "market": "KOSDAQ", "name": "비금속", "compare": -451.97, "fluc_ratio": -1.47, "high_price": 31095.32, "last_price": 30349.49, "low_price": 29667.16, "month": "10", "start_price": 31081.46, "total_price": 1454980, "volume": 6497, "volume_price": 12131, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.13, "per": 11.84}, {"date": "20111006", "market": "KOSDAQ", "name": "비금속", "compare": -715.63, "fluc_ratio": -2.36, "high_price": 31328.24, "last_price": 29633.86, "low_price": 29633.86, "month": "10", "start_price": 30890.69, "total_price": 1420672, "volume": 3856, "volume_price": 10346, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.1, "per": 11.56}, {"date": "20111007", "market": "KOSDAQ", "name": "비금속", "compare": 382.14, "fluc_ratio": 1.29, "high_price": 30530.43, "last_price": 30016, "low_price": 29351.81, "month": "10", "start_price": 29944.13, "total_price": 1438992, "volume": 2709, "volume_price": 9024, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.12, "per": 11.71}, {"date": "20111010", "market": "KOSDAQ", "name": "비금속", "compare": -715.43, "fluc_ratio": -2.38, "high_price": 29843.04, "last_price": 29300.57, "low_price": 29187.39, "month": "10", "start_price": 29591.55, "total_price": 1404694, "volume": 2740, "volume_price": 12207, "year": "2011", "dividend_ratio": 0.57, "pbr": 1.09, "per": 11.43}, {"date": "20111011", "market": "KOSDAQ", "name": "비금속", "compare": 927.06, "fluc_ratio": 3.16, "high_price": 30284.87, "last_price": 30227.63, "low_price": 29353.6, "month": "10", "start_price": 29592.46, "total_price": 1449138, "volume": 6080, "volume_price": 17935, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.12, "per": 11.8}, {"date": "20111012", "market": "KOSDAQ", "name": "비금속", "compare": 1417.42, "fluc_ratio": 4.69, "high_price": 31670.35, "last_price": 31645.05, "low_price": 30146.54, "month": "10", "start_price": 30370.47, "total_price": 1517090, "volume": 5255, "volume_price": 17200, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.18, "per": 12.35}, {"date": "20111013", "market": "KOSDAQ", "name": "비금속", "compare": 424.43, "fluc_ratio": 1.34, "high_price": 32278.41, "last_price": 32069.48, "low_price": 31606.24, "month": "10", "start_price": 31973.72, "total_price": 1537438, "volume": 3705, "volume_price": 13399, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.19, "per": 12.51}, {"date": "20111014", "market": "KOSDAQ", "name": "비금속", "compare": 463.89, "fluc_ratio": 1.45, "high_price": 32837.01, "last_price": 32533.37, "low_price": 31552.35, "month": "10", "start_price": 31857.85, "total_price": 1559677, "volume": 2611, "volume_price": 9613, "year": "2011", "dividend_ratio": 0.51, "pbr": 1.21, "per": 12.7}, {"date": "20111017", "market": "KOSDAQ", "name": "비금속", "compare": 157.7, "fluc_ratio": 0.48, "high_price": 33389.83, "last_price": 32691.07, "low_price": 32587.19, "month": "10", "start_price": 33091.5, "total_price": 1567237, "volume": 2404, "volume_price": 10219, "year": "2011", "dividend_ratio": 0.51, "pbr": 1.22, "per": 12.76}, {"date": "20111018", "market": "KOSDAQ", "name": "비금속", "compare": 669.58, "fluc_ratio": 2.05, "high_price": 33360.65, "last_price": 33360.65, "low_price": 32014.07, "month": "10", "start_price": 32369.94, "total_price": 1599338, "volume": 2888, "volume_price": 14150, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.24, "per": 13.02}, {"date": "20111019", "market": "KOSDAQ", "name": "비금속", "compare": 23.26, "fluc_ratio": 0.07, "high_price": 33696.6, "last_price": 33383.91, "low_price": 33248.09, "month": "10", "start_price": 33299.44, "total_price": 1600453, "volume": 2562, "volume_price": 12931, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.24, "per": 13.03}, {"date": "20111020", "market": "KOSDAQ", "name": "비금속", "compare": -1629.58, "fluc_ratio": -4.88, "high_price": 33627.12, "last_price": 31754.33, "low_price": 31754.33, "month": "10", "start_price": 33160.64, "total_price": 1522329, "volume": 2809, "volume_price": 11508, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.18, "per": 12.39}, {"date": "20111021", "market": "KOSDAQ", "name": "비금속", "compare": 312.55, "fluc_ratio": 0.98, "high_price": 32587.56, "last_price": 32066.88, "low_price": 31799.41, "month": "10", "start_price": 32393.94, "total_price": 1537313, "volume": 2036, "volume_price": 8991, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.19, "per": 12.51}, {"date": "20111024", "market": "KOSDAQ", "name": "비금속", "compare": 262.96, "fluc_ratio": 0.82, "high_price": 32567.32, "last_price": 32329.84, "low_price": 31950.64, "month": "10", "start_price": 32300.45, "total_price": 1549919, "volume": 5680, "volume_price": 16599, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.2, "per": 12.62}, {"date": "20111025", "market": "KOSDAQ", "name": "비금속", "compare": -753.8, "fluc_ratio": -2.33, "high_price": 32674.23, "last_price": 31576.04, "low_price": 31576.04, "month": "10", "start_price": 32652.41, "total_price": 1513782, "volume": 4982, "volume_price": 13824, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.17, "per": 12.32}, {"date": "20111026", "market": "KOSDAQ", "name": "비금속", "compare": -493.09, "fluc_ratio": -1.56, "high_price": 31419.26, "last_price": 31082.95, "low_price": 30834.78, "month": "10", "start_price": 31389.57, "total_price": 1490142, "volume": 5398, "volume_price": 13227, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.16, "per": 12.13}, {"date": "20111027", "market": "KOSDAQ", "name": "비금속", "compare": 1732.72, "fluc_ratio": 5.57, "high_price": 33098.6, "last_price": 32815.67, "low_price": 31205.39, "month": "10", "start_price": 31733.81, "total_price": 1573211, "volume": 4863, "volume_price": 15791, "year": "2011", "dividend_ratio": 0.51, "pbr": 1.22, "per": 12.81}, {"date": "20111028", "market": "KOSDAQ", "name": "비금속", "compare": -518.09, "fluc_ratio": -1.58, "high_price": 33366.18, "last_price": 32297.58, "low_price": 32051.1, "month": "10", "start_price": 33257.19, "total_price": 1548373, "volume": 6496, "volume_price": 15848, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.2, "per": 12.6}, {"date": "20111031", "market": "KOSDAQ", "name": "비금속", "compare": -835.05, "fluc_ratio": -2.59, "high_price": 32532.4, "last_price": 31462.53, "low_price": 31070.35, "month": "10", "start_price": 32530.28, "total_price": 1508340, "volume": 2239, "volume_price": 8630, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.17, "per": 12.28}, {"date": "20111101", "market": "KOSDAQ", "name": "비금속", "compare": -27.57, "fluc_ratio": -0.09, "high_price": 31735.09, "last_price": 31434.96, "low_price": 30749.66, "month": "11", "start_price": 30749.66, "total_price": 1507018, "volume": 3512, "volume_price": 8413, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.17, "per": 12.27}, {"date": "20111102", "market": "KOSDAQ", "name": "비금속", "compare": 448.31, "fluc_ratio": 1.43, "high_price": 31883.27, "last_price": 31883.27, "low_price": 30395.9, "month": "11", "start_price": 30674.94, "total_price": 1528511, "volume": 2103, "volume_price": 7304, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.19, "per": 12.44}, {"date": "20111103", "market": "KOSDAQ", "name": "비금속", "compare": -477.78, "fluc_ratio": -1.5, "high_price": 31915.53, "last_price": 31405.49, "low_price": 30793.91, "month": "11", "start_price": 31906.37, "total_price": 1505605, "volume": 2049, "volume_price": 8668, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.17, "per": 12.26}, {"date": "20111104", "market": "KOSDAQ", "name": "비금속", "compare": -8.86, "fluc_ratio": -0.03, "high_price": 31825.06, "last_price": 31396.63, "low_price": 31257.05, "month": "11", "start_price": 31738.23, "total_price": 1505181, "volume": 2132, "volume_price": 8062, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.17, "per": 12.25}, {"date": "20111107", "market": "KOSDAQ", "name": "비금속", "compare": -470.02, "fluc_ratio": -1.5, "high_price": 31702.04, "last_price": 30926.61, "low_price": 30892.9, "month": "11", "start_price": 31682.77, "total_price": 1482648, "volume": 3822, "volume_price": 11885, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.15, "per": 12.07}, {"date": "20111108", "market": "KOSDAQ", "name": "비금속", "compare": 559.81, "fluc_ratio": 1.81, "high_price": 31588.24, "last_price": 31486.42, "low_price": 30993.87, "month": "11", "start_price": 31028.23, "total_price": 1509485, "volume": 3594, "volume_price": 12362, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.17, "per": 12.29}, {"date": "20111109", "market": "KOSDAQ", "name": "비금속", "compare": -43.44, "fluc_ratio": -0.14, "high_price": 31808.82, "last_price": 31442.98, "low_price": 30975.44, "month": "11", "start_price": 31772.72, "total_price": 1507403, "volume": 2916, "volume_price": 8412, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.17, "per": 12.27}, {"date": "20111110", "market": "KOSDAQ", "name": "비금속", "compare": -962.3, "fluc_ratio": -3.06, "high_price": 30838.82, "last_price": 30480.68, "low_price": 30026.22, "month": "11", "start_price": 30684.08, "total_price": 1461269, "volume": 10132, "volume_price": 19362, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.13, "per": 11.89}, {"date": "20111111", "market": "KOSDAQ", "name": "비금속", "compare": 1069.44, "fluc_ratio": 3.51, "high_price": 31550.12, "last_price": 31550.12, "low_price": 30631.28, "month": "11", "start_price": 30932.35, "total_price": 1512539, "volume": 10356, "volume_price": 22304, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.17, "per": 12.31}, {"date": "20111114", "market": "KOSDAQ", "name": "비금속", "compare": -226.89, "fluc_ratio": -0.72, "high_price": 31953.98, "last_price": 31323.23, "low_price": 31254.28, "month": "11", "start_price": 31614.72, "total_price": 1501662, "volume": 8447, "volume_price": 21774, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.16, "per": 12.22}, {"date": "20111115", "market": "KOSDAQ", "name": "비금속", "compare": 35.51, "fluc_ratio": 0.11, "high_price": 31648.7, "last_price": 31358.74, "low_price": 31016.45, "month": "11", "start_price": 31217.13, "total_price": 1503364, "volume": 10443, "volume_price": 25671, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.17, "per": 12.24}, {"date": "20111116", "market": "KOSDAQ", "name": "비금속", "compare": -832.8, "fluc_ratio": -2.66, "high_price": 31459.73, "last_price": 30525.94, "low_price": 30525.94, "month": "11", "start_price": 31397.05, "total_price": 1463439, "volume": 8046, "volume_price": 22644, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.14, "per": 11.91}, {"date": "20111117", "market": "KOSDAQ", "name": "비금속", "compare": 107.25, "fluc_ratio": 0.35, "high_price": 31134.6, "last_price": 30633.19, "low_price": 29856.55, "month": "11", "start_price": 30384.87, "total_price": 1468581, "volume": 7167, "volume_price": 19193, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.14, "per": 11.95}, {"date": "20111118", "market": "KOSDAQ", "name": "비금속", "compare": -306.45, "fluc_ratio": -1, "high_price": 30511.47, "last_price": 30326.74, "low_price": 30014.13, "month": "11", "start_price": 30334.95, "total_price": 1453889, "volume": 6743, "volume_price": 16108, "year": "2011", "dividend_ratio": 0.55, "pbr": 1.13, "per": 11.83}, {"date": "20111121", "market": "KOSDAQ", "name": "비금속", "compare": -507.02, "fluc_ratio": -1.67, "high_price": 30289.98, "last_price": 29819.72, "low_price": 29740.41, "month": "11", "start_price": 30038.85, "total_price": 1429582, "volume": 5724, "volume_price": 13561, "year": "2011", "dividend_ratio": 0.56, "pbr": 1.11, "per": 11.64}, {"date": "20111122", "market": "KOSDAQ", "name": "비금속", "compare": 1608.42, "fluc_ratio": 5.39, "high_price": 31428.14, "last_price": 31428.14, "low_price": 29422.98, "month": "11", "start_price": 29433.63, "total_price": 1506691, "volume": 4901, "volume_price": 13472, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.17, "per": 12.26}, {"date": "20111123", "market": "KOSDAQ", "name": "비금속", "compare": -122.93, "fluc_ratio": -0.39, "high_price": 31423.32, "last_price": 31305.21, "low_price": 30836.13, "month": "11", "start_price": 31397.61, "total_price": 1500798, "volume": 5073, "volume_price": 12759, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.16, "per": 12.22}, {"date": "20111124", "market": "KOSDAQ", "name": "비금속", "compare": 76.78, "fluc_ratio": 0.25, "high_price": 31689.21, "last_price": 31381.99, "low_price": 30983.03, "month": "11", "start_price": 31672.04, "total_price": 1504479, "volume": 6136, "volume_price": 15696, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.17, "per": 12.25}, {"date": "20111125", "market": "KOSDAQ", "name": "비금속", "compare": -435.07, "fluc_ratio": -1.39, "high_price": 31861.31, "last_price": 30946.92, "low_price": 30880.87, "month": "11", "start_price": 31498.54, "total_price": 1483621, "volume": 9873, "volume_price": 26969, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.15, "per": 12.08}, {"date": "20111128", "market": "KOSDAQ", "name": "비금속", "compare": 674.38, "fluc_ratio": 2.18, "high_price": 31823.11, "last_price": 31621.3, "low_price": 31009.14, "month": "11", "start_price": 31169.05, "total_price": 1515951, "volume": 17407, "volume_price": 47409, "year": "2011", "dividend_ratio": 0.53, "pbr": 1.18, "per": 12.34}, {"date": "20111129", "market": "KOSDAQ", "name": "비금속", "compare": 348.68, "fluc_ratio": 1.1, "high_price": 32260.23, "last_price": 31969.98, "low_price": 31360.4, "month": "11", "start_price": 31710.92, "total_price": 1532667, "volume": 21427, "volume_price": 59461, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.19, "per": 12.48}, {"date": "20111130", "market": "KOSDAQ", "name": "비금속", "compare": -893.54, "fluc_ratio": -2.79, "high_price": 32106.08, "last_price": 31076.44, "low_price": 30730.42, "month": "11", "start_price": 31953.67, "total_price": 1489831, "volume": 16824, "volume_price": 47574, "year": "2011", "dividend_ratio": 0.54, "pbr": 1.16, "per": 12.13}, {"date": "20111201", "market": "KOSDAQ", "name": "비금속", "compare": 872.95, "fluc_ratio": 2.81, "high_price": 32012.37, "last_price": 31949.39, "low_price": 31065.39, "month": "12", "start_price": 31556.86, "total_price": 1531681, "volume": 11115, "volume_price": 32945, "year": "2011", "dividend_ratio": 0.52, "pbr": 1.19, "per": 12.47}, {"date": "20111202", "market": "KOSDAQ", "name": "비금속", "compare": 584.58, "fluc_ratio": 1.83, "high_price": 32824.93, "last_price": 32533.97, "low_price": 32211.98, "month": "12", "start_price": 32516.87, "total_price": 1559706, "volume": 3849, "volume_price": 12935, "year": "2011", "dividend_ratio": 0.51, "pbr": 1.21, "per": 12.7}, {"date": "20111205", "market": "KOSDAQ", "name": "비금속", "compare": 678.29, "fluc_ratio": 2.08, "high_price": 33263.98, "last_price": 33212.26, "low_price": 32935.22, "month": "12", "start_price": 33224.45, "total_price": 1592223, "volume": 2875, "volume_price": 9080, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.24, "per": 12.96}, {"date": "20111206", "market": "KOSDAQ", "name": "비금속", "compare": 179.63, "fluc_ratio": 0.54, "high_price": 33971.34, "last_price": 33391.89, "low_price": 33345.59, "month": "12", "start_price": 33885.31, "total_price": 1600835, "volume": 13596, "volume_price": 51176, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.24, "per": 13.03}, {"date": "20111207", "market": "KOSDAQ", "name": "비금속", "compare": 1033.94, "fluc_ratio": 3.1, "high_price": 34454.16, "last_price": 34425.83, "low_price": 33456.58, "month": "12", "start_price": 33633.77, "total_price": 1650403, "volume": 24042, "volume_price": 92886, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.28, "per": 13.43}, {"date": "20111208", "market": "KOSDAQ", "name": "비금속", "compare": 689.46, "fluc_ratio": 2, "high_price": 35300.97, "last_price": 35115.29, "low_price": 34585.36, "month": "12", "start_price": 34641.1, "total_price": 1683456, "volume": 12720, "volume_price": 59658, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.31, "per": 13.7}, {"date": "20111209", "market": "KOSDAQ", "name": "비금속", "compare": 173.52, "fluc_ratio": 0.49, "high_price": 35683.77, "last_price": 35288.81, "low_price": 34255.03, "month": "12", "start_price": 35421.29, "total_price": 1691775, "volume": 16774, "volume_price": 94763, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.31, "per": 13.77}, {"date": "20111212", "market": "KOSDAQ", "name": "비금속", "compare": 1289.38, "fluc_ratio": 3.65, "high_price": 36659.02, "last_price": 36578.19, "low_price": 35393.04, "month": "12", "start_price": 35517.41, "total_price": 1753589, "volume": 15185, "volume_price": 77686, "year": "2011", "dividend_ratio": 0.46, "pbr": 1.36, "per": 14.27}, {"date": "20111213", "market": "KOSDAQ", "name": "비금속", "compare": -271.11, "fluc_ratio": -0.74, "high_price": 37061.77, "last_price": 36307.08, "low_price": 35319.6, "month": "12", "start_price": 36577.98, "total_price": 1740592, "volume": 18312, "volume_price": 95886, "year": "2011", "dividend_ratio": 0.46, "pbr": 1.35, "per": 14.17}, {"date": "20111214", "market": "KOSDAQ", "name": "비금속", "compare": -1771.48, "fluc_ratio": -4.88, "high_price": 36248.06, "last_price": 34535.6, "low_price": 34527.67, "month": "12", "start_price": 35930.97, "total_price": 1655665, "volume": 9989, "volume_price": 52295, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.28, "per": 13.48}, {"date": "20111215", "market": "KOSDAQ", "name": "비금속", "compare": 632.41, "fluc_ratio": 1.83, "high_price": 35219.21, "last_price": 35168.01, "low_price": 33463.76, "month": "12", "start_price": 34105.93, "total_price": 1685984, "volume": 16606, "volume_price": 93532, "year": "2011", "dividend_ratio": 0.47, "pbr": 1.31, "per": 13.72}, {"date": "20111216", "market": "KOSDAQ", "name": "비금속", "compare": -581.51, "fluc_ratio": -1.65, "high_price": 35492.89, "last_price": 34586.5, "low_price": 34328.37, "month": "12", "start_price": 35490.73, "total_price": 1658106, "volume": 7259, "volume_price": 37143, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.29, "per": 13.5}, {"date": "20111219", "market": "KOSDAQ", "name": "비금속", "compare": -1516.16, "fluc_ratio": -4.38, "high_price": 34172.67, "last_price": 33070.34, "low_price": 31304.71, "month": "12", "start_price": 34172.67, "total_price": 1585420, "volume": 6895, "volume_price": 29836, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.23, "per": 12.9}, {"date": "20111220", "market": "KOSDAQ", "name": "비금속", "compare": 492.39, "fluc_ratio": 1.49, "high_price": 33967.32, "last_price": 33562.73, "low_price": 32735.27, "month": "12", "start_price": 33243.24, "total_price": 1609025, "volume": 10192, "volume_price": 49421, "year": "2011", "dividend_ratio": 0.5, "pbr": 1.25, "per": 13.1}, {"date": "20111221", "market": "KOSDAQ", "name": "비금속", "compare": 738.09, "fluc_ratio": 2.2, "high_price": 34438.97, "last_price": 34300.82, "low_price": 33618.38, "month": "12", "start_price": 33680.39, "total_price": 1649466, "volume": 8209, "volume_price": 36547, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.27, "per": 13.36}, {"date": "20111222", "market": "KOSDAQ", "name": "비금속", "compare": 256.91, "fluc_ratio": 0.75, "high_price": 34750.23, "last_price": 34557.73, "low_price": 33946.15, "month": "12", "start_price": 34443.99, "total_price": 1656331, "volume": 9364, "volume_price": 40431, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.27, "per": 13.29}, {"date": "20111223", "market": "KOSDAQ", "name": "비금속", "compare": 262.64, "fluc_ratio": 0.76, "high_price": 35560.64, "last_price": 34820.37, "low_price": 34723.4, "month": "12", "start_price": 34848.54, "total_price": 1668566, "volume": 12645, "volume_price": 67395, "year": "2011", "dividend_ratio": 0.48, "pbr": 1.28, "per": 13.39}, {"date": "20111226", "market": "KOSDAQ", "name": "비금속", "compare": -674.29, "fluc_ratio": -1.94, "high_price": 34809.95, "last_price": 34146.08, "low_price": 34033.69, "month": "12", "start_price": 34787.9, "total_price": 1635819, "volume": 6717, "volume_price": 31526, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.26, "per": 13.14}, {"date": "20111227", "market": "KOSDAQ", "name": "비금속", "compare": -319.03, "fluc_ratio": -0.93, "high_price": 34533.23, "last_price": 33827.05, "low_price": 33542.06, "month": "12", "start_price": 34182.35, "total_price": 1620005, "volume": 9057, "volume_price": 36156, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.25, "per": 13.01}, {"date": "20111228", "market": "KOSDAQ", "name": "비금속", "compare": 74.92, "fluc_ratio": 0.22, "high_price": 34064.04, "last_price": 33901.97, "low_price": 33298.23, "month": "12", "start_price": 33606.5, "total_price": 1636718, "volume": 5345, "volume_price": 22596, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.23, "per": 12.98}, {"date": "20111229", "market": "KOSDAQ", "name": "비금속", "compare": 142.99, "fluc_ratio": 0.42, "high_price": 34328.64, "last_price": 34044.96, "low_price": 33410.52, "month": "12", "start_price": 33944.38, "total_price": 1643362, "volume": 5596, "volume_price": 26782, "year": "2011", "dividend_ratio": 0.49, "pbr": 1.23, "per": 13.03}, {"date": "20120102", "market": "KOSDAQ", "name": "비금속", "compare": -423.43, "fluc_ratio": -1.24, "high_price": 34502.22, "last_price": 33621.53, "low_price": 33447.22, "month": "01", "start_price": 34502.22, "total_price": 1623431, "volume": 4572, "volume_price": 19074, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.22, "per": 12.87}, {"date": "20120103", "market": "KOSDAQ", "name": "비금속", "compare": 258.15, "fluc_ratio": 0.77, "high_price": 33977.56, "last_price": 33879.68, "low_price": 33199.82, "month": "01", "start_price": 33876.28, "total_price": 1636084, "volume": 7037, "volume_price": 31331, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.23, "per": 12.97}, {"date": "20120104", "market": "KOSDAQ", "name": "비금속", "compare": 145.23, "fluc_ratio": 0.43, "high_price": 34628.75, "last_price": 34024.91, "low_price": 33701.42, "month": "01", "start_price": 34032.57, "total_price": 1646369, "volume": 8203, "volume_price": 38204, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.23, "per": 13.01}, {"date": "20120105", "market": "KOSDAQ", "name": "비금속", "compare": -340.34, "fluc_ratio": -1, "high_price": 34246.63, "last_price": 33684.57, "low_price": 33684.57, "month": "01", "start_price": 34097.12, "total_price": 1629588, "volume": 5098, "volume_price": 20902, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.22, "per": 12.88}, {"date": "20120106", "market": "KOSDAQ", "name": "비금속", "compare": -361.35, "fluc_ratio": -1.07, "high_price": 34145.02, "last_price": 33323.22, "low_price": 33210.47, "month": "01", "start_price": 34075.33, "total_price": 1611917, "volume": 3809, "volume_price": 15813, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.2, "per": 12.74}, {"date": "20120109", "market": "KOSDAQ", "name": "비금속", "compare": -746.08, "fluc_ratio": -2.24, "high_price": 33397.79, "last_price": 32577.14, "low_price": 32459.62, "month": "01", "start_price": 33289.74, "total_price": 1576156, "volume": 3173, "volume_price": 14382, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.18, "per": 12.45}, {"date": "20120110", "market": "KOSDAQ", "name": "비금속", "compare": -549.13, "fluc_ratio": -1.69, "high_price": 32760.76, "last_price": 32028.01, "low_price": 31993.03, "month": "01", "start_price": 32584.47, "total_price": 1549506, "volume": 4304, "volume_price": 20253, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.16, "per": 12.24}, {"date": "20120111", "market": "KOSDAQ", "name": "비금속", "compare": -113.07, "fluc_ratio": -0.35, "high_price": 32392.04, "last_price": 31914.94, "low_price": 31597.44, "month": "01", "start_price": 32359.97, "total_price": 1544665, "volume": 4216, "volume_price": 18030, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.15, "per": 12.2}, {"date": "20120112", "market": "KOSDAQ", "name": "비금속", "compare": 49.44, "fluc_ratio": 0.15, "high_price": 32215.61, "last_price": 31964.38, "low_price": 31544.96, "month": "01", "start_price": 32055.93, "total_price": 1550485, "volume": 3120, "volume_price": 13825, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.15, "per": 12.2}, {"date": "20120113", "market": "KOSDAQ", "name": "비금속", "compare": 716.4, "fluc_ratio": 2.24, "high_price": 32944.32, "last_price": 32680.78, "low_price": 32217.09, "month": "01", "start_price": 32234.76, "total_price": 1585827, "volume": 9777, "volume_price": 50957, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.17, "per": 12.47}, {"date": "20120116", "market": "KOSDAQ", "name": "비금속", "compare": -810.28, "fluc_ratio": -2.48, "high_price": 32832.99, "last_price": 31870.5, "low_price": 31861.14, "month": "01", "start_price": 32285.16, "total_price": 1545940, "volume": 9829, "volume_price": 52946, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.14, "per": 12.16}, {"date": "20120117", "market": "KOSDAQ", "name": "비금속", "compare": -553.08, "fluc_ratio": -1.74, "high_price": 32073.22, "last_price": 31317.42, "low_price": 31240.79, "month": "01", "start_price": 31885.44, "total_price": 1519079, "volume": 4292, "volume_price": 25059, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.12, "per": 11.95}, {"date": "20120118", "market": "KOSDAQ", "name": "비금속", "compare": -485.54, "fluc_ratio": -1.55, "high_price": 31702.58, "last_price": 30831.88, "low_price": 30377.07, "month": "01", "start_price": 31345.42, "total_price": 1498133, "volume": 6358, "volume_price": 29982, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.1, "per": 11.75}, {"date": "20120119", "market": "KOSDAQ", "name": "비금속", "compare": 1454.32, "fluc_ratio": 4.72, "high_price": 32286.2, "last_price": 32286.2, "low_price": 31413.31, "month": "01", "start_price": 31555.47, "total_price": 1569723, "volume": 6069, "volume_price": 34216, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.15, "per": 12.31}, {"date": "20120120", "market": "KOSDAQ", "name": "비금속", "compare": 487.49, "fluc_ratio": 1.51, "high_price": 33437.33, "last_price": 32773.69, "low_price": 32060.06, "month": "01", "start_price": 32673.73, "total_price": 1594005, "volume": 18126, "volume_price": 107878, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.17, "per": 12.49}, {"date": "20120125", "market": "KOSDAQ", "name": "비금속", "compare": -264.91, "fluc_ratio": -0.81, "high_price": 32753.53, "last_price": 32508.78, "low_price": 32049.15, "month": "01", "start_price": 32593.65, "total_price": 1580625, "volume": 5218, "volume_price": 29126, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.16, "per": 12.39}, {"date": "20120126", "market": "KOSDAQ", "name": "비금속", "compare": 378.66, "fluc_ratio": 1.16, "high_price": 32914.92, "last_price": 32887.44, "low_price": 32342.96, "month": "01", "start_price": 32616.38, "total_price": 1597821, "volume": 7925, "volume_price": 42832, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.18, "per": 12.54}, {"date": "20120127", "market": "KOSDAQ", "name": "비금속", "compare": -277.58, "fluc_ratio": -0.84, "high_price": 33074.36, "last_price": 32609.86, "low_price": 32464.56, "month": "01", "start_price": 33052.92, "total_price": 1585712, "volume": 8477, "volume_price": 27846, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.16, "per": 12.42}, {"date": "20120130", "market": "KOSDAQ", "name": "비금속", "compare": -513.44, "fluc_ratio": -1.57, "high_price": 32663.18, "last_price": 32096.42, "low_price": 31957.09, "month": "01", "start_price": 32501.43, "total_price": 1560511, "volume": 10544, "volume_price": 33002, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.14, "per": 12.22}, {"date": "20120131", "market": "KOSDAQ", "name": "비금속", "compare": 626.13, "fluc_ratio": 1.95, "high_price": 32722.55, "last_price": 32722.55, "low_price": 31923.45, "month": "01", "start_price": 32076.02, "total_price": 1592908, "volume": 8659, "volume_price": 32468, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.17, "per": 12.46}, {"date": "20120201", "market": "KOSDAQ", "name": "비금속", "compare": 174.46, "fluc_ratio": 0.53, "high_price": 33583.34, "last_price": 32897.01, "low_price": 32284.92, "month": "02", "start_price": 32870.19, "total_price": 1600391, "volume": 12367, "volume_price": 65332, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.17, "per": 12.53}, {"date": "20120202", "market": "KOSDAQ", "name": "비금속", "compare": 517.53, "fluc_ratio": 1.57, "high_price": 33753.57, "last_price": 33414.54, "low_price": 32853.08, "month": "02", "start_price": 33069.77, "total_price": 1626334, "volume": 13459, "volume_price": 79720, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.19, "per": 12.72}, {"date": "20120203", "market": "KOSDAQ", "name": "비금속", "compare": -939.34, "fluc_ratio": -2.81, "high_price": 33418.39, "last_price": 32475.2, "low_price": 32452.62, "month": "02", "start_price": 33322.81, "total_price": 1582641, "volume": 7807, "volume_price": 41859, "year": "2012", "dividend_ratio": 0.5, "pbr": 1.15, "per": 12.36}, {"date": "20120206", "market": "KOSDAQ", "name": "비금속", "compare": -834.98, "fluc_ratio": -2.57, "high_price": 32575.78, "last_price": 31640.22, "low_price": 31568.52, "month": "02", "start_price": 32568.94, "total_price": 1541151, "volume": 6758, "volume_price": 35249, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.12, "per": 12.04}, {"date": "20120207", "market": "KOSDAQ", "name": "비금속", "compare": -393.61, "fluc_ratio": -1.24, "high_price": 31651.45, "last_price": 31246.61, "low_price": 31135.77, "month": "02", "start_price": 31396.59, "total_price": 1521400, "volume": 5751, "volume_price": 27891, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.11, "per": 11.89}, {"date": "20120208", "market": "KOSDAQ", "name": "비금속", "compare": -741.67, "fluc_ratio": -2.37, "high_price": 31485.48, "last_price": 30504.94, "low_price": 30415.93, "month": "02", "start_price": 31385.06, "total_price": 1485711, "volume": 6694, "volume_price": 33212, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.08, "per": 11.61}, {"date": "20120209", "market": "KOSDAQ", "name": "비금속", "compare": 242.6, "fluc_ratio": 0.8, "high_price": 30854.54, "last_price": 30747.54, "low_price": 30033.62, "month": "02", "start_price": 30547.77, "total_price": 1495610, "volume": 5889, "volume_price": 27254, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.09, "per": 11.7}, {"date": "20120210", "market": "KOSDAQ", "name": "비금속", "compare": 1348.24, "fluc_ratio": 4.38, "high_price": 32371.6, "last_price": 32095.78, "low_price": 30504.4, "month": "02", "start_price": 30692.22, "total_price": 1561337, "volume": 13393, "volume_price": 52363, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.14, "per": 12.22}, {"date": "20120213", "market": "KOSDAQ", "name": "비금속", "compare": 195.41, "fluc_ratio": 0.61, "high_price": 32398.46, "last_price": 32291.19, "low_price": 31578.88, "month": "02", "start_price": 32078.47, "total_price": 1587142, "volume": 9472, "volume_price": 32582, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.15, "per": 12.29}, {"date": "20120214", "market": "KOSDAQ", "name": "비금속", "compare": -155.68, "fluc_ratio": -0.48, "high_price": 32378.11, "last_price": 32135.51, "low_price": 31751.4, "month": "02", "start_price": 32378.11, "total_price": 1579490, "volume": 7917, "volume_price": 33851, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.14, "per": 12.23}, {"date": "20120215", "market": "KOSDAQ", "name": "비금속", "compare": 21.76, "fluc_ratio": 0.07, "high_price": 32379.65, "last_price": 32157.27, "low_price": 31793.9, "month": "02", "start_price": 32168.85, "total_price": 1583237, "volume": 6759, "volume_price": 31997, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.14, "per": 12.23}, {"date": "20120216", "market": "KOSDAQ", "name": "비금속", "compare": -403.05, "fluc_ratio": -1.25, "high_price": 32315.97, "last_price": 31754.22, "low_price": 31677.59, "month": "02", "start_price": 32014.73, "total_price": 1563393, "volume": 4154, "volume_price": 18780, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.13, "per": 12.08}, {"date": "20120217", "market": "KOSDAQ", "name": "비금속", "compare": 17.07, "fluc_ratio": 0.05, "high_price": 31943.52, "last_price": 31771.29, "low_price": 31375.34, "month": "02", "start_price": 31811.35, "total_price": 1564233, "volume": 3698, "volume_price": 17691, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.13, "per": 12.08}, {"date": "20120220", "market": "KOSDAQ", "name": "비금속", "compare": -233.48, "fluc_ratio": -0.73, "high_price": 31980.17, "last_price": 31537.81, "low_price": 31426.06, "month": "02", "start_price": 31882.57, "total_price": 1552738, "volume": 3828, "volume_price": 17310, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.12, "per": 12}, {"date": "20120221", "market": "KOSDAQ", "name": "비금속", "compare": 283.06, "fluc_ratio": 0.9, "high_price": 31891.37, "last_price": 31820.87, "low_price": 31426.95, "month": "02", "start_price": 31724.15, "total_price": 1566674, "volume": 5756, "volume_price": 20523, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.13, "per": 12.1}, {"date": "20120222", "market": "KOSDAQ", "name": "비금속", "compare": 660.85, "fluc_ratio": 2.08, "high_price": 32524.42, "last_price": 32481.72, "low_price": 31742.87, "month": "02", "start_price": 31879.4, "total_price": 1599211, "volume": 10140, "volume_price": 42927, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.15, "per": 12.35}, {"date": "20120223", "market": "KOSDAQ", "name": "비금속", "compare": 458.16, "fluc_ratio": 1.41, "high_price": 33399.84, "last_price": 32939.88, "low_price": 32370.04, "month": "02", "start_price": 32430.75, "total_price": 1621768, "volume": 10668, "volume_price": 54777, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.17, "per": 12.53}, {"date": "20120224", "market": "KOSDAQ", "name": "비금속", "compare": 1149.14, "fluc_ratio": 3.49, "high_price": 34223.08, "last_price": 34089.02, "low_price": 32821.65, "month": "02", "start_price": 33133.19, "total_price": 1678345, "volume": 5009, "volume_price": 33547, "year": "2012", "dividend_ratio": 0.49, "pbr": 1.21, "per": 12.97}, {"date": "20120227", "market": "KOSDAQ", "name": "비금속", "compare": -1175.21, "fluc_ratio": -3.45, "high_price": 33381.12, "last_price": 32913.81, "low_price": 32566.26, "month": "02", "start_price": 33151.58, "total_price": 1620484, "volume": 3150, "volume_price": 14445, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.17, "per": 12.52}, {"date": "20120228", "market": "KOSDAQ", "name": "비금속", "compare": -925.14, "fluc_ratio": -2.81, "high_price": 32169.9, "last_price": 31988.67, "low_price": 31540.57, "month": "02", "start_price": 32010.24, "total_price": 1574936, "volume": 14713, "volume_price": 63847, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.13, "per": 12.17}, {"date": "20120229", "market": "KOSDAQ", "name": "비금속", "compare": 755.39, "fluc_ratio": 2.36, "high_price": 33015.93, "last_price": 32744.06, "low_price": 31963.49, "month": "02", "start_price": 32434.21, "total_price": 1612220, "volume": 7909, "volume_price": 39538, "year": "2012", "dividend_ratio": 0.51, "pbr": 1.16, "per": 12.45}, {"date": "20120302", "market": "KOSDAQ", "name": "비금속", "compare": -479.12, "fluc_ratio": -1.46, "high_price": 32749.34, "last_price": 32264.94, "low_price": 32201.73, "month": "03", "start_price": 32600.93, "total_price": 1588630, "volume": 4113, "volume_price": 22173, "year": "2012", "dividend_ratio": 0.52, "pbr": 1.14, "per": 12.27}, {"date": "20120305", "market": "KOSDAQ", "name": "비금속", "compare": -908.19, "fluc_ratio": -2.81, "high_price": 32148.31, "last_price": 31356.75, "low_price": 31243.32, "month": "03", "start_price": 32099.28, "total_price": 1543913, "volume": 3392, "volume_price": 17337, "year": "2012", "dividend_ratio": 0.53, "pbr": 1.11, "per": 11.93}, {"date": "20120306", "market": "KOSDAQ", "name": "비금속", "compare": -217.4, "fluc_ratio": -0.69, "high_price": 31366.19, "last_price": 31139.35, "low_price": 30822.41, "month": "03", "start_price": 31324.36, "total_price": 1533209, "volume": 2861, "volume_price": 12102, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.1, "per": 11.84}, {"date": "20120307", "market": "KOSDAQ", "name": "비금속", "compare": 4.98, "fluc_ratio": 0.02, "high_price": 31298.63, "last_price": 31144.33, "low_price": 30635.03, "month": "03", "start_price": 30716.79, "total_price": 1533454, "volume": 2105, "volume_price": 8508, "year": "2012", "dividend_ratio": 0.54, "pbr": 1.1, "per": 11.85}, {"date": "20120308", "market": "KOSDAQ", "name": "비금속", "compare": -699.04, "fluc_ratio": -2.24, "high_price": 31303.96, "last_price": 30445.29, "low_price": 30445.29, "month": "03", "start_price": 31239.2, "total_price": 1499035, "volume": 2278, "volume_price": 13623, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.08, "per": 11.58}, {"date": "20120309", "market": "KOSDAQ", "name": "비금속", "compare": -278.45, "fluc_ratio": -0.91, "high_price": 30662.42, "last_price": 30166.84, "low_price": 29823.56, "month": "03", "start_price": 30662.42, "total_price": 1485325, "volume": 3231, "volume_price": 17713, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.07, "per": 11.47}, {"date": "20120312", "market": "KOSDAQ", "name": "비금속", "compare": 387.57, "fluc_ratio": 1.28, "high_price": 30910.34, "last_price": 30554.41, "low_price": 30296.02, "month": "03", "start_price": 30711.31, "total_price": 1504408, "volume": 5523, "volume_price": 24713, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.08, "per": 11.62}, {"date": "20120313", "market": "KOSDAQ", "name": "비금속", "compare": -446.19, "fluc_ratio": -1.46, "high_price": 30404.18, "last_price": 30108.22, "low_price": 29906.71, "month": "03", "start_price": 30193.43, "total_price": 1482439, "volume": 4636, "volume_price": 18525, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.07, "per": 11.45}, {"date": "20120314", "market": "KOSDAQ", "name": "비금속", "compare": -51.37, "fluc_ratio": -0.17, "high_price": 30348.63, "last_price": 30056.85, "low_price": 30017.11, "month": "03", "start_price": 30234.69, "total_price": 1479939, "volume": 2627, "volume_price": 11674, "year": "2012", "dividend_ratio": 0.56, "pbr": 1.07, "per": 11.43}, {"date": "20120315", "market": "KOSDAQ", "name": "비금속", "compare": 2.77, "fluc_ratio": 0.01, "high_price": 30424.21, "last_price": 30059.62, "low_price": 29832.65, "month": "03", "start_price": 30142.12, "total_price": 1480076, "volume": 2005, "volume_price": 8915, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.07, "per": 11.43}, {"date": "20120316", "market": "KOSDAQ", "name": "비금속", "compare": 262.28, "fluc_ratio": 0.87, "high_price": 30631.51, "last_price": 30321.9, "low_price": 30015.54, "month": "03", "start_price": 30046.48, "total_price": 1492990, "volume": 5799, "volume_price": 21821, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.07, "per": 11.53}, {"date": "20120319", "market": "KOSDAQ", "name": "비금속", "compare": -237.85, "fluc_ratio": -0.78, "high_price": 30454.78, "last_price": 30084.05, "low_price": 30035.22, "month": "03", "start_price": 30216.78, "total_price": 1481279, "volume": 4035, "volume_price": 13351, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.07, "per": 11.44}, {"date": "20120320", "market": "KOSDAQ", "name": "비금속", "compare": -685.96, "fluc_ratio": -2.28, "high_price": 30075.19, "last_price": 29398.09, "low_price": 29314.06, "month": "03", "start_price": 30069.58, "total_price": 1447503, "volume": 4799, "volume_price": 17938, "year": "2012", "dividend_ratio": 0.57, "pbr": 1.04, "per": 11.18}, {"date": "20120321", "market": "KOSDAQ", "name": "비금속", "compare": -359.9, "fluc_ratio": -1.22, "high_price": 29317.16, "last_price": 29038.19, "low_price": 29032.68, "month": "03", "start_price": 29210.31, "total_price": 1429783, "volume": 3147, "volume_price": 12944, "year": "2012", "dividend_ratio": 0.57, "pbr": 1.03, "per": 11.04}, {"date": "20120322", "market": "KOSDAQ", "name": "비금속", "compare": -959.12, "fluc_ratio": -3.3, "high_price": 29147.06, "last_price": 28079.07, "low_price": 27865, "month": "03", "start_price": 29059.83, "total_price": 1382557, "volume": 2448, "volume_price": 14264, "year": "2012", "dividend_ratio": 0.59, "pbr": 1.0, "per": 10.68}, {"date": "20120323", "market": "KOSDAQ", "name": "비금속", "compare": 197.17, "fluc_ratio": 0.7, "high_price": 28584.68, "last_price": 28276.24, "low_price": 27663.2, "month": "03", "start_price": 27807.71, "total_price": 1392266, "volume": 7755, "volume_price": 33537, "year": "2012", "dividend_ratio": 0.59, "pbr": 1.0, "per": 10.75}, {"date": "20120326", "market": "KOSDAQ", "name": "비금속", "compare": -364.84, "fluc_ratio": -1.29, "high_price": 28667.34, "last_price": 27911.4, "low_price": 27793.65, "month": "03", "start_price": 28378.67, "total_price": 1374302, "volume": 2221, "volume_price": 10430, "year": "2012", "dividend_ratio": 0.6, "pbr": 0.99, "per": 10.62}, {"date": "20120327", "market": "KOSDAQ", "name": "비금속", "compare": -304.62, "fluc_ratio": -1.09, "high_price": 28130.66, "last_price": 27606.78, "low_price": 27606.78, "month": "03", "start_price": 28047.05, "total_price": 1359303, "volume": 2229, "volume_price": 9633, "year": "2012", "dividend_ratio": 0.6, "pbr": 0.98, "per": 10.5}, {"date": "20120328", "market": "KOSDAQ", "name": "비금속", "compare": 515.35, "fluc_ratio": 1.87, "high_price": 28195.83, "last_price": 28122.13, "low_price": 27050.06, "month": "03", "start_price": 27899.05, "total_price": 1411909, "volume": 2747, "volume_price": 15433, "year": "2012", "dividend_ratio": 0.58, "pbr": 0.96, "per": 10.55}, {"date": "20120329", "market": "KOSDAQ", "name": "비금속", "compare": -539.6, "fluc_ratio": -1.92, "high_price": 27860.39, "last_price": 27582.53, "low_price": 27105.91, "month": "03", "start_price": 27842.5, "total_price": 1384818, "volume": 2639, "volume_price": 10729, "year": "2012", "dividend_ratio": 0.59, "pbr": 0.94, "per": 10.35}, {"date": "20120330", "market": "KOSDAQ", "name": "비금속", "compare": 34.33, "fluc_ratio": 0.12, "high_price": 27922.76, "last_price": 27616.86, "low_price": 27451.53, "month": "03", "start_price": 27451.53, "total_price": 1386542, "volume": 2771, "volume_price": 9702, "year": "2012", "dividend_ratio": 0.59, "pbr": 0.94, "per": 10.36}, {"date": "20120402", "market": "KOSDAQ", "name": "비금속", "compare": 228.24, "fluc_ratio": 0.83, "high_price": 28134.7, "last_price": 27845.1, "low_price": 27776.92, "month": "04", "start_price": 28073.53, "total_price": 1398001, "volume": 1570, "volume_price": 5480, "year": "2012", "dividend_ratio": 0.59, "pbr": 0.95, "per": 10.45}, {"date": "20120403", "market": "KOSDAQ", "name": "비금속", "compare": -213.18, "fluc_ratio": -0.77, "high_price": 28179.81, "last_price": 27631.92, "low_price": 27624.71, "month": "04", "start_price": 28115.56, "total_price": 1387298, "volume": 1947, "volume_price": 8181, "year": "2012", "dividend_ratio": 0.59, "pbr": 0.94, "per": 10.37}, {"date": "20120404", "market": "KOSDAQ", "name": "비금속", "compare": -623.79, "fluc_ratio": -2.26, "high_price": 27831.6, "last_price": 27008.13, "low_price": 26723.81, "month": "04", "start_price": 27619.5, "total_price": 1355980, "volume": 3411, "volume_price": 10746, "year": "2012", "dividend_ratio": 0.61, "pbr": 0.92, "per": 10.13}, {"date": "20120405", "market": "KOSDAQ", "name": "비금속", "compare": -72.31, "fluc_ratio": -0.27, "high_price": 27174.06, "last_price": 26935.82, "low_price": 26573.66, "month": "04", "start_price": 26817.51, "total_price": 1352349, "volume": 1856, "volume_price": 6223, "year": "2012", "dividend_ratio": 0.61, "pbr": 0.92, "per": 10.1}, {"date": "20120406", "market": "KOSDAQ", "name": "비금속", "compare": -173.79, "fluc_ratio": -0.65, "high_price": 27142.61, "last_price": 26762.03, "low_price": 26404.27, "month": "04", "start_price": 26918.31, "total_price": 1343624, "volume": 3484, "volume_price": 13266, "year": "2012", "dividend_ratio": 0.61, "pbr": 0.91, "per": 10.04}, {"date": "20120409", "market": "KOSDAQ", "name": "비금속", "compare": -1280.49, "fluc_ratio": -4.78, "high_price": 26668.48, "last_price": 25481.54, "low_price": 25481.54, "month": "04", "start_price": 26471.86, "total_price": 1279335, "volume": 5902, "volume_price": 16354, "year": "2012", "dividend_ratio": 0.64, "pbr": 0.87, "per": 9.56}, {"date": "20120410", "market": "KOSDAQ", "name": "비금속", "compare": 62.31, "fluc_ratio": 0.24, "high_price": 25696.03, "last_price": 25543.85, "low_price": 24921.97, "month": "04", "start_price": 25516.09, "total_price": 1282464, "volume": 2557, "volume_price": 11922, "year": "2012", "dividend_ratio": 0.64, "pbr": 0.87, "per": 9.58}, {"date": "20120412", "market": "KOSDAQ", "name": "비금속", "compare": 273.35, "fluc_ratio": 1.07, "high_price": 25940.76, "last_price": 25817.2, "low_price": 25166.2, "month": "04", "start_price": 25415.29, "total_price": 1296191, "volume": 5984, "volume_price": 15901, "year": "2012", "dividend_ratio": 0.63, "pbr": 0.88, "per": 9.68}, {"date": "20120413", "market": "KOSDAQ", "name": "비금속", "compare": 883.38, "fluc_ratio": 3.42, "high_price": 26966.26, "last_price": 26700.58, "low_price": 26040.85, "month": "04", "start_price": 26150.46, "total_price": 1340543, "volume": 10527, "volume_price": 26806, "year": "2012", "dividend_ratio": 0.61, "pbr": 0.91, "per": 10.02}, {"date": "20120416", "market": "KOSDAQ", "name": "비금속", "compare": -312.79, "fluc_ratio": -1.17, "high_price": 26785.77, "last_price": 26387.79, "low_price": 26119.03, "month": "04", "start_price": 26527.74, "total_price": 1324838, "volume": 9465, "volume_price": 25121, "year": "2012", "dividend_ratio": 0.62, "pbr": 0.9, "per": 9.9}, {"date": "20120417", "market": "KOSDAQ", "name": "비금속", "compare": 332.85, "fluc_ratio": 1.26, "high_price": 26816.8, "last_price": 26720.64, "low_price": 26421.64, "month": "04", "start_price": 26486.35, "total_price": 1341550, "volume": 4505, "volume_price": 13539, "year": "2012", "dividend_ratio": 0.61, "pbr": 0.91, "per": 10.02}, {"date": "20120418", "market": "KOSDAQ", "name": "비금속", "compare": 730.92, "fluc_ratio": 2.74, "high_price": 27451.56, "last_price": 27451.56, "low_price": 26877.9, "month": "04", "start_price": 27373.52, "total_price": 1378247, "volume": 4611, "volume_price": 14973, "year": "2012", "dividend_ratio": 0.6, "pbr": 0.93, "per": 10.3}, {"date": "20120419", "market": "KOSDAQ", "name": "비금속", "compare": -421.73, "fluc_ratio": -1.54, "high_price": 27420.93, "last_price": 27029.83, "low_price": 26957.72, "month": "04", "start_price": 27113.92, "total_price": 1357073, "volume": 7708, "volume_price": 20260, "year": "2012", "dividend_ratio": 0.61, "pbr": 0.92, "per": 10.14}, {"date": "20120420", "market": "KOSDAQ", "name": "비금속", "compare": -347.83, "fluc_ratio": -1.29, "high_price": 27191.48, "last_price": 26682, "low_price": 26440.94, "month": "04", "start_price": 27122.76, "total_price": 1339609, "volume": 5761, "volume_price": 16669, "year": "2012", "dividend_ratio": 0.61, "pbr": 0.91, "per": 10.01}, {"date": "20120423", "market": "KOSDAQ", "name": "비금속", "compare": 131.62, "fluc_ratio": 0.49, "high_price": 27116.79, "last_price": 26813.62, "low_price": 26506.38, "month": "04", "start_price": 26717.43, "total_price": 1346218, "volume": 5428, "volume_price": 14989, "year": "2012", "dividend_ratio": 0.61, "pbr": 0.91, "per": 10.06}, {"date": "20120424", "market": "KOSDAQ", "name": "비금속", "compare": -169.54, "fluc_ratio": -0.63, "high_price": 26773.95, "last_price": 26644.08, "low_price": 26320.93, "month": "04", "start_price": 26632.55, "total_price": 1337706, "volume": 5253, "volume_price": 15174, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.15, "per": 248.83}, {"date": "20120425", "market": "KOSDAQ", "name": "비금속", "compare": -87.48, "fluc_ratio": -0.33, "high_price": 26837.6, "last_price": 26556.6, "low_price": 26465.08, "month": "04", "start_price": 26837.6, "total_price": 1333314, "volume": 4145, "volume_price": 12069, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.14, "per": 248.01}, {"date": "20120426", "market": "KOSDAQ", "name": "비금속", "compare": -280.24, "fluc_ratio": -1.06, "high_price": 27183.47, "last_price": 26276.36, "low_price": 25826.7, "month": "04", "start_price": 27183.47, "total_price": 1319244, "volume": 6916, "volume_price": 21594, "year": "2012", "dividend_ratio": 0.56, "pbr": 1.13, "per": 245.39}, {"date": "20120427", "market": "KOSDAQ", "name": "비금속", "compare": -161.12, "fluc_ratio": -0.61, "high_price": 26260.79, "last_price": 26115.24, "low_price": 25953.32, "month": "04", "start_price": 26226.82, "total_price": 1311155, "volume": 3104, "volume_price": 9156, "year": "2012", "dividend_ratio": 0.56, "pbr": 1.12, "per": 243.89}, {"date": "20120430", "market": "KOSDAQ", "name": "비금속", "compare": 484.57, "fluc_ratio": 1.86, "high_price": 26662.66, "last_price": 26599.81, "low_price": 25962.46, "month": "04", "start_price": 26317.77, "total_price": 1335483, "volume": 9506, "volume_price": 31683, "year": "2012", "dividend_ratio": 0.55, "pbr": 1.14, "per": 248.42}, {"date": "20120502", "market": "KOSDAQ", "name": "비금속", "compare": -317.21, "fluc_ratio": -1.19, "high_price": 26870.96, "last_price": 26282.6, "low_price": 26166.95, "month": "05", "start_price": 26760.98, "total_price": 1703459, "volume": 5361, "volume_price": 19908, "year": "2012", "dividend_ratio": 0.43, "pbr": 1.0, "per": "-"}, {"date": "20120503", "market": "KOSDAQ", "name": "비금속", "compare": -27.74, "fluc_ratio": -0.11, "high_price": 26508.7, "last_price": 26254.86, "low_price": 25953.65, "month": "05", "start_price": 26310.56, "total_price": 1701661, "volume": 3345, "volume_price": 13642, "year": "2012", "dividend_ratio": 0.43, "pbr": 1.0, "per": "-"}, {"date": "20120504", "market": "KOSDAQ", "name": "비금속", "compare": -199.55, "fluc_ratio": -0.76, "high_price": 26613.54, "last_price": 26055.31, "low_price": 25852.78, "month": "05", "start_price": 26494.94, "total_price": 1688728, "volume": 5241, "volume_price": 20168, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.99, "per": "-"}, {"date": "20120507", "market": "KOSDAQ", "name": "비금속", "compare": -793.46, "fluc_ratio": -3.05, "high_price": 25857.58, "last_price": 25261.85, "low_price": 25061.78, "month": "05", "start_price": 25852.6, "total_price": 1637301, "volume": 2448, "volume_price": 11643, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20120508", "market": "KOSDAQ", "name": "비금속", "compare": 427.57, "fluc_ratio": 1.69, "high_price": 25917.17, "last_price": 25689.42, "low_price": 25311.64, "month": "05", "start_price": 25682.36, "total_price": 1665013, "volume": 2767, "volume_price": 11481, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20120509", "market": "KOSDAQ", "name": "비금속", "compare": -134.07, "fluc_ratio": -0.52, "high_price": 26106.93, "last_price": 25555.35, "low_price": 25517.03, "month": "05", "start_price": 25676.33, "total_price": 1656324, "volume": 2265, "volume_price": 9419, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.97, "per": "-"}, {"date": "20120510", "market": "KOSDAQ", "name": "비금속", "compare": 37.29, "fluc_ratio": 0.15, "high_price": 25625.32, "last_price": 25592.64, "low_price": 25090.99, "month": "05", "start_price": 25469.62, "total_price": 1658741, "volume": 5187, "volume_price": 18289, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20120511", "market": "KOSDAQ", "name": "비금속", "compare": -175.81, "fluc_ratio": -0.69, "high_price": 25809.87, "last_price": 25416.83, "low_price": 25222.27, "month": "05", "start_price": 25695.13, "total_price": 1647346, "volume": 3107, "volume_price": 10155, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.97, "per": "-"}, {"date": "20120514", "market": "KOSDAQ", "name": "비금속", "compare": -64.48, "fluc_ratio": -0.25, "high_price": 25556.69, "last_price": 25352.35, "low_price": 24782.17, "month": "05", "start_price": 25399.66, "total_price": 1643167, "volume": 2868, "volume_price": 10739, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.97, "per": "-"}, {"date": "20120515", "market": "KOSDAQ", "name": "비금속", "compare": -173.36, "fluc_ratio": -0.68, "high_price": 25178.99, "last_price": 25178.99, "low_price": 24419.11, "month": "05", "start_price": 24419.11, "total_price": 1631930, "volume": 3782, "volume_price": 12351, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20120516", "market": "KOSDAQ", "name": "비금속", "compare": -1118.8, "fluc_ratio": -4.44, "high_price": 25286.73, "last_price": 24060.19, "low_price": 23864.84, "month": "05", "start_price": 24977.83, "total_price": 1559418, "volume": 4061, "volume_price": 14887, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20120517", "market": "KOSDAQ", "name": "비금속", "compare": 94.53, "fluc_ratio": 0.39, "high_price": 24297.43, "last_price": 24154.72, "low_price": 23505.06, "month": "05", "start_price": 23551.08, "total_price": 1565544, "volume": 2480, "volume_price": 8922, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20120518", "market": "KOSDAQ", "name": "비금속", "compare": -1280.26, "fluc_ratio": -5.3, "high_price": 23966.59, "last_price": 22874.46, "low_price": 22874.46, "month": "05", "start_price": 23952.16, "total_price": 1482567, "volume": 2437, "volume_price": 7930, "year": "2012", "dividend_ratio": 0.5, "pbr": 0.87, "per": "-"}, {"date": "20120521", "market": "KOSDAQ", "name": "비금속", "compare": 399.64, "fluc_ratio": 1.75, "high_price": 23352.25, "last_price": 23274.1, "low_price": 22387.17, "month": "05", "start_price": 23076.69, "total_price": 1508469, "volume": 2250, "volume_price": 7247, "year": "2012", "dividend_ratio": 0.49, "pbr": 0.89, "per": "-"}, {"date": "20120522", "market": "KOSDAQ", "name": "비금속", "compare": 289.73, "fluc_ratio": 1.24, "high_price": 23711.15, "last_price": 23563.83, "low_price": 23217.38, "month": "05", "start_price": 23543.55, "total_price": 1527247, "volume": 1592, "volume_price": 5190, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20120523", "market": "KOSDAQ", "name": "비금속", "compare": 80.35, "fluc_ratio": 0.34, "high_price": 23924.57, "last_price": 23644.18, "low_price": 23297.92, "month": "05", "start_price": 23653.33, "total_price": 1532455, "volume": 1167, "volume_price": 4605, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20120524", "market": "KOSDAQ", "name": "비금속", "compare": -223.23, "fluc_ratio": -0.94, "high_price": 23826.95, "last_price": 23420.95, "low_price": 23219.31, "month": "05", "start_price": 23826.95, "total_price": 1517986, "volume": 1176, "volume_price": 3715, "year": "2012", "dividend_ratio": 0.49, "pbr": 0.89, "per": "-"}, {"date": "20120525", "market": "KOSDAQ", "name": "비금속", "compare": 678.77, "fluc_ratio": 2.9, "high_price": 24193.85, "last_price": 24099.72, "low_price": 23228.77, "month": "05", "start_price": 23467.18, "total_price": 1561980, "volume": 1672, "volume_price": 5454, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20120529", "market": "KOSDAQ", "name": "비금속", "compare": 586.5, "fluc_ratio": 2.43, "high_price": 24861.46, "last_price": 24686.22, "low_price": 23775.87, "month": "05", "start_price": 24157.65, "total_price": 1599993, "volume": 1420, "volume_price": 4340, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120530", "market": "KOSDAQ", "name": "비금속", "compare": -78.3, "fluc_ratio": -0.32, "high_price": 24966.37, "last_price": 24607.92, "low_price": 24415.42, "month": "05", "start_price": 24748.08, "total_price": 1594918, "volume": 1911, "volume_price": 4889, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120531", "market": "KOSDAQ", "name": "비금속", "compare": 189.97, "fluc_ratio": 0.77, "high_price": 24860.72, "last_price": 24797.89, "low_price": 23920.25, "month": "05", "start_price": 24280.6, "total_price": 1607230, "volume": 1176, "volume_price": 4631, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.95, "per": "-"}, {"date": "20120601", "market": "KOSDAQ", "name": "비금속", "compare": -199.14, "fluc_ratio": -0.8, "high_price": 24985.96, "last_price": 24598.75, "low_price": 24390.54, "month": "06", "start_price": 24985.96, "total_price": 1594323, "volume": 1023, "volume_price": 3384, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120604", "market": "KOSDAQ", "name": "비금속", "compare": -1320.66, "fluc_ratio": -5.37, "high_price": 24038.39, "last_price": 23278.09, "low_price": 23089.63, "month": "06", "start_price": 23883.48, "total_price": 1508727, "volume": 1781, "volume_price": 5841, "year": "2012", "dividend_ratio": 0.49, "pbr": 0.89, "per": "-"}, {"date": "20120605", "market": "KOSDAQ", "name": "비금속", "compare": 528.41, "fluc_ratio": 2.27, "high_price": 23819.17, "last_price": 23806.5, "low_price": 23369.77, "month": "06", "start_price": 23592.41, "total_price": 1542975, "volume": 973, "volume_price": 3128, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.91, "per": "-"}, {"date": "20120607", "market": "KOSDAQ", "name": "비금속", "compare": 86.79, "fluc_ratio": 0.36, "high_price": 24320.2, "last_price": 23893.29, "low_price": 23893.29, "month": "06", "start_price": 24136.02, "total_price": 1548600, "volume": 2135, "volume_price": 5816, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.91, "per": "-"}, {"date": "20120608", "market": "KOSDAQ", "name": "비금속", "compare": 96.09, "fluc_ratio": 0.4, "high_price": 24186.02, "last_price": 23989.38, "low_price": 23708.96, "month": "06", "start_price": 24109.79, "total_price": 1554828, "volume": 1594, "volume_price": 4671, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20120611", "market": "KOSDAQ", "name": "비금속", "compare": 352.5, "fluc_ratio": 1.47, "high_price": 24370.91, "last_price": 24341.88, "low_price": 23963.45, "month": "06", "start_price": 24061.15, "total_price": 1577675, "volume": 4250, "volume_price": 9786, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.93, "per": "-"}, {"date": "20120612", "market": "KOSDAQ", "name": "비금속", "compare": 116.19, "fluc_ratio": 0.48, "high_price": 24639.88, "last_price": 24458.07, "low_price": 24101.75, "month": "06", "start_price": 24127.8, "total_price": 1585206, "volume": 2328, "volume_price": 5748, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.93, "per": "-"}, {"date": "20120613", "market": "KOSDAQ", "name": "비금속", "compare": 45.46, "fluc_ratio": 0.19, "high_price": 24657.55, "last_price": 24503.53, "low_price": 24262.88, "month": "06", "start_price": 24516.18, "total_price": 1588152, "volume": 3284, "volume_price": 8826, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20120614", "market": "KOSDAQ", "name": "비금속", "compare": 700.55, "fluc_ratio": 2.86, "high_price": 25301.56, "last_price": 25204.08, "low_price": 24305.81, "month": "06", "start_price": 24367.99, "total_price": 1633557, "volume": 5486, "volume_price": 15147, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20120615", "market": "KOSDAQ", "name": "비금속", "compare": 22.21, "fluc_ratio": 0.09, "high_price": 25330.25, "last_price": 25226.29, "low_price": 24677.57, "month": "06", "start_price": 25330.25, "total_price": 1634997, "volume": 2681, "volume_price": 7091, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20120618", "market": "KOSDAQ", "name": "비금속", "compare": 388.85, "fluc_ratio": 1.54, "high_price": 25797.93, "last_price": 25615.14, "low_price": 25407.05, "month": "06", "start_price": 25416.91, "total_price": 1660199, "volume": 4361, "volume_price": 12616, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20120619", "market": "KOSDAQ", "name": "비금속", "compare": 109.99, "fluc_ratio": 0.43, "high_price": 25891.83, "last_price": 25725.13, "low_price": 25394.01, "month": "06", "start_price": 25504.26, "total_price": 1667328, "volume": 3460, "volume_price": 11681, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20120620", "market": "KOSDAQ", "name": "비금속", "compare": 46.47, "fluc_ratio": 0.18, "high_price": 26017.36, "last_price": 25771.6, "low_price": 25536.06, "month": "06", "start_price": 26017.36, "total_price": 1670339, "volume": 3978, "volume_price": 14536, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20120621", "market": "KOSDAQ", "name": "비금속", "compare": -528.29, "fluc_ratio": -2.05, "high_price": 25777.6, "last_price": 25243.31, "low_price": 25171.21, "month": "06", "start_price": 25777.6, "total_price": 1636099, "volume": 14530, "volume_price": 49860, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20120622", "market": "KOSDAQ", "name": "비금속", "compare": 646.55, "fluc_ratio": 2.56, "high_price": 25933.6, "last_price": 25889.86, "low_price": 24878.52, "month": "06", "start_price": 24961.65, "total_price": 1678005, "volume": 8251, "volume_price": 30069, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.99, "per": "-"}, {"date": "20120625", "market": "KOSDAQ", "name": "비금속", "compare": -422.73, "fluc_ratio": -1.63, "high_price": 26103.73, "last_price": 25467.13, "low_price": 25379.8, "month": "06", "start_price": 26070.56, "total_price": 1650606, "volume": 5008, "volume_price": 18269, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.97, "per": "-"}, {"date": "20120626", "market": "KOSDAQ", "name": "비금속", "compare": -101.81, "fluc_ratio": -0.4, "high_price": 25382.37, "last_price": 25365.32, "low_price": 24944.07, "month": "06", "start_price": 25234.58, "total_price": 1644008, "volume": 4419, "volume_price": 15513, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.97, "per": "-"}, {"date": "20120627", "market": "KOSDAQ", "name": "비금속", "compare": -348.73, "fluc_ratio": -1.37, "high_price": 25532.76, "last_price": 25016.59, "low_price": 24851.99, "month": "06", "start_price": 25523.87, "total_price": 1621405, "volume": 3147, "volume_price": 11105, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.95, "per": "-"}, {"date": "20120628", "market": "KOSDAQ", "name": "비금속", "compare": 203.72, "fluc_ratio": 0.81, "high_price": 25241.67, "last_price": 25220.31, "low_price": 24937.69, "month": "06", "start_price": 25137.26, "total_price": 1634609, "volume": 2854, "volume_price": 10257, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20120629", "market": "KOSDAQ", "name": "비금속", "compare": 248.23, "fluc_ratio": 0.98, "high_price": 25502.77, "last_price": 25468.54, "low_price": 25035.69, "month": "06", "start_price": 25213.39, "total_price": 1650698, "volume": 2063, "volume_price": 7520, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.97, "per": "-"}, {"date": "20120702", "market": "KOSDAQ", "name": "비금속", "compare": -245.21, "fluc_ratio": -0.96, "high_price": 25450.06, "last_price": 25223.33, "low_price": 25172.91, "month": "07", "start_price": 25356.01, "total_price": 1634804, "volume": 2209, "volume_price": 7773, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20120703", "market": "KOSDAQ", "name": "비금속", "compare": 37.8, "fluc_ratio": 0.15, "high_price": 25341.74, "last_price": 25261.13, "low_price": 24936.48, "month": "07", "start_price": 25209.51, "total_price": 1637254, "volume": 3976, "volume_price": 13612, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20120704", "market": "KOSDAQ", "name": "비금속", "compare": 525.87, "fluc_ratio": 2.08, "high_price": 25921.43, "last_price": 25787, "low_price": 25102.97, "month": "07", "start_price": 25501.07, "total_price": 1671338, "volume": 6784, "volume_price": 24992, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20120705", "market": "KOSDAQ", "name": "비금속", "compare": 34.56, "fluc_ratio": 0.13, "high_price": 26401.98, "last_price": 25821.56, "low_price": 25816.09, "month": "07", "start_price": 25884.19, "total_price": 1673578, "volume": 10722, "volume_price": 41825, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20120706", "market": "KOSDAQ", "name": "비금속", "compare": -383.84, "fluc_ratio": -1.49, "high_price": 26178.26, "last_price": 25437.72, "low_price": 25348.45, "month": "07", "start_price": 25710.26, "total_price": 1648700, "volume": 9176, "volume_price": 35700, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.97, "per": "-"}, {"date": "20120709", "market": "KOSDAQ", "name": "비금속", "compare": -388.34, "fluc_ratio": -1.53, "high_price": 25591.35, "last_price": 25049.38, "low_price": 24989.49, "month": "07", "start_price": 25399.91, "total_price": 1623530, "volume": 2945, "volume_price": 10751, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.95, "per": "-"}, {"date": "20120710", "market": "KOSDAQ", "name": "비금속", "compare": -353.01, "fluc_ratio": -1.41, "high_price": 25200.67, "last_price": 24696.37, "low_price": 24466.35, "month": "07", "start_price": 25108.32, "total_price": 1600650, "volume": 3403, "volume_price": 11618, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120711", "market": "KOSDAQ", "name": "비금속", "compare": 323.87, "fluc_ratio": 1.31, "high_price": 25131.16, "last_price": 25020.24, "low_price": 24473.53, "month": "07", "start_price": 24522.33, "total_price": 1621641, "volume": 2105, "volume_price": 7288, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.95, "per": "-"}, {"date": "20120712", "market": "KOSDAQ", "name": "비금속", "compare": -595.26, "fluc_ratio": -2.38, "high_price": 25158.79, "last_price": 24424.98, "low_price": 24281.02, "month": "07", "start_price": 25040.48, "total_price": 1583148, "volume": 2524, "volume_price": 7769, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.93, "per": "-"}, {"date": "20120713", "market": "KOSDAQ", "name": "비금속", "compare": -118.52, "fluc_ratio": -0.49, "high_price": 24528.8, "last_price": 24306.46, "low_price": 23473.94, "month": "07", "start_price": 24318.82, "total_price": 1575466, "volume": 2277, "volume_price": 7782, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.93, "per": "-"}, {"date": "20120716", "market": "KOSDAQ", "name": "비금속", "compare": -272.67, "fluc_ratio": -1.12, "high_price": 24730.13, "last_price": 24033.79, "low_price": 24033.79, "month": "07", "start_price": 24685.27, "total_price": 1557793, "volume": 1382, "volume_price": 4453, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20120717", "market": "KOSDAQ", "name": "비금속", "compare": -380.16, "fluc_ratio": -1.58, "high_price": 24135.39, "last_price": 23653.63, "low_price": 23204.67, "month": "07", "start_price": 23821.02, "total_price": 1533152, "volume": 2716, "volume_price": 8089, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20120718", "market": "KOSDAQ", "name": "비금속", "compare": 711.7, "fluc_ratio": 3.01, "high_price": 24537.03, "last_price": 24365.33, "low_price": 23609.29, "month": "07", "start_price": 23706.62, "total_price": 1579282, "volume": 3290, "volume_price": 10484, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.93, "per": "-"}, {"date": "20120719", "market": "KOSDAQ", "name": "비금속", "compare": 826.96, "fluc_ratio": 3.39, "high_price": 25286.45, "last_price": 25192.29, "low_price": 24657.04, "month": "07", "start_price": 24734.81, "total_price": 1632883, "volume": 2917, "volume_price": 9977, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20120720", "market": "KOSDAQ", "name": "비금속", "compare": 331.07, "fluc_ratio": 1.31, "high_price": 25656.11, "last_price": 25523.36, "low_price": 24926.98, "month": "07", "start_price": 25102.44, "total_price": 1654342, "volume": 4179, "volume_price": 10951, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.97, "per": "-"}, {"date": "20120723", "market": "KOSDAQ", "name": "비금속", "compare": -788.93, "fluc_ratio": -3.09, "high_price": 25336.92, "last_price": 24734.43, "low_price": 24591.55, "month": "07", "start_price": 25273.71, "total_price": 1603206, "volume": 2063, "volume_price": 6488, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120724", "market": "KOSDAQ", "name": "비금속", "compare": 78.89, "fluc_ratio": 0.32, "high_price": 25066.73, "last_price": 24813.32, "low_price": 24168.42, "month": "07", "start_price": 24481.05, "total_price": 1608319, "volume": 2264, "volume_price": 6585, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.95, "per": "-"}, {"date": "20120725", "market": "KOSDAQ", "name": "비금속", "compare": -420.39, "fluc_ratio": -1.69, "high_price": 24735.23, "last_price": 24392.93, "low_price": 24221.78, "month": "07", "start_price": 24613.27, "total_price": 1581071, "volume": 2145, "volume_price": 6119, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.93, "per": "-"}, {"date": "20120726", "market": "KOSDAQ", "name": "비금속", "compare": 227.31, "fluc_ratio": 0.93, "high_price": 24725.97, "last_price": 24620.24, "low_price": 24274.76, "month": "07", "start_price": 24417.73, "total_price": 1596312, "volume": 1949, "volume_price": 4827, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120727", "market": "KOSDAQ", "name": "비금속", "compare": -581.21, "fluc_ratio": -2.36, "high_price": 24954.02, "last_price": 24039.03, "low_price": 24039.03, "month": "07", "start_price": 24932.69, "total_price": 1558628, "volume": 2038, "volume_price": 6351, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20120730", "market": "KOSDAQ", "name": "비금속", "compare": -145.37, "fluc_ratio": -0.6, "high_price": 24346.41, "last_price": 23893.66, "low_price": 23893.66, "month": "07", "start_price": 24329.86, "total_price": 1549203, "volume": 1857, "volume_price": 4543, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.91, "per": "-"}, {"date": "20120731", "market": "KOSDAQ", "name": "비금속", "compare": 462.58, "fluc_ratio": 1.94, "high_price": 24359.89, "last_price": 24356.24, "low_price": 23784.42, "month": "07", "start_price": 23854.91, "total_price": 1579195, "volume": 1300, "volume_price": 5026, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.93, "per": "-"}, {"date": "20120801", "market": "KOSDAQ", "name": "비금속", "compare": 218.82, "fluc_ratio": 0.9, "high_price": 24672.57, "last_price": 24575.06, "low_price": 24121.05, "month": "08", "start_price": 24408.86, "total_price": 1593383, "volume": 1730, "volume_price": 4667, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120802", "market": "KOSDAQ", "name": "비금속", "compare": -354.55, "fluc_ratio": -1.44, "high_price": 24704.96, "last_price": 24220.51, "low_price": 24152.81, "month": "08", "start_price": 24650.63, "total_price": 1570395, "volume": 3651, "volume_price": 6884, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20120803", "market": "KOSDAQ", "name": "비금속", "compare": 279.87, "fluc_ratio": 1.16, "high_price": 24500.38, "last_price": 24500.38, "low_price": 23901.12, "month": "08", "start_price": 24233.32, "total_price": 1588541, "volume": 1640, "volume_price": 4009, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20120806", "market": "KOSDAQ", "name": "비금속", "compare": -221.07, "fluc_ratio": -0.9, "high_price": 24717.79, "last_price": 24279.31, "low_price": 24279.31, "month": "08", "start_price": 24615.74, "total_price": 1574207, "volume": 2594, "volume_price": 5241, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20120807", "market": "KOSDAQ", "name": "비금속", "compare": 156.69, "fluc_ratio": 0.65, "high_price": 24601.71, "last_price": 24436, "low_price": 24269.86, "month": "08", "start_price": 24335.27, "total_price": 1584366, "volume": 2054, "volume_price": 6023, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.93, "per": "-"}, {"date": "20120808", "market": "KOSDAQ", "name": "비금속", "compare": 78.7, "fluc_ratio": 0.32, "high_price": 24603.67, "last_price": 24514.7, "low_price": 24334.18, "month": "08", "start_price": 24536.44, "total_price": 1589469, "volume": 1157, "volume_price": 3656, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20120809", "market": "KOSDAQ", "name": "비금속", "compare": 68.08, "fluc_ratio": 0.28, "high_price": 24685.93, "last_price": 24582.78, "low_price": 24408.72, "month": "08", "start_price": 24554.35, "total_price": 1593883, "volume": 1254, "volume_price": 4502, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120810", "market": "KOSDAQ", "name": "비금속", "compare": -66.3, "fluc_ratio": -0.27, "high_price": 24692.42, "last_price": 24516.48, "low_price": 24190.5, "month": "08", "start_price": 24685.57, "total_price": 1589584, "volume": 1747, "volume_price": 5637, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20120813", "market": "KOSDAQ", "name": "비금속", "compare": -31.67, "fluc_ratio": -0.13, "high_price": 24657.07, "last_price": 24484.81, "low_price": 24452.27, "month": "08", "start_price": 24497.34, "total_price": 1587531, "volume": 1255, "volume_price": 3212, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20120814", "market": "KOSDAQ", "name": "비금속", "compare": 89.68, "fluc_ratio": 0.37, "high_price": 24638.45, "last_price": 24574.49, "low_price": 24482.44, "month": "08", "start_price": 24577.79, "total_price": 1593346, "volume": 1658, "volume_price": 4742, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120816", "market": "KOSDAQ", "name": "비금속", "compare": 360.22, "fluc_ratio": 1.47, "high_price": 25134.56, "last_price": 24934.71, "low_price": 24562.34, "month": "08", "start_price": 24714.84, "total_price": 1616702, "volume": 1592, "volume_price": 6856, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.95, "per": "-"}, {"date": "20120817", "market": "KOSDAQ", "name": "비금속", "compare": -152.09, "fluc_ratio": -0.61, "high_price": 25215.72, "last_price": 24782.62, "low_price": 24782.62, "month": "08", "start_price": 25071.99, "total_price": 1606841, "volume": 1166, "volume_price": 4649, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120820", "market": "KOSDAQ", "name": "비금속", "compare": 21.88, "fluc_ratio": 0.09, "high_price": 24977.15, "last_price": 24804.5, "low_price": 24594.76, "month": "08", "start_price": 24870.79, "total_price": 1608259, "volume": 2659, "volume_price": 6240, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120821", "market": "KOSDAQ", "name": "비금속", "compare": -48.16, "fluc_ratio": -0.19, "high_price": 24999.05, "last_price": 24756.34, "low_price": 24647.26, "month": "08", "start_price": 24965.41, "total_price": 1605137, "volume": 1641, "volume_price": 4364, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120822", "market": "KOSDAQ", "name": "비금속", "compare": -261.41, "fluc_ratio": -1.06, "high_price": 24787.71, "last_price": 24494.93, "low_price": 24367.46, "month": "08", "start_price": 24787.71, "total_price": 1588188, "volume": 3298, "volume_price": 7097, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20120823", "market": "KOSDAQ", "name": "비금속", "compare": -129.83, "fluc_ratio": -0.53, "high_price": 24644.59, "last_price": 24365.1, "low_price": 24093.27, "month": "08", "start_price": 24615.67, "total_price": 1579769, "volume": 3332, "volume_price": 7631, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.93, "per": "-"}, {"date": "20120824", "market": "KOSDAQ", "name": "비금속", "compare": 50.16, "fluc_ratio": 0.21, "high_price": 24487.85, "last_price": 24415.26, "low_price": 24101.81, "month": "08", "start_price": 24238.52, "total_price": 1583022, "volume": 2566, "volume_price": 7009, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.93, "per": "-"}, {"date": "20120827", "market": "KOSDAQ", "name": "비금속", "compare": -493.18, "fluc_ratio": -2.02, "high_price": 24463.73, "last_price": 23922.08, "low_price": 23922.08, "month": "08", "start_price": 24463.73, "total_price": 1551045, "volume": 4976, "volume_price": 8866, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.91, "per": "-"}, {"date": "20120828", "market": "KOSDAQ", "name": "비금속", "compare": 292.99, "fluc_ratio": 1.22, "high_price": 24326.2, "last_price": 24215.07, "low_price": 23893.43, "month": "08", "start_price": 24016.03, "total_price": 1570042, "volume": 4099, "volume_price": 10485, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20120829", "market": "KOSDAQ", "name": "비금속", "compare": 536.11, "fluc_ratio": 2.21, "high_price": 24779.17, "last_price": 24751.18, "low_price": 24148.86, "month": "08", "start_price": 24241.35, "total_price": 1604802, "volume": 3660, "volume_price": 7624, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120830", "market": "KOSDAQ", "name": "비금속", "compare": -180.87, "fluc_ratio": -0.73, "high_price": 24980.16, "last_price": 24570.31, "low_price": 24367.38, "month": "08", "start_price": 24758.03, "total_price": 1593075, "volume": 2727, "volume_price": 6260, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120831", "market": "KOSDAQ", "name": "비금속", "compare": 113.07, "fluc_ratio": 0.46, "high_price": 24683.38, "last_price": 24683.38, "low_price": 24441.04, "month": "08", "start_price": 24580.55, "total_price": 1600406, "volume": 2480, "volume_price": 5606, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120903", "market": "KOSDAQ", "name": "비금속", "compare": 398.76, "fluc_ratio": 1.62, "high_price": 25082.14, "last_price": 25082.14, "low_price": 24659.83, "month": "09", "start_price": 24726.17, "total_price": 1626260, "volume": 4287, "volume_price": 10777, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20120904", "market": "KOSDAQ", "name": "비금속", "compare": -233.1, "fluc_ratio": -0.93, "high_price": 25194.42, "last_price": 24849.04, "low_price": 24515.31, "month": "09", "start_price": 24954.53, "total_price": 1611147, "volume": 2596, "volume_price": 7103, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.95, "per": "-"}, {"date": "20120905", "market": "KOSDAQ", "name": "비금속", "compare": 36.4, "fluc_ratio": 0.15, "high_price": 25051.81, "last_price": 24885.44, "low_price": 24572.41, "month": "09", "start_price": 25051.81, "total_price": 1613507, "volume": 6903, "volume_price": 11715, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.95, "per": "-"}, {"date": "20120906", "market": "KOSDAQ", "name": "비금속", "compare": -224.14, "fluc_ratio": -0.9, "high_price": 24988.07, "last_price": 24661.3, "low_price": 24628.25, "month": "09", "start_price": 24985.81, "total_price": 1598974, "volume": 6382, "volume_price": 10558, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120907", "market": "KOSDAQ", "name": "비금속", "compare": 169.85, "fluc_ratio": 0.69, "high_price": 24906.14, "last_price": 24831.15, "low_price": 24488.17, "month": "09", "start_price": 24906.14, "total_price": 1609987, "volume": 5877, "volume_price": 10020, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.95, "per": "-"}, {"date": "20120910", "market": "KOSDAQ", "name": "비금속", "compare": -222.51, "fluc_ratio": -0.9, "high_price": 24870.34, "last_price": 24608.64, "low_price": 24557.35, "month": "09", "start_price": 24848.76, "total_price": 1595560, "volume": 2712, "volume_price": 5423, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120911", "market": "KOSDAQ", "name": "비금속", "compare": -117.64, "fluc_ratio": -0.48, "high_price": 24865.89, "last_price": 24491, "low_price": 24334.7, "month": "09", "start_price": 24410.83, "total_price": 1587932, "volume": 3265, "volume_price": 6158, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20120912", "market": "KOSDAQ", "name": "비금속", "compare": 180.31, "fluc_ratio": 0.74, "high_price": 24849.27, "last_price": 24671.31, "low_price": 24478.26, "month": "09", "start_price": 24715.49, "total_price": 1599623, "volume": 2690, "volume_price": 7042, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120913", "market": "KOSDAQ", "name": "비금속", "compare": 55.93, "fluc_ratio": 0.23, "high_price": 24823.2, "last_price": 24727.24, "low_price": 24525.8, "month": "09", "start_price": 24757.51, "total_price": 1603250, "volume": 3709, "volume_price": 7845, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20120914", "market": "KOSDAQ", "name": "비금속", "compare": 200.31, "fluc_ratio": 0.81, "high_price": 24973.27, "last_price": 24927.55, "low_price": 24694.4, "month": "09", "start_price": 24852.78, "total_price": 1616237, "volume": 4234, "volume_price": 10905, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.95, "per": "-"}, {"date": "20120917", "market": "KOSDAQ", "name": "비금속", "compare": 297.77, "fluc_ratio": 1.19, "high_price": 25460.25, "last_price": 25225.32, "low_price": 24901.46, "month": "09", "start_price": 24959.68, "total_price": 1635544, "volume": 4671, "volume_price": 11877, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20120918", "market": "KOSDAQ", "name": "비금속", "compare": 368.83, "fluc_ratio": 1.46, "high_price": 25594.15, "last_price": 25594.15, "low_price": 25071.72, "month": "09", "start_price": 25244.33, "total_price": 1659458, "volume": 3361, "volume_price": 10143, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.97, "per": "-"}, {"date": "20120919", "market": "KOSDAQ", "name": "비금속", "compare": -48.03, "fluc_ratio": -0.19, "high_price": 25641.09, "last_price": 25546.12, "low_price": 25253.09, "month": "09", "start_price": 25633.04, "total_price": 1656344, "volume": 2291, "volume_price": 5759, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.97, "per": "-"}, {"date": "20120920", "market": "KOSDAQ", "name": "비금속", "compare": -30.32, "fluc_ratio": -0.12, "high_price": 25754.43, "last_price": 25515.8, "low_price": 25220.92, "month": "09", "start_price": 25584.1, "total_price": 1654378, "volume": 3210, "volume_price": 7845, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.97, "per": "-"}, {"date": "20120921", "market": "KOSDAQ", "name": "비금속", "compare": 55.07, "fluc_ratio": 0.22, "high_price": 25859.86, "last_price": 25570.87, "low_price": 25313.48, "month": "09", "start_price": 25614.54, "total_price": 1657948, "volume": 2607, "volume_price": 6625, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.97, "per": "-"}, {"date": "20120924", "market": "KOSDAQ", "name": "비금속", "compare": -188.5, "fluc_ratio": -0.74, "high_price": 25706.33, "last_price": 25382.37, "low_price": 25099.57, "month": "09", "start_price": 25699.37, "total_price": 1645727, "volume": 2278, "volume_price": 7564, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.97, "per": "-"}, {"date": "20120925", "market": "KOSDAQ", "name": "비금속", "compare": -566.95, "fluc_ratio": -2.23, "high_price": 25408.09, "last_price": 24815.42, "low_price": 24616.98, "month": "09", "start_price": 25320.26, "total_price": 1608967, "volume": 1825, "volume_price": 5002, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.95, "per": "-"}, {"date": "20120926", "market": "KOSDAQ", "name": "비금속", "compare": -432.79, "fluc_ratio": -1.74, "high_price": 25016.1, "last_price": 24382.63, "low_price": 24382.63, "month": "09", "start_price": 24665.61, "total_price": 1580906, "volume": 1954, "volume_price": 6357, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.93, "per": "-"}, {"date": "20120927", "market": "KOSDAQ", "name": "비금속", "compare": -137.49, "fluc_ratio": -0.56, "high_price": 24320.99, "last_price": 24245.14, "low_price": 23562.53, "month": "09", "start_price": 24136.67, "total_price": 1571992, "volume": 5129, "volume_price": 17986, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20120928", "market": "KOSDAQ", "name": "비금속", "compare": 297.36, "fluc_ratio": 1.23, "high_price": 24719.85, "last_price": 24542.5, "low_price": 24297.74, "month": "09", "start_price": 24399.58, "total_price": 1591272, "volume": 3778, "volume_price": 11670, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20121002", "market": "KOSDAQ", "name": "비금속", "compare": -180.91, "fluc_ratio": -0.74, "high_price": 24849.19, "last_price": 24361.59, "low_price": 24358.5, "month": "10", "start_price": 24532.14, "total_price": 1579542, "volume": 2257, "volume_price": 6719, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.93, "per": "-"}, {"date": "20121004", "market": "KOSDAQ", "name": "비금속", "compare": 10.16, "fluc_ratio": 0.04, "high_price": 24439.33, "last_price": 24371.75, "low_price": 24119.74, "month": "10", "start_price": 24234.17, "total_price": 1580201, "volume": 2948, "volume_price": 8665, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.93, "per": "-"}, {"date": "20121005", "market": "KOSDAQ", "name": "비금속", "compare": -208.66, "fluc_ratio": -0.86, "high_price": 24369.38, "last_price": 24163.09, "low_price": 24078.71, "month": "10", "start_price": 24251.46, "total_price": 1566672, "volume": 2182, "volume_price": 6758, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20121008", "market": "KOSDAQ", "name": "비금속", "compare": -153.11, "fluc_ratio": -0.63, "high_price": 24255.61, "last_price": 24009.98, "low_price": 23976.16, "month": "10", "start_price": 24041.96, "total_price": 1556744, "volume": 2180, "volume_price": 7444, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20121009", "market": "KOSDAQ", "name": "비금속", "compare": 387.91, "fluc_ratio": 1.62, "high_price": 24400.59, "last_price": 24397.89, "low_price": 23792.58, "month": "10", "start_price": 23990.47, "total_price": 1581895, "volume": 3768, "volume_price": 12504, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.93, "per": "-"}, {"date": "20121010", "market": "KOSDAQ", "name": "비금속", "compare": -599.82, "fluc_ratio": -2.46, "high_price": 24362.44, "last_price": 23798.07, "low_price": 23798.07, "month": "10", "start_price": 24315.44, "total_price": 1543005, "volume": 4001, "volume_price": 12048, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.91, "per": "-"}, {"date": "20121011", "market": "KOSDAQ", "name": "비금속", "compare": 99.32, "fluc_ratio": 0.42, "high_price": 24015.16, "last_price": 23897.39, "low_price": 23427.44, "month": "10", "start_price": 23763.4, "total_price": 1549444, "volume": 2790, "volume_price": 8735, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.91, "per": "-"}, {"date": "20121012", "market": "KOSDAQ", "name": "비금속", "compare": -639.31, "fluc_ratio": -2.68, "high_price": 24022.63, "last_price": 23258.08, "low_price": 23258.08, "month": "10", "start_price": 23833.13, "total_price": 1507993, "volume": 1992, "volume_price": 7476, "year": "2012", "dividend_ratio": 0.49, "pbr": 0.89, "per": "-"}, {"date": "20121015", "market": "KOSDAQ", "name": "비금속", "compare": -881.38, "fluc_ratio": -3.79, "high_price": 23237.95, "last_price": 22376.7, "low_price": 22266.29, "month": "10", "start_price": 23119.25, "total_price": 1450881, "volume": 5268, "volume_price": 14412, "year": "2012", "dividend_ratio": 0.51, "pbr": 0.85, "per": "-"}, {"date": "20121016", "market": "KOSDAQ", "name": "비금속", "compare": 470.09, "fluc_ratio": 2.1, "high_price": 22846.79, "last_price": 22846.79, "low_price": 22158.66, "month": "10", "start_price": 22464.77, "total_price": 1481361, "volume": 2592, "volume_price": 7575, "year": "2012", "dividend_ratio": 0.5, "pbr": 0.87, "per": "-"}, {"date": "20121017", "market": "KOSDAQ", "name": "비금속", "compare": 50.44, "fluc_ratio": 0.22, "high_price": 23268.07, "last_price": 22897.23, "low_price": 22685.54, "month": "10", "start_price": 22913.51, "total_price": 1484632, "volume": 2060, "volume_price": 7053, "year": "2012", "dividend_ratio": 0.5, "pbr": 0.87, "per": "-"}, {"date": "20121018", "market": "KOSDAQ", "name": "비금속", "compare": 586.38, "fluc_ratio": 2.56, "high_price": 23569.74, "last_price": 23483.61, "low_price": 22874.21, "month": "10", "start_price": 22971.88, "total_price": 1522652, "volume": 3275, "volume_price": 9327, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.89, "per": "-"}, {"date": "20121019", "market": "KOSDAQ", "name": "비금속", "compare": 488.04, "fluc_ratio": 2.08, "high_price": 23971.65, "last_price": 23971.65, "low_price": 23427.84, "month": "10", "start_price": 23491.61, "total_price": 1554296, "volume": 2431, "volume_price": 6973, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20121022", "market": "KOSDAQ", "name": "비금속", "compare": -525.35, "fluc_ratio": -2.19, "high_price": 23838.51, "last_price": 23446.3, "low_price": 23392.59, "month": "10", "start_price": 23555.63, "total_price": 1520233, "volume": 1897, "volume_price": 5965, "year": "2012", "dividend_ratio": 0.49, "pbr": 0.89, "per": "-"}, {"date": "20121023", "market": "KOSDAQ", "name": "비금속", "compare": 828.79, "fluc_ratio": 3.53, "high_price": 24596.6, "last_price": 24275.09, "low_price": 23264.78, "month": "10", "start_price": 23412.96, "total_price": 1573970, "volume": 2304, "volume_price": 7936, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20121024", "market": "KOSDAQ", "name": "비금속", "compare": 805.58, "fluc_ratio": 3.32, "high_price": 25211.3, "last_price": 25080.67, "low_price": 24048.31, "month": "10", "start_price": 24130.2, "total_price": 1626203, "volume": 6078, "volume_price": 22947, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20121025", "market": "KOSDAQ", "name": "비금속", "compare": 597, "fluc_ratio": 2.38, "high_price": 25803.62, "last_price": 25677.67, "low_price": 25237.32, "month": "10", "start_price": 25693.74, "total_price": 1664912, "volume": 4330, "volume_price": 14140, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20121026", "market": "KOSDAQ", "name": "비금속", "compare": -1536.43, "fluc_ratio": -5.98, "high_price": 26014.62, "last_price": 24141.24, "low_price": 23897.98, "month": "10", "start_price": 26008.54, "total_price": 1565292, "volume": 4316, "volume_price": 16394, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20121029", "market": "KOSDAQ", "name": "비금속", "compare": 818.17, "fluc_ratio": 3.39, "high_price": 25498.83, "last_price": 24959.41, "low_price": 23895.47, "month": "10", "start_price": 24232.14, "total_price": 1618341, "volume": 9081, "volume_price": 33245, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.95, "per": "-"}, {"date": "20121030", "market": "KOSDAQ", "name": "비금속", "compare": 731.25, "fluc_ratio": 2.93, "high_price": 25935.17, "last_price": 25690.66, "low_price": 25086.46, "month": "10", "start_price": 25086.46, "total_price": 1665754, "volume": 3962, "volume_price": 12252, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20121031", "market": "KOSDAQ", "name": "비금속", "compare": 751.15, "fluc_ratio": 2.92, "high_price": 26544.65, "last_price": 26441.81, "low_price": 25918.31, "month": "10", "start_price": 26171.34, "total_price": 1714458, "volume": 4374, "volume_price": 14302, "year": "2012", "dividend_ratio": 0.43, "pbr": 1.01, "per": "-"}, {"date": "20121101", "market": "KOSDAQ", "name": "비금속", "compare": -759.56, "fluc_ratio": -2.87, "high_price": 26469.84, "last_price": 25682.25, "low_price": 25352.03, "month": "11", "start_price": 26441.32, "total_price": 1665209, "volume": 3423, "volume_price": 11531, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20121102", "market": "KOSDAQ", "name": "비금속", "compare": -411.45, "fluc_ratio": -1.6, "high_price": 26098.11, "last_price": 25270.8, "low_price": 25072.27, "month": "11", "start_price": 25879.46, "total_price": 1638532, "volume": 3309, "volume_price": 11365, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20121105", "market": "KOSDAQ", "name": "비금속", "compare": -432.17, "fluc_ratio": -1.71, "high_price": 25077.95, "last_price": 24838.63, "low_price": 24683.67, "month": "11", "start_price": 24862.58, "total_price": 1610510, "volume": 3115, "volume_price": 9630, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.95, "per": "-"}, {"date": "20121106", "market": "KOSDAQ", "name": "비금속", "compare": 426.41, "fluc_ratio": 1.72, "high_price": 25266.56, "last_price": 25265.04, "low_price": 24780.88, "month": "11", "start_price": 25061.98, "total_price": 1638158, "volume": 3322, "volume_price": 10074, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20121107", "market": "KOSDAQ", "name": "비금속", "compare": -17.71, "fluc_ratio": -0.07, "high_price": 25381.49, "last_price": 25247.33, "low_price": 24779.19, "month": "11", "start_price": 25381.49, "total_price": 1637009, "volume": 2511, "volume_price": 7202, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20121108", "market": "KOSDAQ", "name": "비금속", "compare": 644.95, "fluc_ratio": 2.55, "high_price": 25911.54, "last_price": 25892.28, "low_price": 24712.26, "month": "11", "start_price": 24964.48, "total_price": 1678828, "volume": 3298, "volume_price": 10404, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.99, "per": "-"}, {"date": "20121109", "market": "KOSDAQ", "name": "비금속", "compare": -121.72, "fluc_ratio": -0.47, "high_price": 25999.41, "last_price": 25770.56, "low_price": 25303.48, "month": "11", "start_price": 25440.35, "total_price": 1670935, "volume": 2306, "volume_price": 7677, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20121112", "market": "KOSDAQ", "name": "비금속", "compare": 262.88, "fluc_ratio": 1.02, "high_price": 26033.86, "last_price": 26033.44, "low_price": 25475.53, "month": "11", "start_price": 25666.81, "total_price": 1687980, "volume": 3380, "volume_price": 10313, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.99, "per": "-"}, {"date": "20121113", "market": "KOSDAQ", "name": "비금속", "compare": -191.68, "fluc_ratio": -0.74, "high_price": 26559.44, "last_price": 25841.76, "low_price": 25720.88, "month": "11", "start_price": 26026.1, "total_price": 1682057, "volume": 2660, "volume_price": 7864, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20121114", "market": "KOSDAQ", "name": "비금속", "compare": -35.56, "fluc_ratio": -0.14, "high_price": 26033.21, "last_price": 25806.2, "low_price": 25074.14, "month": "11", "start_price": 25868.9, "total_price": 1679743, "volume": 2060, "volume_price": 5409, "year": "2012", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20121115", "market": "KOSDAQ", "name": "비금속", "compare": -587, "fluc_ratio": -2.27, "high_price": 25964.23, "last_price": 25219.2, "low_price": 25071.08, "month": "11", "start_price": 25639.06, "total_price": 1641534, "volume": 2174, "volume_price": 6640, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.95, "per": "-"}, {"date": "20121116", "market": "KOSDAQ", "name": "비금속", "compare": -226.41, "fluc_ratio": -0.9, "high_price": 25362.73, "last_price": 24992.79, "low_price": 24365.94, "month": "11", "start_price": 25279.72, "total_price": 1626797, "volume": 2298, "volume_price": 6578, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.95, "per": "-"}, {"date": "20121119", "market": "KOSDAQ", "name": "비금속", "compare": 150.03, "fluc_ratio": 0.6, "high_price": 25323.32, "last_price": 25142.82, "low_price": 24790.12, "month": "11", "start_price": 24790.12, "total_price": 1636563, "volume": 1465, "volume_price": 3930, "year": "2012", "dividend_ratio": 0.45, "pbr": 0.95, "per": "-"}, {"date": "20121120", "market": "KOSDAQ", "name": "비금속", "compare": -474.76, "fluc_ratio": -1.89, "high_price": 25446.85, "last_price": 24668.06, "low_price": 24642.56, "month": "11", "start_price": 25255.32, "total_price": 1605660, "volume": 1249, "volume_price": 3926, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20121121", "market": "KOSDAQ", "name": "비금속", "compare": -781.86, "fluc_ratio": -3.17, "high_price": 24739.31, "last_price": 23886.2, "low_price": 23798.24, "month": "11", "start_price": 24729.55, "total_price": 1554768, "volume": 1394, "volume_price": 5458, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.9, "per": "-"}, {"date": "20121122", "market": "KOSDAQ", "name": "비금속", "compare": -44.4, "fluc_ratio": -0.19, "high_price": 24186.76, "last_price": 23841.8, "low_price": 23689.34, "month": "11", "start_price": 23967.71, "total_price": 1551879, "volume": 1730, "volume_price": 6139, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20121123", "market": "KOSDAQ", "name": "비금속", "compare": -179.45, "fluc_ratio": -0.75, "high_price": 23948.77, "last_price": 23662.35, "low_price": 23340.1, "month": "11", "start_price": 23819.28, "total_price": 1540198, "volume": 2465, "volume_price": 8201, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20121126", "market": "KOSDAQ", "name": "비금속", "compare": 391.99, "fluc_ratio": 1.66, "high_price": 24292.07, "last_price": 24054.34, "low_price": 23334.91, "month": "11", "start_price": 23726.2, "total_price": 1565713, "volume": 2974, "volume_price": 8333, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20121127", "market": "KOSDAQ", "name": "비금속", "compare": 395.24, "fluc_ratio": 1.64, "high_price": 24449.58, "last_price": 24449.58, "low_price": 23890.23, "month": "11", "start_price": 24005.36, "total_price": 1591439, "volume": 1715, "volume_price": 6114, "year": "2012", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20121128", "market": "KOSDAQ", "name": "비금속", "compare": -473.35, "fluc_ratio": -1.94, "high_price": 24386.44, "last_price": 23976.23, "low_price": 23242.14, "month": "11", "start_price": 24386.44, "total_price": 1560628, "volume": 1182, "volume_price": 6396, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20121129", "market": "KOSDAQ", "name": "비금속", "compare": -124.48, "fluc_ratio": -0.52, "high_price": 24058.82, "last_price": 23851.75, "low_price": 23568.07, "month": "11", "start_price": 24028.49, "total_price": 1552526, "volume": 1143, "volume_price": 3989, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20121130", "market": "KOSDAQ", "name": "비금속", "compare": -123.89, "fluc_ratio": -0.52, "high_price": 24015.77, "last_price": 23727.86, "low_price": 23473.84, "month": "11", "start_price": 23952.87, "total_price": 1544462, "volume": 1603, "volume_price": 4797, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20121203", "market": "KOSDAQ", "name": "비금속", "compare": -245.37, "fluc_ratio": -1.03, "high_price": 23920.3, "last_price": 23482.49, "low_price": 23420.54, "month": "12", "start_price": 23859.84, "total_price": 1528491, "volume": 1043, "volume_price": 2943, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.89, "per": "-"}, {"date": "20121204", "market": "KOSDAQ", "name": "비금속", "compare": -148.77, "fluc_ratio": -0.63, "high_price": 23639.78, "last_price": 23333.72, "low_price": 23026.99, "month": "12", "start_price": 23308.11, "total_price": 1518807, "volume": 948, "volume_price": 2888, "year": "2012", "dividend_ratio": 0.49, "pbr": 0.88, "per": "-"}, {"date": "20121205", "market": "KOSDAQ", "name": "비금속", "compare": 480.95, "fluc_ratio": 2.06, "high_price": 23836.64, "last_price": 23814.67, "low_price": 23132.44, "month": "12", "start_price": 23351.63, "total_price": 1550113, "volume": 1568, "volume_price": 4468, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20121206", "market": "KOSDAQ", "name": "비금속", "compare": -88.94, "fluc_ratio": -0.37, "high_price": 23974.41, "last_price": 23725.73, "low_price": 23496.53, "month": "12", "start_price": 23710.33, "total_price": 1544323, "volume": 1304, "volume_price": 5255, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20121207", "market": "KOSDAQ", "name": "비금속", "compare": 267.99, "fluc_ratio": 1.13, "high_price": 24005.01, "last_price": 23993.72, "low_price": 23529.21, "month": "12", "start_price": 23711.13, "total_price": 1561767, "volume": 1232, "volume_price": 3955, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20121210", "market": "KOSDAQ", "name": "비금속", "compare": -194.4, "fluc_ratio": -0.81, "high_price": 24191.86, "last_price": 23799.32, "low_price": 23700.1, "month": "12", "start_price": 23902.95, "total_price": 1549113, "volume": 803, "volume_price": 2627, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20121211", "market": "KOSDAQ", "name": "비금속", "compare": -285.37, "fluc_ratio": -1.2, "high_price": 23842.38, "last_price": 23513.95, "low_price": 23341.09, "month": "12", "start_price": 23767.01, "total_price": 1530538, "volume": 1096, "volume_price": 3463, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.89, "per": "-"}, {"date": "20121212", "market": "KOSDAQ", "name": "비금속", "compare": 642.14, "fluc_ratio": 2.73, "high_price": 24200.03, "last_price": 24156.09, "low_price": 23396.21, "month": "12", "start_price": 23787.33, "total_price": 1572336, "volume": 2214, "volume_price": 7324, "year": "2012", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20121213", "market": "KOSDAQ", "name": "비금속", "compare": -354.16, "fluc_ratio": -1.47, "high_price": 24778.96, "last_price": 23801.93, "low_price": 23770.32, "month": "12", "start_price": 24298.99, "total_price": 1549283, "volume": 3537, "volume_price": 12804, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20121214", "market": "KOSDAQ", "name": "비금속", "compare": -213.26, "fluc_ratio": -0.9, "high_price": 23712.23, "last_price": 23588.67, "low_price": 23276.82, "month": "12", "start_price": 23558.68, "total_price": 1535402, "volume": 2077, "volume_price": 7075, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.89, "per": "-"}, {"date": "20121217", "market": "KOSDAQ", "name": "비금속", "compare": -149.21, "fluc_ratio": -0.63, "high_price": 23747.34, "last_price": 23439.46, "low_price": 23390.29, "month": "12", "start_price": 23513.94, "total_price": 1525690, "volume": 1134, "volume_price": 4410, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.89, "per": "-"}, {"date": "20121218", "market": "KOSDAQ", "name": "비금속", "compare": -133.39, "fluc_ratio": -0.57, "high_price": 23703.53, "last_price": 23306.07, "low_price": 23306.07, "month": "12", "start_price": 23618.71, "total_price": 1517007, "volume": 1187, "volume_price": 4042, "year": "2012", "dividend_ratio": 0.49, "pbr": 0.88, "per": "-"}, {"date": "20121220", "market": "KOSDAQ", "name": "비금속", "compare": 96.8, "fluc_ratio": 0.42, "high_price": 23486.91, "last_price": 23402.87, "low_price": 23105.1, "month": "12", "start_price": 23298.93, "total_price": 1523308, "volume": 1050, "volume_price": 4134, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.89, "per": "-"}, {"date": "20121221", "market": "KOSDAQ", "name": "비금속", "compare": -421.92, "fluc_ratio": -1.8, "high_price": 23393.05, "last_price": 22980.95, "low_price": 22891.14, "month": "12", "start_price": 23353.14, "total_price": 1495845, "volume": 952, "volume_price": 3926, "year": "2012", "dividend_ratio": 0.49, "pbr": 0.87, "per": "-"}, {"date": "20121224", "market": "KOSDAQ", "name": "비금속", "compare": 312.66, "fluc_ratio": 1.36, "high_price": 23594.06, "last_price": 23293.61, "low_price": 22763.48, "month": "12", "start_price": 23128.92, "total_price": 1516197, "volume": 903, "volume_price": 3351, "year": "2012", "dividend_ratio": 0.49, "pbr": 0.88, "per": "-"}, {"date": "20121226", "market": "KOSDAQ", "name": "비금속", "compare": -69.45, "fluc_ratio": -0.3, "high_price": 23584.71, "last_price": 23224.16, "low_price": 23184.62, "month": "12", "start_price": 23363.45, "total_price": 1511676, "volume": 1362, "volume_price": 3016, "year": "2012", "dividend_ratio": 0.49, "pbr": 0.88, "per": "-"}, {"date": "20121227", "market": "KOSDAQ", "name": "비금속", "compare": -146.18, "fluc_ratio": -0.63, "high_price": 23188.02, "last_price": 23077.98, "low_price": 22970.01, "month": "12", "start_price": 23153.43, "total_price": 1502161, "volume": 583, "volume_price": 2145, "year": "2012", "dividend_ratio": 0.49, "pbr": 0.87, "per": "-"}, {"date": "20121228", "market": "KOSDAQ", "name": "비금속", "compare": 312.3, "fluc_ratio": 1.35, "high_price": 23468.26, "last_price": 23390.28, "low_price": 23031.16, "month": "12", "start_price": 23103.93, "total_price": 1522489, "volume": 674, "volume_price": 3350, "year": "2012", "dividend_ratio": 0.48, "pbr": 0.89, "per": "-"}, {"date": "20130102", "market": "KOSDAQ", "name": "비금속", "compare": 605.7, "fluc_ratio": 2.59, "high_price": 24043, "last_price": 23995.98, "low_price": 23481.81, "month": "01", "start_price": 23546.33, "total_price": 1561914, "volume": 839, "volume_price": 3268, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20130103", "market": "KOSDAQ", "name": "비금속", "compare": 230.12, "fluc_ratio": 0.96, "high_price": 24263.52, "last_price": 24226.1, "low_price": 23918.9, "month": "01", "start_price": 24091.32, "total_price": 1576893, "volume": 1469, "volume_price": 5019, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20130104", "market": "KOSDAQ", "name": "비금속", "compare": 138.26, "fluc_ratio": 0.57, "high_price": 24534.65, "last_price": 24364.36, "low_price": 24040.12, "month": "01", "start_price": 24375.31, "total_price": 1585892, "volume": 905, "volume_price": 3361, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20130107", "market": "KOSDAQ", "name": "비금속", "compare": 45.75, "fluc_ratio": 0.19, "high_price": 24589.6, "last_price": 24410.11, "low_price": 24241.58, "month": "01", "start_price": 24425.13, "total_price": 1588870, "volume": 1099, "volume_price": 3718, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.92, "per": "-"}, {"date": "20130108", "market": "KOSDAQ", "name": "비금속", "compare": 3.27, "fluc_ratio": 0.01, "high_price": 24531.59, "last_price": 24413.38, "low_price": 24139.2, "month": "01", "start_price": 24309.75, "total_price": 1589083, "volume": 1008, "volume_price": 4203, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.92, "per": "-"}, {"date": "20130109", "market": "KOSDAQ", "name": "비금속", "compare": -14.36, "fluc_ratio": -0.06, "high_price": 24755.62, "last_price": 24399.02, "low_price": 24382.3, "month": "01", "start_price": 24755.62, "total_price": 1588148, "volume": 1004, "volume_price": 3668, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.92, "per": "-"}, {"date": "20130110", "market": "KOSDAQ", "name": "비금속", "compare": 92.44, "fluc_ratio": 0.38, "high_price": 24587.46, "last_price": 24491.46, "low_price": 24279.59, "month": "01", "start_price": 24495.95, "total_price": 1594165, "volume": 3274, "volume_price": 5378, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20130111", "market": "KOSDAQ", "name": "비금속", "compare": 173.6, "fluc_ratio": 0.71, "high_price": 24737.86, "last_price": 24665.06, "low_price": 24235.49, "month": "01", "start_price": 24458.6, "total_price": 1605465, "volume": 1439, "volume_price": 3923, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20130114", "market": "KOSDAQ", "name": "비금속", "compare": 618.7, "fluc_ratio": 2.51, "high_price": 25321.05, "last_price": 25283.76, "low_price": 24495.41, "month": "01", "start_price": 24620.36, "total_price": 1645737, "volume": 2480, "volume_price": 7336, "year": "2013", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20130115", "market": "KOSDAQ", "name": "비금속", "compare": -66.52, "fluc_ratio": -0.26, "high_price": 25488.84, "last_price": 25217.24, "low_price": 24975.66, "month": "01", "start_price": 25374.51, "total_price": 1641407, "volume": 1698, "volume_price": 5700, "year": "2013", "dividend_ratio": 0.45, "pbr": 0.95, "per": "-"}, {"date": "20130116", "market": "KOSDAQ", "name": "비금속", "compare": 719.57, "fluc_ratio": 2.85, "high_price": 25967.94, "last_price": 25936.81, "low_price": 24922.79, "month": "01", "start_price": 25161.28, "total_price": 1688244, "volume": 3747, "volume_price": 13078, "year": "2013", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20130117", "market": "KOSDAQ", "name": "비금속", "compare": -631.52, "fluc_ratio": -2.43, "high_price": 26544.38, "last_price": 25305.29, "low_price": 24990.9, "month": "01", "start_price": 26008.8, "total_price": 1647138, "volume": 5238, "volume_price": 19891, "year": "2013", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20130118", "market": "KOSDAQ", "name": "비금속", "compare": 473.3, "fluc_ratio": 1.87, "high_price": 25855.91, "last_price": 25778.59, "low_price": 25368.87, "month": "01", "start_price": 25447.9, "total_price": 1677945, "volume": 2410, "volume_price": 8424, "year": "2013", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20130121", "market": "KOSDAQ", "name": "비금속", "compare": 1463.98, "fluc_ratio": 5.68, "high_price": 27360.46, "last_price": 27242.57, "low_price": 26496.95, "month": "01", "start_price": 26937.15, "total_price": 1773237, "volume": 4733, "volume_price": 18564, "year": "2013", "dividend_ratio": 0.42, "pbr": 1.03, "per": "-"}, {"date": "20130122", "market": "KOSDAQ", "name": "비금속", "compare": -557.78, "fluc_ratio": -2.05, "high_price": 28165.2, "last_price": 26684.79, "low_price": 26578.12, "month": "01", "start_price": 27685.55, "total_price": 1736930, "volume": 7166, "volume_price": 29750, "year": "2013", "dividend_ratio": 0.42, "pbr": 1.01, "per": "-"}, {"date": "20130123", "market": "KOSDAQ", "name": "비금속", "compare": -703.91, "fluc_ratio": -2.64, "high_price": 26479.99, "last_price": 25980.88, "low_price": 25776.56, "month": "01", "start_price": 26479.99, "total_price": 1691112, "volume": 5478, "volume_price": 19348, "year": "2013", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20130124", "market": "KOSDAQ", "name": "비금속", "compare": 88.78, "fluc_ratio": 0.34, "high_price": 26242.42, "last_price": 26069.66, "low_price": 25673.04, "month": "01", "start_price": 25911.72, "total_price": 1696891, "volume": 3603, "volume_price": 12833, "year": "2013", "dividend_ratio": 0.43, "pbr": 0.99, "per": "-"}, {"date": "20130125", "market": "KOSDAQ", "name": "비금속", "compare": -188.71, "fluc_ratio": -0.72, "high_price": 26268.04, "last_price": 25880.95, "low_price": 25425.15, "month": "01", "start_price": 26158.51, "total_price": 1684608, "volume": 4469, "volume_price": 10795, "year": "2013", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20130128", "market": "KOSDAQ", "name": "비금속", "compare": -199.25, "fluc_ratio": -0.77, "high_price": 25928.23, "last_price": 25681.7, "low_price": 25519.04, "month": "01", "start_price": 25733.44, "total_price": 1671638, "volume": 1760, "volume_price": 5054, "year": "2013", "dividend_ratio": 0.44, "pbr": 0.97, "per": "-"}, {"date": "20130129", "market": "KOSDAQ", "name": "비금속", "compare": 210.16, "fluc_ratio": 0.82, "high_price": 26262.28, "last_price": 25891.86, "low_price": 25660.77, "month": "01", "start_price": 25772.45, "total_price": 1685318, "volume": 3002, "volume_price": 11086, "year": "2013", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20130130", "market": "KOSDAQ", "name": "비금속", "compare": 581.41, "fluc_ratio": 2.25, "high_price": 26759.02, "last_price": 26473.27, "low_price": 25506.07, "month": "01", "start_price": 25922.55, "total_price": 1723163, "volume": 4539, "volume_price": 20537, "year": "2013", "dividend_ratio": 0.43, "pbr": 1.0, "per": "-"}, {"date": "20130131", "market": "KOSDAQ", "name": "비금속", "compare": -605.5, "fluc_ratio": -2.29, "high_price": 26416.57, "last_price": 25867.77, "low_price": 25653.8, "month": "01", "start_price": 26232.01, "total_price": 1683750, "volume": 2569, "volume_price": 9641, "year": "2013", "dividend_ratio": 0.44, "pbr": 0.98, "per": "-"}, {"date": "20130201", "market": "KOSDAQ", "name": "비금속", "compare": -692.61, "fluc_ratio": -2.68, "high_price": 25927.58, "last_price": 25175.16, "low_price": 25175.16, "month": "02", "start_price": 25900.38, "total_price": 1638668, "volume": 1906, "volume_price": 6770, "year": "2013", "dividend_ratio": 0.45, "pbr": 0.95, "per": "-"}, {"date": "20130204", "market": "KOSDAQ", "name": "비금속", "compare": -1060.11, "fluc_ratio": -4.21, "high_price": 25244.93, "last_price": 24115.05, "low_price": 24115.05, "month": "02", "start_price": 25158.68, "total_price": 1569664, "volume": 1611, "volume_price": 7130, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20130205", "market": "KOSDAQ", "name": "비금속", "compare": -116.03, "fluc_ratio": -0.48, "high_price": 24509.33, "last_price": 23999.02, "low_price": 23953.65, "month": "02", "start_price": 24120.59, "total_price": 1562112, "volume": 1808, "volume_price": 6466, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20130206", "market": "KOSDAQ", "name": "비금속", "compare": -557.29, "fluc_ratio": -2.32, "high_price": 24049.34, "last_price": 23441.73, "low_price": 23441.73, "month": "02", "start_price": 23929.74, "total_price": 1525837, "volume": 1816, "volume_price": 8397, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.89, "per": "-"}, {"date": "20130207", "market": "KOSDAQ", "name": "비금속", "compare": 712.39, "fluc_ratio": 3.04, "high_price": 24220.74, "last_price": 24154.12, "low_price": 23358.85, "month": "02", "start_price": 23524.56, "total_price": 1572207, "volume": 1329, "volume_price": 5246, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20130208", "market": "KOSDAQ", "name": "비금속", "compare": 246.44, "fluc_ratio": 1.02, "high_price": 24400.56, "last_price": 24400.56, "low_price": 23938.53, "month": "02", "start_price": 24126.58, "total_price": 1588249, "volume": 1112, "volume_price": 3919, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.92, "per": "-"}, {"date": "20130212", "market": "KOSDAQ", "name": "비금속", "compare": -266.01, "fluc_ratio": -1.09, "high_price": 24652.03, "last_price": 24134.55, "low_price": 23821.08, "month": "02", "start_price": 24602.94, "total_price": 1570933, "volume": 1089, "volume_price": 3924, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20130213", "market": "KOSDAQ", "name": "비금속", "compare": -487.32, "fluc_ratio": -2.02, "high_price": 24229.03, "last_price": 23647.23, "low_price": 23621.97, "month": "02", "start_price": 24072.93, "total_price": 1539214, "volume": 1616, "volume_price": 5857, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20130214", "market": "KOSDAQ", "name": "비금속", "compare": 437.2, "fluc_ratio": 1.85, "high_price": 24142.52, "last_price": 24084.43, "low_price": 23644.63, "month": "02", "start_price": 23735.35, "total_price": 1567672, "volume": 1611, "volume_price": 6352, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20130215", "market": "KOSDAQ", "name": "비금속", "compare": 21.25, "fluc_ratio": 0.09, "high_price": 24391.13, "last_price": 24105.68, "low_price": 23944.36, "month": "02", "start_price": 24171.44, "total_price": 1569054, "volume": 1641, "volume_price": 10648, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20130218", "market": "KOSDAQ", "name": "비금속", "compare": 148.35, "fluc_ratio": 0.62, "high_price": 24302.25, "last_price": 24254.03, "low_price": 24065.38, "month": "02", "start_price": 24274.61, "total_price": 1578711, "volume": 1642, "volume_price": 4942, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20130219", "market": "KOSDAQ", "name": "비금속", "compare": -248.08, "fluc_ratio": -1.02, "high_price": 24226.63, "last_price": 24005.95, "low_price": 23959.98, "month": "02", "start_price": 24175.51, "total_price": 1562563, "volume": 1599, "volume_price": 4758, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20130220", "market": "KOSDAQ", "name": "비금속", "compare": 669.3, "fluc_ratio": 2.79, "high_price": 24766.34, "last_price": 24675.25, "low_price": 23966.14, "month": "02", "start_price": 24043.66, "total_price": 1606128, "volume": 3231, "volume_price": 12841, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20130221", "market": "KOSDAQ", "name": "비금속", "compare": -55.2, "fluc_ratio": -0.22, "high_price": 25072.27, "last_price": 24620.05, "low_price": 24474.2, "month": "02", "start_price": 24592.48, "total_price": 1602535, "volume": 2376, "volume_price": 8084, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20130222", "market": "KOSDAQ", "name": "비금속", "compare": -253.29, "fluc_ratio": -1.03, "high_price": 24609.47, "last_price": 24366.76, "low_price": 24344.72, "month": "02", "start_price": 24591.2, "total_price": 1586048, "volume": 1563, "volume_price": 5116, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20130225", "market": "KOSDAQ", "name": "비금속", "compare": -470.72, "fluc_ratio": -1.93, "high_price": 24443.31, "last_price": 23896.04, "low_price": 23896.04, "month": "02", "start_price": 24432.02, "total_price": 1555409, "volume": 2213, "volume_price": 7198, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.9, "per": "-"}, {"date": "20130226", "market": "KOSDAQ", "name": "비금속", "compare": -128.85, "fluc_ratio": -0.54, "high_price": 24003.19, "last_price": 23767.19, "low_price": 23638.89, "month": "02", "start_price": 23842.9, "total_price": 1547022, "volume": 1634, "volume_price": 5597, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20130227", "market": "KOSDAQ", "name": "비금속", "compare": -23.12, "fluc_ratio": -0.1, "high_price": 24057.73, "last_price": 23744.07, "low_price": 23590.5, "month": "02", "start_price": 23834.48, "total_price": 1545517, "volume": 1682, "volume_price": 6519, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20130228", "market": "KOSDAQ", "name": "비금속", "compare": 56.42, "fluc_ratio": 0.24, "high_price": 24057, "last_price": 23800.49, "low_price": 23657.44, "month": "02", "start_price": 24040.8, "total_price": 1549190, "volume": 1314, "volume_price": 4771, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20130304", "market": "KOSDAQ", "name": "비금속", "compare": 36.61, "fluc_ratio": 0.15, "high_price": 24078.02, "last_price": 23837.1, "low_price": 23673.46, "month": "03", "start_price": 23945.9, "total_price": 1551572, "volume": 1187, "volume_price": 3961, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.9, "per": "-"}, {"date": "20130305", "market": "KOSDAQ", "name": "비금속", "compare": 139.75, "fluc_ratio": 0.59, "high_price": 24069.15, "last_price": 23976.85, "low_price": 23735.27, "month": "03", "start_price": 23914.4, "total_price": 1560669, "volume": 1533, "volume_price": 5166, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20130306", "market": "KOSDAQ", "name": "비금속", "compare": 718.72, "fluc_ratio": 3, "high_price": 24790.51, "last_price": 24695.57, "low_price": 24120.37, "month": "03", "start_price": 24176.73, "total_price": 1607451, "volume": 1738, "volume_price": 8062, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20130307", "market": "KOSDAQ", "name": "비금속", "compare": 12.98, "fluc_ratio": 0.05, "high_price": 24875.33, "last_price": 24708.55, "low_price": 24474.26, "month": "03", "start_price": 24807, "total_price": 1608296, "volume": 7406, "volume_price": 13288, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20130308", "market": "KOSDAQ", "name": "비금속", "compare": -39.02, "fluc_ratio": -0.16, "high_price": 24758.66, "last_price": 24669.53, "low_price": 24471.74, "month": "03", "start_price": 24652.26, "total_price": 1605756, "volume": 13779, "volume_price": 20699, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20130311", "market": "KOSDAQ", "name": "비금속", "compare": -33.26, "fluc_ratio": -0.13, "high_price": 24732.67, "last_price": 24636.27, "low_price": 24027.17, "month": "03", "start_price": 24727.38, "total_price": 1603591, "volume": 12471, "volume_price": 21159, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20130312", "market": "KOSDAQ", "name": "비금속", "compare": -53.9, "fluc_ratio": -0.22, "high_price": 24774.06, "last_price": 24582.37, "low_price": 24446.05, "month": "03", "start_price": 24640.02, "total_price": 1600083, "volume": 9800, "volume_price": 21416, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20130313", "market": "KOSDAQ", "name": "비금속", "compare": 336.46, "fluc_ratio": 1.37, "high_price": 24977.72, "last_price": 24918.83, "low_price": 24547.84, "month": "03", "start_price": 24571.39, "total_price": 1621983, "volume": 6836, "volume_price": 13975, "year": "2013", "dividend_ratio": 0.45, "pbr": 0.94, "per": "-"}, {"date": "20130314", "market": "KOSDAQ", "name": "비금속", "compare": 430.67, "fluc_ratio": 1.73, "high_price": 25405.17, "last_price": 25349.5, "low_price": 24731.32, "month": "03", "start_price": 25101.66, "total_price": 1650015, "volume": 4350, "volume_price": 11347, "year": "2013", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20130315", "market": "KOSDAQ", "name": "비금속", "compare": -81.39, "fluc_ratio": -0.32, "high_price": 25457.81, "last_price": 25268.11, "low_price": 25103.65, "month": "03", "start_price": 25403.29, "total_price": 1644718, "volume": 2862, "volume_price": 7608, "year": "2013", "dividend_ratio": 0.45, "pbr": 0.96, "per": "-"}, {"date": "20130318", "market": "KOSDAQ", "name": "비금속", "compare": -730.99, "fluc_ratio": -2.89, "high_price": 25349.18, "last_price": 24537.12, "low_price": 24423.45, "month": "03", "start_price": 25282.59, "total_price": 1597137, "volume": 2959, "volume_price": 9515, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20130319", "market": "KOSDAQ", "name": "비금속", "compare": 243.61, "fluc_ratio": 0.99, "high_price": 24888.29, "last_price": 24780.73, "low_price": 24456.13, "month": "03", "start_price": 24553.34, "total_price": 1612994, "volume": 5203, "volume_price": 9920, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.94, "per": "-"}, {"date": "20130320", "market": "KOSDAQ", "name": "비금속", "compare": -548.6, "fluc_ratio": -2.21, "high_price": 24914.67, "last_price": 24232.13, "low_price": 24232.13, "month": "03", "start_price": 24914.67, "total_price": 1577285, "volume": 3173, "volume_price": 7055, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.92, "per": "-"}, {"date": "20130321", "market": "KOSDAQ", "name": "비금속", "compare": -299.31, "fluc_ratio": -1.24, "high_price": 24482.57, "last_price": 23932.82, "low_price": 23932.82, "month": "03", "start_price": 24312.98, "total_price": 1557803, "volume": 2873, "volume_price": 6298, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20130322", "market": "KOSDAQ", "name": "비금속", "compare": 701.27, "fluc_ratio": 2.93, "high_price": 24666.53, "last_price": 24634.09, "low_price": 23958.44, "month": "03", "start_price": 23958.44, "total_price": 1603449, "volume": 3018, "volume_price": 9817, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.93, "per": "-"}, {"date": "20130325", "market": "KOSDAQ", "name": "비금속", "compare": -233.33, "fluc_ratio": -0.95, "high_price": 24942.39, "last_price": 24400.76, "low_price": 24250.66, "month": "03", "start_price": 24788.56, "total_price": 1605099, "volume": 2398, "volume_price": 9471, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.92, "per": "-"}, {"date": "20130326", "market": "KOSDAQ", "name": "비금속", "compare": -352.63, "fluc_ratio": -1.45, "high_price": 24588.14, "last_price": 24048.13, "low_price": 23801.03, "month": "03", "start_price": 24524.72, "total_price": 1581903, "volume": 2253, "volume_price": 8440, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.91, "per": "-"}, {"date": "20130327", "market": "KOSDAQ", "name": "비금속", "compare": -179.58, "fluc_ratio": -0.75, "high_price": 24275.72, "last_price": 23868.55, "low_price": 23784.96, "month": "03", "start_price": 24196.35, "total_price": 1570090, "volume": 4035, "volume_price": 9385, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.9, "per": "-"}, {"date": "20130328", "market": "KOSDAQ", "name": "비금속", "compare": -128.11, "fluc_ratio": -0.54, "high_price": 23998.04, "last_price": 23740.44, "low_price": 23740.44, "month": "03", "start_price": 23762.98, "total_price": 1561663, "volume": 2347, "volume_price": 5839, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.89, "per": "-"}, {"date": "20130329", "market": "KOSDAQ", "name": "비금속", "compare": 482.96, "fluc_ratio": 2.03, "high_price": 24223.4, "last_price": 24223.4, "low_price": 23817.45, "month": "03", "start_price": 23830.58, "total_price": 1593432, "volume": 2577, "volume_price": 8514, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.91, "per": "-"}, {"date": "20130401", "market": "KOSDAQ", "name": "비금속", "compare": 218.94, "fluc_ratio": 0.9, "high_price": 24729.55, "last_price": 24442.34, "low_price": 24139.38, "month": "04", "start_price": 24168.07, "total_price": 1607834, "volume": 1965, "volume_price": 4898, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.92, "per": "-"}, {"date": "20130402", "market": "KOSDAQ", "name": "비금속", "compare": -166.51, "fluc_ratio": -0.68, "high_price": 24511.38, "last_price": 24275.83, "low_price": 23997.39, "month": "04", "start_price": 24299.31, "total_price": 1596881, "volume": 1991, "volume_price": 6135, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.91, "per": "-"}, {"date": "20130403", "market": "KOSDAQ", "name": "비금속", "compare": -81.6, "fluc_ratio": -0.34, "high_price": 24376.91, "last_price": 24194.23, "low_price": 23829.18, "month": "04", "start_price": 24330.36, "total_price": 1591513, "volume": 1899, "volume_price": 6324, "year": "2013", "dividend_ratio": 0.46, "pbr": 0.91, "per": "-"}, {"date": "20130404", "market": "KOSDAQ", "name": "비금속", "compare": -227.72, "fluc_ratio": -0.94, "high_price": 24058.23, "last_price": 23966.51, "low_price": 23409.43, "month": "04", "start_price": 23936.58, "total_price": 1576534, "volume": 5437, "volume_price": 10418, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.9, "per": "-"}, {"date": "20130405", "market": "KOSDAQ", "name": "비금속", "compare": -277.97, "fluc_ratio": -1.16, "high_price": 24672.95, "last_price": 23688.54, "low_price": 23565.68, "month": "04", "start_price": 24210.05, "total_price": 1558248, "volume": 2994, "volume_price": 7156, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.89, "per": "-"}, {"date": "20130408", "market": "KOSDAQ", "name": "비금속", "compare": -677.18, "fluc_ratio": -2.86, "high_price": 23638.2, "last_price": 23011.36, "low_price": 22928.24, "month": "04", "start_price": 23638.2, "total_price": 1513703, "volume": 1956, "volume_price": 4936, "year": "2013", "dividend_ratio": 0.49, "pbr": 0.87, "per": "-"}, {"date": "20130409", "market": "KOSDAQ", "name": "비금속", "compare": 260.99, "fluc_ratio": 1.13, "high_price": 23411.07, "last_price": 23272.35, "low_price": 22840.96, "month": "04", "start_price": 22979.01, "total_price": 1530872, "volume": 3370, "volume_price": 9552, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.88, "per": "-"}, {"date": "20130410", "market": "KOSDAQ", "name": "비금속", "compare": -68.47, "fluc_ratio": -0.29, "high_price": 23518.97, "last_price": 23203.88, "low_price": 22961.01, "month": "04", "start_price": 23463.02, "total_price": 1526367, "volume": 2373, "volume_price": 7048, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.87, "per": "-"}, {"date": "20130411", "market": "KOSDAQ", "name": "비금속", "compare": 23.02, "fluc_ratio": 0.1, "high_price": 23668.99, "last_price": 23226.9, "low_price": 23017.78, "month": "04", "start_price": 23649.07, "total_price": 1527881, "volume": 2538, "volume_price": 6365, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.88, "per": "-"}, {"date": "20130412", "market": "KOSDAQ", "name": "비금속", "compare": 162.13, "fluc_ratio": 0.7, "high_price": 23435.44, "last_price": 23389.03, "low_price": 22916.63, "month": "04", "start_price": 23285.91, "total_price": 1538546, "volume": 2371, "volume_price": 8397, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.88, "per": "-"}, {"date": "20130415", "market": "KOSDAQ", "name": "비금속", "compare": 36.74, "fluc_ratio": 0.16, "high_price": 23510.5, "last_price": 23425.77, "low_price": 23131.79, "month": "04", "start_price": 23355.62, "total_price": 1540963, "volume": 1590, "volume_price": 6019, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.88, "per": "-"}, {"date": "20130416", "market": "KOSDAQ", "name": "비금속", "compare": -111.5, "fluc_ratio": -0.48, "high_price": 23386.58, "last_price": 23314.27, "low_price": 22884.85, "month": "04", "start_price": 23194.12, "total_price": 1533629, "volume": 2061, "volume_price": 6004, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.88, "per": "-"}, {"date": "20130417", "market": "KOSDAQ", "name": "비금속", "compare": -7.63, "fluc_ratio": -0.03, "high_price": 23469.09, "last_price": 23306.64, "low_price": 23135.07, "month": "04", "start_price": 23405.55, "total_price": 1533127, "volume": 1562, "volume_price": 5335, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.88, "per": "-"}, {"date": "20130418", "market": "KOSDAQ", "name": "비금속", "compare": 24.36, "fluc_ratio": 0.1, "high_price": 23458.34, "last_price": 23331, "low_price": 23062.63, "month": "04", "start_price": 23113.19, "total_price": 1534729, "volume": 1348, "volume_price": 4100, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.88, "per": "-"}, {"date": "20130419", "market": "KOSDAQ", "name": "비금속", "compare": -195.01, "fluc_ratio": -0.84, "high_price": 23456.6, "last_price": 23135.99, "low_price": 22985.3, "month": "04", "start_price": 23308.52, "total_price": 1521902, "volume": 1273, "volume_price": 4833, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.87, "per": "-"}, {"date": "20130422", "market": "KOSDAQ", "name": "비금속", "compare": 233.94, "fluc_ratio": 1.01, "high_price": 23380.95, "last_price": 23369.93, "low_price": 23153.56, "month": "04", "start_price": 23202.38, "total_price": 1537290, "volume": 1662, "volume_price": 5113, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.88, "per": "-"}, {"date": "20130423", "market": "KOSDAQ", "name": "비금속", "compare": 447.06, "fluc_ratio": 1.91, "high_price": 23816.99, "last_price": 23816.99, "low_price": 23477.91, "month": "04", "start_price": 23493.87, "total_price": 1566698, "volume": 2205, "volume_price": 7495, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.9, "per": "-"}, {"date": "20130424", "market": "KOSDAQ", "name": "비금속", "compare": 69.26, "fluc_ratio": 0.29, "high_price": 23980.78, "last_price": 23886.25, "low_price": 23535.93, "month": "04", "start_price": 23833.89, "total_price": 1571254, "volume": 2938, "volume_price": 11063, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.9, "per": "-"}, {"date": "20130425", "market": "KOSDAQ", "name": "비금속", "compare": -132.96, "fluc_ratio": -0.56, "high_price": 23862.43, "last_price": 23753.29, "low_price": 23548.52, "month": "04", "start_price": 23753.09, "total_price": 1562508, "volume": 3029, "volume_price": 7503, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.9, "per": "-"}, {"date": "20130426", "market": "KOSDAQ", "name": "비금속", "compare": -2.79, "fluc_ratio": -0.01, "high_price": 24063.82, "last_price": 23750.5, "low_price": 23523.78, "month": "04", "start_price": 23847.54, "total_price": 1562324, "volume": 2921, "volume_price": 9054, "year": "2013", "dividend_ratio": 0.47, "pbr": 0.89, "per": "-"}, {"date": "20130429", "market": "KOSDAQ", "name": "비금속", "compare": -222.76, "fluc_ratio": -0.94, "high_price": 23848.56, "last_price": 23527.74, "low_price": 23400.27, "month": "04", "start_price": 23844.7, "total_price": 1547671, "volume": 1861, "volume_price": 5029, "year": "2013", "dividend_ratio": 0.48, "pbr": 0.89, "per": "-"}, {"date": "20130430", "market": "KOSDAQ", "name": "비금속", "compare": -270.33, "fluc_ratio": -1.15, "high_price": 23573.96, "last_price": 23257.41, "low_price": 23181.03, "month": "04", "start_price": 23517.42, "total_price": 1530194, "volume": 1441, "volume_price": 5540, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.91, "per": "-"}, {"date": "20130502", "market": "KOSDAQ", "name": "비금속", "compare": 86.94, "fluc_ratio": 0.37, "high_price": 23445.23, "last_price": 23344.35, "low_price": 23162.82, "month": "05", "start_price": 23284.42, "total_price": 1535914, "volume": 1687, "volume_price": 5241, "year": "2013", "dividend_ratio": 1.23, "pbr": 0.91, "per": "-"}, {"date": "20130503", "market": "KOSDAQ", "name": "비금속", "compare": 519.6, "fluc_ratio": 2.23, "high_price": 23879.37, "last_price": 23863.95, "low_price": 23206.1, "month": "05", "start_price": 23228.92, "total_price": 1570101, "volume": 1534, "volume_price": 5008, "year": "2013", "dividend_ratio": 1.21, "pbr": 0.93, "per": "-"}, {"date": "20130506", "market": "KOSDAQ", "name": "비금속", "compare": 112.27, "fluc_ratio": 0.47, "high_price": 24174.38, "last_price": 23976.22, "low_price": 23855.9, "month": "05", "start_price": 23872.92, "total_price": 1577488, "volume": 1568, "volume_price": 4557, "year": "2013", "dividend_ratio": 1.2, "pbr": 0.94, "per": "-"}, {"date": "20130507", "market": "KOSDAQ", "name": "비금속", "compare": 92.83, "fluc_ratio": 0.39, "high_price": 24228.94, "last_price": 24069.05, "low_price": 23828.48, "month": "05", "start_price": 24177.56, "total_price": 1583595, "volume": 2009, "volume_price": 5077, "year": "2013", "dividend_ratio": 1.2, "pbr": 0.94, "per": "-"}, {"date": "20130508", "market": "KOSDAQ", "name": "비금속", "compare": 364.47, "fluc_ratio": 1.51, "high_price": 24464.46, "last_price": 24433.52, "low_price": 24093.4, "month": "05", "start_price": 24093.4, "total_price": 1607575, "volume": 2089, "volume_price": 7142, "year": "2013", "dividend_ratio": 1.18, "pbr": 0.96, "per": "-"}, {"date": "20130509", "market": "KOSDAQ", "name": "비금속", "compare": 256.78, "fluc_ratio": 1.05, "high_price": 24690.3, "last_price": 24690.3, "low_price": 24351.83, "month": "05", "start_price": 24369.02, "total_price": 1624469, "volume": 1445, "volume_price": 4745, "year": "2013", "dividend_ratio": 1.17, "pbr": 0.97, "per": "-"}, {"date": "20130510", "market": "KOSDAQ", "name": "비금속", "compare": -650.64, "fluc_ratio": -2.64, "high_price": 24786.5, "last_price": 24039.66, "low_price": 24014.38, "month": "05", "start_price": 24786.5, "total_price": 1581661, "volume": 1596, "volume_price": 5804, "year": "2013", "dividend_ratio": 1.2, "pbr": 0.94, "per": "-"}, {"date": "20130513", "market": "KOSDAQ", "name": "비금속", "compare": -4.64, "fluc_ratio": -0.02, "high_price": 24073.38, "last_price": 24035.02, "low_price": 23745.26, "month": "05", "start_price": 23901.22, "total_price": 1581356, "volume": 2046, "volume_price": 6621, "year": "2013", "dividend_ratio": 1.2, "pbr": 0.94, "per": "-"}, {"date": "20130514", "market": "KOSDAQ", "name": "비금속", "compare": -128.46, "fluc_ratio": -0.53, "high_price": 24179.84, "last_price": 23906.56, "low_price": 23671.01, "month": "05", "start_price": 23961.59, "total_price": 1572904, "volume": 1764, "volume_price": 5843, "year": "2013", "dividend_ratio": 1.2, "pbr": 0.94, "per": "-"}, {"date": "20130515", "market": "KOSDAQ", "name": "비금속", "compare": 155.76, "fluc_ratio": 0.65, "high_price": 24211.62, "last_price": 24062.32, "low_price": 23759.93, "month": "05", "start_price": 23899.38, "total_price": 1583153, "volume": 3159, "volume_price": 11059, "year": "2013", "dividend_ratio": 1.2, "pbr": 0.94, "per": "-"}, {"date": "20130516", "market": "KOSDAQ", "name": "비금속", "compare": 284.8, "fluc_ratio": 1.18, "high_price": 24501.1, "last_price": 24347.12, "low_price": 23935.27, "month": "05", "start_price": 24233.82, "total_price": 1601890, "volume": 1597, "volume_price": 4987, "year": "2013", "dividend_ratio": 1.18, "pbr": 0.95, "per": "-"}, {"date": "20130520", "market": "KOSDAQ", "name": "비금속", "compare": -194.71, "fluc_ratio": -0.8, "high_price": 24263.42, "last_price": 24152.41, "low_price": 23992.72, "month": "05", "start_price": 24201.79, "total_price": 1589079, "volume": 2167, "volume_price": 4899, "year": "2013", "dividend_ratio": 1.19, "pbr": 0.95, "per": "-"}, {"date": "20130521", "market": "KOSDAQ", "name": "비금속", "compare": -93.96, "fluc_ratio": -0.39, "high_price": 24348.02, "last_price": 24058.45, "low_price": 24006.95, "month": "05", "start_price": 24348.02, "total_price": 1582897, "volume": 1161, "volume_price": 3340, "year": "2013", "dividend_ratio": 1.2, "pbr": 0.94, "per": "-"}, {"date": "20130522", "market": "KOSDAQ", "name": "비금속", "compare": -190.11, "fluc_ratio": -0.79, "high_price": 24250.92, "last_price": 23868.34, "low_price": 23829.99, "month": "05", "start_price": 24250.92, "total_price": 1570390, "volume": 1510, "volume_price": 5011, "year": "2013", "dividend_ratio": 1.21, "pbr": 0.93, "per": "-"}, {"date": "20130523", "market": "KOSDAQ", "name": "비금속", "compare": 228.75, "fluc_ratio": 0.96, "high_price": 24451.36, "last_price": 24097.09, "low_price": 23872.19, "month": "05", "start_price": 23905.92, "total_price": 1585440, "volume": 8681, "volume_price": 14560, "year": "2013", "dividend_ratio": 1.19, "pbr": 0.94, "per": "-"}, {"date": "20130524", "market": "KOSDAQ", "name": "비금속", "compare": -142.91, "fluc_ratio": -0.59, "high_price": 24230.57, "last_price": 23954.18, "low_price": 23806.39, "month": "05", "start_price": 24202.08, "total_price": 1576037, "volume": 3316, "volume_price": 6204, "year": "2013", "dividend_ratio": 1.2, "pbr": 0.94, "per": "-"}, {"date": "20130527", "market": "KOSDAQ", "name": "비금속", "compare": 185.19, "fluc_ratio": 0.77, "high_price": 24183.28, "last_price": 24139.37, "low_price": 23927.63, "month": "05", "start_price": 24015.03, "total_price": 1588222, "volume": 1660, "volume_price": 4064, "year": "2013", "dividend_ratio": 1.19, "pbr": 0.94, "per": "-"}, {"date": "20130528", "market": "KOSDAQ", "name": "비금속", "compare": 282.47, "fluc_ratio": 1.17, "high_price": 24464.88, "last_price": 24421.84, "low_price": 24181.94, "month": "05", "start_price": 24346.91, "total_price": 1606807, "volume": 4919, "volume_price": 9553, "year": "2013", "dividend_ratio": 1.18, "pbr": 0.96, "per": "-"}, {"date": "20130529", "market": "KOSDAQ", "name": "비금속", "compare": -84.37, "fluc_ratio": -0.35, "high_price": 24547.05, "last_price": 24337.47, "low_price": 24252.32, "month": "05", "start_price": 24441.7, "total_price": 1601255, "volume": 2148, "volume_price": 4919, "year": "2013", "dividend_ratio": 1.18, "pbr": 0.95, "per": "-"}, {"date": "20130530", "market": "KOSDAQ", "name": "비금속", "compare": -150.15, "fluc_ratio": -0.62, "high_price": 24494.58, "last_price": 24187.32, "low_price": 24177.31, "month": "05", "start_price": 24286.7, "total_price": 1591377, "volume": 1670, "volume_price": 4024, "year": "2013", "dividend_ratio": 1.19, "pbr": 0.95, "per": "-"}, {"date": "20130531", "market": "KOSDAQ", "name": "비금속", "compare": -74.98, "fluc_ratio": -0.31, "high_price": 24272.31, "last_price": 24112.34, "low_price": 23958.2, "month": "05", "start_price": 24259.83, "total_price": 1586444, "volume": 1324, "volume_price": 3701, "year": "2013", "dividend_ratio": 1.19, "pbr": 0.94, "per": "-"}, {"date": "20130603", "market": "KOSDAQ", "name": "비금속", "compare": -277.28, "fluc_ratio": -1.15, "high_price": 23971.76, "last_price": 23835.06, "low_price": 23775.09, "month": "06", "start_price": 23964.41, "total_price": 1568200, "volume": 1121, "volume_price": 3614, "year": "2013", "dividend_ratio": 1.21, "pbr": 0.93, "per": "-"}, {"date": "20130604", "market": "KOSDAQ", "name": "비금속", "compare": -113.02, "fluc_ratio": -0.47, "high_price": 23951.14, "last_price": 23722.04, "low_price": 23433.48, "month": "06", "start_price": 23884.55, "total_price": 1560764, "volume": 1982, "volume_price": 6817, "year": "2013", "dividend_ratio": 1.21, "pbr": 0.93, "per": "-"}, {"date": "20130605", "market": "KOSDAQ", "name": "비금속", "compare": -364.21, "fluc_ratio": -1.54, "high_price": 23815.76, "last_price": 23357.83, "low_price": 23288.93, "month": "06", "start_price": 23800.4, "total_price": 1536801, "volume": 1288, "volume_price": 4261, "year": "2013", "dividend_ratio": 1.23, "pbr": 0.91, "per": "-"}, {"date": "20130607", "market": "KOSDAQ", "name": "비금속", "compare": -731.65, "fluc_ratio": -3.13, "high_price": 23419.71, "last_price": 22626.18, "low_price": 22440.26, "month": "06", "start_price": 23419.71, "total_price": 1488663, "volume": 1245, "volume_price": 4782, "year": "2013", "dividend_ratio": 1.27, "pbr": 0.89, "per": "-"}, {"date": "20130610", "market": "KOSDAQ", "name": "비금속", "compare": 68.72, "fluc_ratio": 0.3, "high_price": 23032.9, "last_price": 22694.9, "low_price": 22622.32, "month": "06", "start_price": 22644.98, "total_price": 1493184, "volume": 1152, "volume_price": 3790, "year": "2013", "dividend_ratio": 1.27, "pbr": 0.89, "per": "-"}, {"date": "20130611", "market": "KOSDAQ", "name": "비금속", "compare": 85.33, "fluc_ratio": 0.38, "high_price": 22825.46, "last_price": 22780.23, "low_price": 22385.46, "month": "06", "start_price": 22793.18, "total_price": 1498799, "volume": 1534, "volume_price": 4790, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.89, "per": "-"}, {"date": "20130612", "market": "KOSDAQ", "name": "비금속", "compare": 128.86, "fluc_ratio": 0.57, "high_price": 22981.51, "last_price": 22909.09, "low_price": 22642.37, "month": "06", "start_price": 22704.92, "total_price": 1507277, "volume": 1061, "volume_price": 2988, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.9, "per": "-"}, {"date": "20130613", "market": "KOSDAQ", "name": "비금속", "compare": -292.84, "fluc_ratio": -1.28, "high_price": 23107.64, "last_price": 22616.25, "low_price": 22480.75, "month": "06", "start_price": 23079.74, "total_price": 1488010, "volume": 1134, "volume_price": 3613, "year": "2013", "dividend_ratio": 1.27, "pbr": 0.89, "per": "-"}, {"date": "20130614", "market": "KOSDAQ", "name": "비금속", "compare": -171.24, "fluc_ratio": -0.76, "high_price": 22969.46, "last_price": 22445.01, "low_price": 22415.85, "month": "06", "start_price": 22780.5, "total_price": 1476743, "volume": 843, "volume_price": 2560, "year": "2013", "dividend_ratio": 1.28, "pbr": 0.88, "per": "-"}, {"date": "20130617", "market": "KOSDAQ", "name": "비금속", "compare": 135.47, "fluc_ratio": 0.6, "high_price": 22737.64, "last_price": 22580.48, "low_price": 22348.24, "month": "06", "start_price": 22451.79, "total_price": 1485656, "volume": 1138, "volume_price": 3613, "year": "2013", "dividend_ratio": 1.27, "pbr": 0.88, "per": "-"}, {"date": "20130618", "market": "KOSDAQ", "name": "비금속", "compare": -64.74, "fluc_ratio": -0.29, "high_price": 22671.2, "last_price": 22515.74, "low_price": 22264.77, "month": "06", "start_price": 22669.1, "total_price": 1481397, "volume": 980, "volume_price": 3842, "year": "2013", "dividend_ratio": 1.28, "pbr": 0.88, "per": "-"}, {"date": "20130619", "market": "KOSDAQ", "name": "비금속", "compare": 429.01, "fluc_ratio": 1.91, "high_price": 22944.75, "last_price": 22944.75, "low_price": 22479.37, "month": "06", "start_price": 22684.53, "total_price": 1509623, "volume": 1443, "volume_price": 3476, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.9, "per": "-"}, {"date": "20130620", "market": "KOSDAQ", "name": "비금속", "compare": -179.91, "fluc_ratio": -0.78, "high_price": 22918.76, "last_price": 22764.84, "low_price": 22510.29, "month": "06", "start_price": 22654.15, "total_price": 1497786, "volume": 1462, "volume_price": 3599, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.89, "per": "-"}, {"date": "20130621", "market": "KOSDAQ", "name": "비금속", "compare": -107.41, "fluc_ratio": -0.47, "high_price": 22657.43, "last_price": 22657.43, "low_price": 22160.85, "month": "06", "start_price": 22366.39, "total_price": 1490719, "volume": 1194, "volume_price": 4170, "year": "2013", "dividend_ratio": 1.27, "pbr": 0.89, "per": "-"}, {"date": "20130624", "market": "KOSDAQ", "name": "비금속", "compare": -752.31, "fluc_ratio": -3.32, "high_price": 22726.24, "last_price": 21905.12, "low_price": 21905.12, "month": "06", "start_price": 22643.79, "total_price": 1441222, "volume": 2309, "volume_price": 5572, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.86, "per": "-"}, {"date": "20130625", "market": "KOSDAQ", "name": "비금속", "compare": -897.09, "fluc_ratio": -4.1, "high_price": 21827.56, "last_price": 21008.03, "low_price": 20698.37, "month": "06", "start_price": 21793.84, "total_price": 1382199, "volume": 2088, "volume_price": 7195, "year": "2013", "dividend_ratio": 1.37, "pbr": 0.82, "per": "-"}, {"date": "20130626", "market": "KOSDAQ", "name": "비금속", "compare": 75.93, "fluc_ratio": 0.36, "high_price": 21299.66, "last_price": 21083.96, "low_price": 20900.08, "month": "06", "start_price": 21189.96, "total_price": 1387195, "volume": 1049, "volume_price": 2768, "year": "2013", "dividend_ratio": 1.37, "pbr": 0.83, "per": "-"}, {"date": "20130627", "market": "KOSDAQ", "name": "비금속", "compare": 895.23, "fluc_ratio": 4.25, "high_price": 22019.38, "last_price": 21979.19, "low_price": 21197.38, "month": "06", "start_price": 21227.87, "total_price": 1446095, "volume": 1096, "volume_price": 3737, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.86, "per": "-"}, {"date": "20130628", "market": "KOSDAQ", "name": "비금속", "compare": 794.89, "fluc_ratio": 3.62, "high_price": 22926.76, "last_price": 22774.08, "low_price": 21995.92, "month": "06", "start_price": 22177.78, "total_price": 1498394, "volume": 1714, "volume_price": 3778, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.89, "per": "-"}, {"date": "20130701", "market": "KOSDAQ", "name": "비금속", "compare": 204.41, "fluc_ratio": 0.9, "high_price": 23084.41, "last_price": 22978.49, "low_price": 22488.15, "month": "07", "start_price": 22735.39, "total_price": 1511843, "volume": 1402, "volume_price": 3722, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.9, "per": "-"}, {"date": "20130702", "market": "KOSDAQ", "name": "비금속", "compare": 21.56, "fluc_ratio": 0.09, "high_price": 23140.22, "last_price": 23000.05, "low_price": 22838.27, "month": "07", "start_price": 23137.18, "total_price": 1513261, "volume": 1549, "volume_price": 3490, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.9, "per": "-"}, {"date": "20130703", "market": "KOSDAQ", "name": "비금속", "compare": 112.34, "fluc_ratio": 0.49, "high_price": 23253.14, "last_price": 23112.39, "low_price": 22905.74, "month": "07", "start_price": 23056.66, "total_price": 1520653, "volume": 1386, "volume_price": 3635, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.9, "per": "-"}, {"date": "20130704", "market": "KOSDAQ", "name": "비금속", "compare": 701.49, "fluc_ratio": 3.04, "high_price": 23821.66, "last_price": 23813.88, "low_price": 23024.28, "month": "07", "start_price": 23053.65, "total_price": 1566806, "volume": 3501, "volume_price": 9724, "year": "2013", "dividend_ratio": 1.21, "pbr": 0.93, "per": "-"}, {"date": "20130705", "market": "KOSDAQ", "name": "비금속", "compare": 362.91, "fluc_ratio": 1.52, "high_price": 24317.05, "last_price": 24176.79, "low_price": 23815.68, "month": "07", "start_price": 24024.42, "total_price": 1590684, "volume": 2660, "volume_price": 8341, "year": "2013", "dividend_ratio": 1.19, "pbr": 0.95, "per": "-"}, {"date": "20130708", "market": "KOSDAQ", "name": "비금속", "compare": -463.31, "fluc_ratio": -1.92, "high_price": 24417.98, "last_price": 23713.48, "low_price": 23636.6, "month": "07", "start_price": 24417.98, "total_price": 1560200, "volume": 2326, "volume_price": 5187, "year": "2013", "dividend_ratio": 1.21, "pbr": 0.93, "per": "-"}, {"date": "20130709", "market": "KOSDAQ", "name": "비금속", "compare": 68.39, "fluc_ratio": 0.29, "high_price": 24223.72, "last_price": 23781.87, "low_price": 23490.77, "month": "07", "start_price": 23910.43, "total_price": 1564700, "volume": 2513, "volume_price": 6351, "year": "2013", "dividend_ratio": 1.21, "pbr": 0.93, "per": "-"}, {"date": "20130710", "market": "KOSDAQ", "name": "비금속", "compare": 580.47, "fluc_ratio": 2.44, "high_price": 24558.82, "last_price": 24362.34, "low_price": 23783.62, "month": "07", "start_price": 24029.94, "total_price": 1602891, "volume": 3041, "volume_price": 8957, "year": "2013", "dividend_ratio": 1.18, "pbr": 0.95, "per": "-"}, {"date": "20130711", "market": "KOSDAQ", "name": "비금속", "compare": 505.1, "fluc_ratio": 2.07, "high_price": 24867.44, "last_price": 24867.44, "low_price": 24287.48, "month": "07", "start_price": 24404.42, "total_price": 1636124, "volume": 1865, "volume_price": 6216, "year": "2013", "dividend_ratio": 1.16, "pbr": 0.97, "per": "-"}, {"date": "20130712", "market": "KOSDAQ", "name": "비금속", "compare": 717.44, "fluc_ratio": 2.89, "high_price": 25610, "last_price": 25584.88, "low_price": 24867.61, "month": "07", "start_price": 24889.16, "total_price": 1683327, "volume": 1285, "volume_price": 8167, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.0, "per": "-"}, {"date": "20130715", "market": "KOSDAQ", "name": "비금속", "compare": 20.91, "fluc_ratio": 0.08, "high_price": 26331.17, "last_price": 25605.79, "low_price": 25398.58, "month": "07", "start_price": 26266.76, "total_price": 1684703, "volume": 2020, "volume_price": 12605, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.0, "per": "-"}, {"date": "20130716", "market": "KOSDAQ", "name": "비금속", "compare": -113.6, "fluc_ratio": -0.44, "high_price": 25606.16, "last_price": 25492.19, "low_price": 25146.86, "month": "07", "start_price": 25606.16, "total_price": 1677229, "volume": 1470, "volume_price": 6020, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.0, "per": "-"}, {"date": "20130717", "market": "KOSDAQ", "name": "비금속", "compare": -38, "fluc_ratio": -0.15, "high_price": 25524.01, "last_price": 25454.19, "low_price": 25109.23, "month": "07", "start_price": 25369.78, "total_price": 1674729, "volume": 3812, "volume_price": 9398, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.0, "per": "-"}, {"date": "20130718", "market": "KOSDAQ", "name": "비금속", "compare": -49.2, "fluc_ratio": -0.19, "high_price": 25658.17, "last_price": 25404.99, "low_price": 25150.6, "month": "07", "start_price": 25507.17, "total_price": 1671492, "volume": 3291, "volume_price": 8493, "year": "2013", "dividend_ratio": 1.13, "pbr": 0.99, "per": "-"}, {"date": "20130719", "market": "KOSDAQ", "name": "비금속", "compare": 136.05, "fluc_ratio": 0.54, "high_price": 25650.64, "last_price": 25541.04, "low_price": 25269.06, "month": "07", "start_price": 25607.9, "total_price": 1680443, "volume": 2478, "volume_price": 7338, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.0, "per": "-"}, {"date": "20130722", "market": "KOSDAQ", "name": "비금속", "compare": -7.28, "fluc_ratio": -0.03, "high_price": 26054.54, "last_price": 25533.76, "low_price": 25386.34, "month": "07", "start_price": 25531.28, "total_price": 1679964, "volume": 1086, "volume_price": 3628, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.0, "per": "-"}, {"date": "20130723", "market": "KOSDAQ", "name": "비금속", "compare": 198.12, "fluc_ratio": 0.78, "high_price": 25897.29, "last_price": 25731.88, "low_price": 25490.74, "month": "07", "start_price": 25622.04, "total_price": 1692999, "volume": 826, "volume_price": 3885, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.01, "per": "-"}, {"date": "20130724", "market": "KOSDAQ", "name": "비금속", "compare": 129.4, "fluc_ratio": 0.5, "high_price": 25947.72, "last_price": 25861.28, "low_price": 25575.97, "month": "07", "start_price": 25844.38, "total_price": 1701512, "volume": 1179, "volume_price": 5408, "year": "2013", "dividend_ratio": 1.11, "pbr": 1.01, "per": "-"}, {"date": "20130725", "market": "KOSDAQ", "name": "비금속", "compare": -221.15, "fluc_ratio": -0.86, "high_price": 25904.88, "last_price": 25640.13, "low_price": 25552.77, "month": "07", "start_price": 25832.67, "total_price": 1686963, "volume": 1389, "volume_price": 5323, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.0, "per": "-"}, {"date": "20130726", "market": "KOSDAQ", "name": "비금속", "compare": 24.54, "fluc_ratio": 0.1, "high_price": 25818.82, "last_price": 25664.67, "low_price": 25370.6, "month": "07", "start_price": 25701.6, "total_price": 1688577, "volume": 1204, "volume_price": 4626, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.0, "per": "-"}, {"date": "20130729", "market": "KOSDAQ", "name": "비금속", "compare": 135.65, "fluc_ratio": 0.53, "high_price": 25988.09, "last_price": 25800.32, "low_price": 25489.3, "month": "07", "start_price": 25765.54, "total_price": 1697502, "volume": 1756, "volume_price": 6629, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.01, "per": "-"}, {"date": "20130730", "market": "KOSDAQ", "name": "비금속", "compare": 265.75, "fluc_ratio": 1.03, "high_price": 26153.08, "last_price": 26066.07, "low_price": 25576.66, "month": "07", "start_price": 25712.48, "total_price": 1714987, "volume": 2129, "volume_price": 5013, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20130731", "market": "KOSDAQ", "name": "비금속", "compare": -50.28, "fluc_ratio": -0.19, "high_price": 26122.47, "last_price": 26015.79, "low_price": 25751.61, "month": "07", "start_price": 26020.51, "total_price": 1712021, "volume": 1309, "volume_price": 4189, "year": "2013", "dividend_ratio": 1.11, "pbr": 1.02, "per": "-"}, {"date": "20130801", "market": "KOSDAQ", "name": "비금속", "compare": -131.38, "fluc_ratio": -0.51, "high_price": 26076.08, "last_price": 25884.41, "low_price": 25705.83, "month": "08", "start_price": 26076.08, "total_price": 1703375, "volume": 1376, "volume_price": 3686, "year": "2013", "dividend_ratio": 1.11, "pbr": 1.01, "per": "-"}, {"date": "20130802", "market": "KOSDAQ", "name": "비금속", "compare": 586.93, "fluc_ratio": 2.27, "high_price": 26471.34, "last_price": 26471.34, "low_price": 25806.43, "month": "08", "start_price": 25806.43, "total_price": 1742000, "volume": 1141, "volume_price": 6080, "year": "2013", "dividend_ratio": 1.09, "pbr": 1.04, "per": "-"}, {"date": "20130805", "market": "KOSDAQ", "name": "비금속", "compare": 239.23, "fluc_ratio": 0.9, "high_price": 26946.77, "last_price": 26710.57, "low_price": 26515.77, "month": "08", "start_price": 26540.31, "total_price": 1757743, "volume": 1257, "volume_price": 5978, "year": "2013", "dividend_ratio": 1.08, "pbr": 1.05, "per": "-"}, {"date": "20130806", "market": "KOSDAQ", "name": "비금속", "compare": -329.44, "fluc_ratio": -1.23, "high_price": 26885.44, "last_price": 26381.13, "low_price": 26295.55, "month": "08", "start_price": 26873.1, "total_price": 1736063, "volume": 1153, "volume_price": 3995, "year": "2013", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20130807", "market": "KOSDAQ", "name": "비금속", "compare": -151.59, "fluc_ratio": -0.57, "high_price": 26364.65, "last_price": 26229.54, "low_price": 26034.83, "month": "08", "start_price": 26224.91, "total_price": 1726088, "volume": 983, "volume_price": 3377, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.03, "per": "-"}, {"date": "20130808", "market": "KOSDAQ", "name": "비금속", "compare": 186.69, "fluc_ratio": 0.71, "high_price": 26599.74, "last_price": 26416.23, "low_price": 26242.47, "month": "08", "start_price": 26248.33, "total_price": 1738373, "volume": 1519, "volume_price": 4477, "year": "2013", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20130809", "market": "KOSDAQ", "name": "비금속", "compare": 21.81, "fluc_ratio": 0.08, "high_price": 26449.35, "last_price": 26438.04, "low_price": 25961.91, "month": "08", "start_price": 26302.1, "total_price": 1739808, "volume": 1680, "volume_price": 4113, "year": "2013", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20130812", "market": "KOSDAQ", "name": "비금속", "compare": -108.72, "fluc_ratio": -0.41, "high_price": 26574.73, "last_price": 26329.32, "low_price": 25920.26, "month": "08", "start_price": 26347.58, "total_price": 1732654, "volume": 970, "volume_price": 3351, "year": "2013", "dividend_ratio": 1.09, "pbr": 1.03, "per": "-"}, {"date": "20130813", "market": "KOSDAQ", "name": "비금속", "compare": 388.27, "fluc_ratio": 1.47, "high_price": 26780.26, "last_price": 26717.59, "low_price": 26186.22, "month": "08", "start_price": 26237.06, "total_price": 1758205, "volume": 2300, "volume_price": 7489, "year": "2013", "dividend_ratio": 1.08, "pbr": 1.05, "per": "-"}, {"date": "20130814", "market": "KOSDAQ", "name": "비금속", "compare": 116.97, "fluc_ratio": 0.44, "high_price": 27016.07, "last_price": 26834.56, "low_price": 26676.67, "month": "08", "start_price": 26957.51, "total_price": 1765903, "volume": 2760, "volume_price": 8713, "year": "2013", "dividend_ratio": 1.07, "pbr": 1.05, "per": "-"}, {"date": "20130816", "market": "KOSDAQ", "name": "비금속", "compare": 583.18, "fluc_ratio": 2.17, "high_price": 27555.04, "last_price": 27417.74, "low_price": 26751.73, "month": "08", "start_price": 26787.55, "total_price": 1804280, "volume": 11041, "volume_price": 37677, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.07, "per": "-"}, {"date": "20130819", "market": "KOSDAQ", "name": "비금속", "compare": -136.27, "fluc_ratio": -0.5, "high_price": 27552.08, "last_price": 27281.47, "low_price": 27051.05, "month": "08", "start_price": 27379.66, "total_price": 1795312, "volume": 6180, "volume_price": 21818, "year": "2013", "dividend_ratio": 1.05, "pbr": 1.07, "per": "-"}, {"date": "20130820", "market": "KOSDAQ", "name": "비금속", "compare": -1211.51, "fluc_ratio": -4.44, "high_price": 27339.1, "last_price": 26069.96, "low_price": 26069.96, "month": "08", "start_price": 27334.84, "total_price": 1715586, "volume": 4528, "volume_price": 14762, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20130821", "market": "KOSDAQ", "name": "비금속", "compare": -544.61, "fluc_ratio": -2.09, "high_price": 26095.74, "last_price": 25525.35, "low_price": 25252.87, "month": "08", "start_price": 26095.74, "total_price": 1679747, "volume": 3500, "volume_price": 10647, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.0, "per": "-"}, {"date": "20130822", "market": "KOSDAQ", "name": "비금속", "compare": -243.19, "fluc_ratio": -0.95, "high_price": 25318.94, "last_price": 25282.16, "low_price": 24593.64, "month": "08", "start_price": 25203.97, "total_price": 1663743, "volume": 2519, "volume_price": 7199, "year": "2013", "dividend_ratio": 1.14, "pbr": 0.99, "per": "-"}, {"date": "20130823", "market": "KOSDAQ", "name": "비금속", "compare": 192.93, "fluc_ratio": 0.76, "high_price": 25595.56, "last_price": 25475.09, "low_price": 25259.15, "month": "08", "start_price": 25413.39, "total_price": 1676440, "volume": 1352, "volume_price": 4256, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.0, "per": "-"}, {"date": "20130826", "market": "KOSDAQ", "name": "비금속", "compare": 754.3, "fluc_ratio": 2.96, "high_price": 26240.43, "last_price": 26229.39, "low_price": 25378.68, "month": "08", "start_price": 25391.11, "total_price": 1726078, "volume": 2820, "volume_price": 6889, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.03, "per": "-"}, {"date": "20130827", "market": "KOSDAQ", "name": "비금속", "compare": -163.85, "fluc_ratio": -0.62, "high_price": 26279.12, "last_price": 26065.54, "low_price": 25835.75, "month": "08", "start_price": 26205.59, "total_price": 1715295, "volume": 1791, "volume_price": 5054, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20130828", "market": "KOSDAQ", "name": "비금속", "compare": -595.18, "fluc_ratio": -2.28, "high_price": 25849.65, "last_price": 25470.36, "low_price": 25293.17, "month": "08", "start_price": 25604.07, "total_price": 1676128, "volume": 1933, "volume_price": 5108, "year": "2013", "dividend_ratio": 1.13, "pbr": 1.0, "per": "-"}, {"date": "20130829", "market": "KOSDAQ", "name": "비금속", "compare": 563.13, "fluc_ratio": 2.21, "high_price": 26176.76, "last_price": 26033.49, "low_price": 25492.59, "month": "08", "start_price": 25588.64, "total_price": 1713186, "volume": 1314, "volume_price": 4091, "year": "2013", "dividend_ratio": 1.11, "pbr": 1.02, "per": "-"}, {"date": "20130830", "market": "KOSDAQ", "name": "비금속", "compare": 24.86, "fluc_ratio": 0.1, "high_price": 26195.36, "last_price": 26058.35, "low_price": 25845.82, "month": "08", "start_price": 25966.99, "total_price": 1714822, "volume": 1558, "volume_price": 4826, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20130902", "market": "KOSDAQ", "name": "비금속", "compare": 151.39, "fluc_ratio": 0.58, "high_price": 26284.53, "last_price": 26209.74, "low_price": 25975, "month": "09", "start_price": 26042.56, "total_price": 1724784, "volume": 894, "volume_price": 3538, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.03, "per": "-"}, {"date": "20130903", "market": "KOSDAQ", "name": "비금속", "compare": -62.5, "fluc_ratio": -0.24, "high_price": 26326.3, "last_price": 26147.24, "low_price": 25933.68, "month": "09", "start_price": 26167.47, "total_price": 1720672, "volume": 1165, "volume_price": 4341, "year": "2013", "dividend_ratio": 1.1, "pbr": 1.02, "per": "-"}, {"date": "20130904", "market": "KOSDAQ", "name": "비금속", "compare": -241.66, "fluc_ratio": -0.92, "high_price": 26278.41, "last_price": 25905.58, "low_price": 25710.32, "month": "09", "start_price": 26278.41, "total_price": 1704769, "volume": 1749, "volume_price": 5953, "year": "2013", "dividend_ratio": 1.11, "pbr": 1.01, "per": "-"}, {"date": "20130905", "market": "KOSDAQ", "name": "비금속", "compare": -89.44, "fluc_ratio": -0.35, "high_price": 26113.91, "last_price": 25816.14, "low_price": 25732.35, "month": "09", "start_price": 25968.71, "total_price": 1698883, "volume": 1181, "volume_price": 3447, "year": "2013", "dividend_ratio": 1.11, "pbr": 1.01, "per": "-"}, {"date": "20130906", "market": "KOSDAQ", "name": "비금속", "compare": -181.95, "fluc_ratio": -0.7, "high_price": 25937.72, "last_price": 25634.19, "low_price": 25530.4, "month": "09", "start_price": 25918.96, "total_price": 1686909, "volume": 1378, "volume_price": 5302, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.0, "per": "-"}, {"date": "20130909", "market": "KOSDAQ", "name": "비금속", "compare": -51.82, "fluc_ratio": -0.2, "high_price": 25894.26, "last_price": 25582.37, "low_price": 25527.07, "month": "09", "start_price": 25815.22, "total_price": 1683500, "volume": 1187, "volume_price": 3505, "year": "2013", "dividend_ratio": 1.12, "pbr": 1.0, "per": "-"}, {"date": "20130910", "market": "KOSDAQ", "name": "비금속", "compare": -221.23, "fluc_ratio": -0.86, "high_price": 25771.42, "last_price": 25361.14, "low_price": 24847.29, "month": "09", "start_price": 25642.35, "total_price": 1668941, "volume": 1403, "volume_price": 5194, "year": "2013", "dividend_ratio": 1.13, "pbr": 0.99, "per": "-"}, {"date": "20130911", "market": "KOSDAQ", "name": "비금속", "compare": 45.94, "fluc_ratio": 0.18, "high_price": 25460.85, "last_price": 25407.08, "low_price": 25173.05, "month": "09", "start_price": 25406.5, "total_price": 1671964, "volume": 1014, "volume_price": 4234, "year": "2013", "dividend_ratio": 1.13, "pbr": 0.99, "per": "-"}, {"date": "20130912", "market": "KOSDAQ", "name": "비금속", "compare": 442.22, "fluc_ratio": 1.74, "high_price": 25849.3, "last_price": 25849.3, "low_price": 25352.26, "month": "09", "start_price": 25576.13, "total_price": 1701065, "volume": 1722, "volume_price": 4709, "year": "2013", "dividend_ratio": 1.11, "pbr": 1.01, "per": "-"}, {"date": "20130913", "market": "KOSDAQ", "name": "비금속", "compare": -34.94, "fluc_ratio": -0.14, "high_price": 26085.43, "last_price": 25814.36, "low_price": 25550.68, "month": "09", "start_price": 25769.76, "total_price": 1698766, "volume": 1887, "volume_price": 5098, "year": "2013", "dividend_ratio": 1.11, "pbr": 1.01, "per": "-"}, {"date": "20130916", "market": "KOSDAQ", "name": "비금속", "compare": -456.76, "fluc_ratio": -1.77, "high_price": 25797.58, "last_price": 25357.6, "low_price": 25267.74, "month": "09", "start_price": 25773.3, "total_price": 1668708, "volume": 2373, "volume_price": 5365, "year": "2013", "dividend_ratio": 1.13, "pbr": 0.99, "per": "-"}, {"date": "20130917", "market": "KOSDAQ", "name": "비금속", "compare": 47.08, "fluc_ratio": 0.19, "high_price": 25627.28, "last_price": 25404.68, "low_price": 25283.49, "month": "09", "start_price": 25347.71, "total_price": 1671806, "volume": 1403, "volume_price": 3743, "year": "2013", "dividend_ratio": 1.13, "pbr": 0.99, "per": "-"}, {"date": "20130923", "market": "KOSDAQ", "name": "비금속", "compare": -952.76, "fluc_ratio": -3.75, "high_price": 25441.68, "last_price": 24451.92, "low_price": 24430.5, "month": "09", "start_price": 25427.4, "total_price": 1609108, "volume": 4518, "volume_price": 8614, "year": "2013", "dividend_ratio": 1.18, "pbr": 0.96, "per": "-"}, {"date": "20130924", "market": "KOSDAQ", "name": "비금속", "compare": -754.51, "fluc_ratio": -3.09, "high_price": 24402.65, "last_price": 23697.41, "low_price": 23574.67, "month": "09", "start_price": 23809.57, "total_price": 1559456, "volume": 12012, "volume_price": 25557, "year": "2013", "dividend_ratio": 1.21, "pbr": 0.93, "per": "-"}, {"date": "20130925", "market": "KOSDAQ", "name": "비금속", "compare": 536.42, "fluc_ratio": 2.26, "high_price": 24323.46, "last_price": 24233.83, "low_price": 23871.35, "month": "09", "start_price": 23962.06, "total_price": 1594756, "volume": 4669, "volume_price": 11049, "year": "2013", "dividend_ratio": 1.19, "pbr": 0.95, "per": "-"}, {"date": "20130926", "market": "KOSDAQ", "name": "비금속", "compare": 133.89, "fluc_ratio": 0.55, "high_price": 24457.59, "last_price": 24367.72, "low_price": 23879.33, "month": "09", "start_price": 24038, "total_price": 1603567, "volume": 5992, "volume_price": 12317, "year": "2013", "dividend_ratio": 1.18, "pbr": 0.95, "per": "-"}, {"date": "20130927", "market": "KOSDAQ", "name": "비금속", "compare": 515.03, "fluc_ratio": 2.11, "high_price": 24902.63, "last_price": 24882.75, "low_price": 24273.75, "month": "09", "start_price": 24273.75, "total_price": 1637459, "volume": 6368, "volume_price": 14684, "year": "2013", "dividend_ratio": 1.16, "pbr": 0.97, "per": "-"}, {"date": "20130930", "market": "KOSDAQ", "name": "비금속", "compare": -680.94, "fluc_ratio": -2.74, "high_price": 24637.31, "last_price": 24201.81, "low_price": 23965.1, "month": "09", "start_price": 24330.89, "total_price": 1592648, "volume": 10144, "volume_price": 22443, "year": "2013", "dividend_ratio": 1.19, "pbr": 0.95, "per": "-"}, {"date": "20131001", "market": "KOSDAQ", "name": "비금속", "compare": -95.98, "fluc_ratio": -0.4, "high_price": 24663.85, "last_price": 24105.83, "low_price": 24035.58, "month": "10", "start_price": 24187.52, "total_price": 1586332, "volume": 5777, "volume_price": 11815, "year": "2013", "dividend_ratio": 1.19, "pbr": 0.94, "per": "-"}, {"date": "20131002", "market": "KOSDAQ", "name": "비금속", "compare": -22.93, "fluc_ratio": -0.1, "high_price": 24316.53, "last_price": 24082.9, "low_price": 23895.94, "month": "10", "start_price": 24248.72, "total_price": 1584823, "volume": 2029, "volume_price": 3798, "year": "2013", "dividend_ratio": 1.49, "pbr": 1.06, "per": 19.07}, {"date": "20131004", "market": "KOSDAQ", "name": "비금속", "compare": -268.79, "fluc_ratio": -1.12, "high_price": 24155.96, "last_price": 23814.11, "low_price": 23748.45, "month": "10", "start_price": 23967.26, "total_price": 1567136, "volume": 3196, "volume_price": 6289, "year": "2013", "dividend_ratio": 1.51, "pbr": 1.04, "per": 18.81}, {"date": "20131007", "market": "KOSDAQ", "name": "비금속", "compare": 121.01, "fluc_ratio": 0.51, "high_price": 24183.46, "last_price": 23935.12, "low_price": 23793.22, "month": "10", "start_price": 23907.56, "total_price": 1575099, "volume": 16149, "volume_price": 21896, "year": "2013", "dividend_ratio": 1.5, "pbr": 1.05, "per": 18.93}, {"date": "20131008", "market": "KOSDAQ", "name": "비금속", "compare": -54.3, "fluc_ratio": -0.23, "high_price": 24044.6, "last_price": 23880.82, "low_price": 23807.77, "month": "10", "start_price": 23875.69, "total_price": 1571526, "volume": 2311, "volume_price": 4181, "year": "2013", "dividend_ratio": 1.51, "pbr": 1.05, "per": 18.87}, {"date": "20131010", "market": "KOSDAQ", "name": "비금속", "compare": 244.64, "fluc_ratio": 1.02, "high_price": 24251.45, "last_price": 24125.46, "low_price": 23748.01, "month": "10", "start_price": 23789.61, "total_price": 1587625, "volume": 2199, "volume_price": 5011, "year": "2013", "dividend_ratio": 1.49, "pbr": 1.06, "per": 19.11}, {"date": "20131011", "market": "KOSDAQ", "name": "비금속", "compare": 124.15, "fluc_ratio": 0.51, "high_price": 24348.34, "last_price": 24249.61, "low_price": 24140.56, "month": "10", "start_price": 24246.09, "total_price": 1595794, "volume": 1535, "volume_price": 4906, "year": "2013", "dividend_ratio": 1.48, "pbr": 1.07, "per": 19.24}, {"date": "20131014", "market": "KOSDAQ", "name": "비금속", "compare": -186.44, "fluc_ratio": -0.77, "high_price": 24361.14, "last_price": 24063.17, "low_price": 24039.94, "month": "10", "start_price": 24329.19, "total_price": 1583525, "volume": 2870, "volume_price": 7309, "year": "2013", "dividend_ratio": 1.49, "pbr": 1.06, "per": 19.05}, {"date": "20131015", "market": "KOSDAQ", "name": "비금속", "compare": 50.87, "fluc_ratio": 0.21, "high_price": 24202.88, "last_price": 24114.04, "low_price": 24014.52, "month": "10", "start_price": 24014.52, "total_price": 1586873, "volume": 1223, "volume_price": 3038, "year": "2013", "dividend_ratio": 1.49, "pbr": 1.06, "per": 19.1}, {"date": "20131016", "market": "KOSDAQ", "name": "비금속", "compare": -106.9, "fluc_ratio": -0.44, "high_price": 24250.89, "last_price": 24007.14, "low_price": 23803.43, "month": "10", "start_price": 24123.61, "total_price": 1579838, "volume": 1175, "volume_price": 3104, "year": "2013", "dividend_ratio": 1.5, "pbr": 1.06, "per": 19}, {"date": "20131017", "market": "KOSDAQ", "name": "비금속", "compare": -99.19, "fluc_ratio": -0.41, "high_price": 24106.91, "last_price": 23907.95, "low_price": 23842.2, "month": "10", "start_price": 24105.77, "total_price": 1573311, "volume": 1140, "volume_price": 2670, "year": "2013", "dividend_ratio": 1.51, "pbr": 1.05, "per": 18.9}, {"date": "20131018", "market": "KOSDAQ", "name": "비금속", "compare": -520.55, "fluc_ratio": -2.18, "high_price": 23409.15, "last_price": 23387.4, "low_price": 22579.98, "month": "10", "start_price": 23158.87, "total_price": 1539055, "volume": 1114, "volume_price": 3915, "year": "2013", "dividend_ratio": 1.49, "pbr": 1.06, "per": 19.09}, {"date": "20131021", "market": "KOSDAQ", "name": "비금속", "compare": -368.32, "fluc_ratio": -1.57, "high_price": 23400.47, "last_price": 23019.08, "low_price": 22872.04, "month": "10", "start_price": 23391.58, "total_price": 1514817, "volume": 5719, "volume_price": 12805, "year": "2013", "dividend_ratio": 1.5, "pbr": 1.06, "per": 19.05}, {"date": "20131022", "market": "KOSDAQ", "name": "비금속", "compare": 77.37, "fluc_ratio": 0.34, "high_price": 23141.67, "last_price": 23096.45, "low_price": 22783.99, "month": "10", "start_price": 22907.49, "total_price": 1519908, "volume": 2367, "volume_price": 6092, "year": "2013", "dividend_ratio": 1.5, "pbr": 1.06, "per": 19.04}, {"date": "20131023", "market": "KOSDAQ", "name": "비금속", "compare": -298.34, "fluc_ratio": -1.29, "high_price": 23244.38, "last_price": 22798.11, "low_price": 22763.84, "month": "10", "start_price": 23224.98, "total_price": 1500275, "volume": 2235, "volume_price": 7228, "year": "2013", "dividend_ratio": 1.52, "pbr": 1.04, "per": 18.79}, {"date": "20131024", "market": "KOSDAQ", "name": "비금속", "compare": -156.25, "fluc_ratio": -0.69, "high_price": 22825.58, "last_price": 22641.86, "low_price": 22413.07, "month": "10", "start_price": 22811.05, "total_price": 1489993, "volume": 2773, "volume_price": 5833, "year": "2013", "dividend_ratio": 1.51, "pbr": 1.05, "per": 18.9}, {"date": "20131025", "market": "KOSDAQ", "name": "비금속", "compare": -45.92, "fluc_ratio": -0.2, "high_price": 22663.48, "last_price": 22595.94, "low_price": 22341.02, "month": "10", "start_price": 22594.9, "total_price": 1486971, "volume": 2739, "volume_price": 6529, "year": "2013", "dividend_ratio": 1.49, "pbr": 1.06, "per": 19.09}, {"date": "20131028", "market": "KOSDAQ", "name": "비금속", "compare": -281.14, "fluc_ratio": -1.24, "high_price": 22634.97, "last_price": 22314.8, "low_price": 22190.75, "month": "10", "start_price": 22634.97, "total_price": 1468470, "volume": 3169, "volume_price": 6774, "year": "2013", "dividend_ratio": 1.49, "pbr": 1.06, "per": 19.06}, {"date": "20131029", "market": "KOSDAQ", "name": "비금속", "compare": 5.79, "fluc_ratio": 0.03, "high_price": 22449.77, "last_price": 22320.59, "low_price": 22122.87, "month": "10", "start_price": 22155.63, "total_price": 1468851, "volume": 2546, "volume_price": 5833, "year": "2013", "dividend_ratio": 1.51, "pbr": 1.05, "per": 18.86}, {"date": "20131030", "market": "KOSDAQ", "name": "비금속", "compare": 86.52, "fluc_ratio": 0.39, "high_price": 22475.07, "last_price": 22407.11, "low_price": 22085.86, "month": "10", "start_price": 22239.96, "total_price": 1475572, "volume": 1619, "volume_price": 3967, "year": "2013", "dividend_ratio": 1.49, "pbr": 1.06, "per": 19.05}, {"date": "20131031", "market": "KOSDAQ", "name": "비금속", "compare": -192.29, "fluc_ratio": -0.86, "high_price": 22448.59, "last_price": 22214.82, "low_price": 22169.99, "month": "10", "start_price": 22436.95, "total_price": 1462909, "volume": 1041, "volume_price": 2665, "year": "2013", "dividend_ratio": 1.51, "pbr": 1.05, "per": 18.84}, {"date": "20131101", "market": "KOSDAQ", "name": "비금속", "compare": 560.98, "fluc_ratio": 2.53, "high_price": 22785.13, "last_price": 22775.8, "low_price": 22204.31, "month": "11", "start_price": 22370.91, "total_price": 1499851, "volume": 1529, "volume_price": 3967, "year": "2013", "dividend_ratio": 1.49, "pbr": 1.06, "per": 19.06}, {"date": "20131104", "market": "KOSDAQ", "name": "비금속", "compare": -184.67, "fluc_ratio": -0.81, "high_price": 22772.88, "last_price": 22591.13, "low_price": 22513.78, "month": "11", "start_price": 22772.88, "total_price": 1487690, "volume": 959, "volume_price": 2164, "year": "2013", "dividend_ratio": 1.5, "pbr": 1.05, "per": 18.99}, {"date": "20131105", "market": "KOSDAQ", "name": "비금속", "compare": -217.52, "fluc_ratio": -0.96, "high_price": 22612.15, "last_price": 22373.61, "low_price": 22305, "month": "11", "start_price": 22598.53, "total_price": 1473366, "volume": 857, "volume_price": 2023, "year": "2013", "dividend_ratio": 1.52, "pbr": 1.04, "per": 18.74}, {"date": "20131106", "market": "KOSDAQ", "name": "비금속", "compare": -16.76, "fluc_ratio": -0.07, "high_price": 22480.65, "last_price": 22356.85, "low_price": 22211.71, "month": "11", "start_price": 22365.77, "total_price": 1472262, "volume": 1269, "volume_price": 2636, "year": "2013", "dividend_ratio": 1.52, "pbr": 1.04, "per": 18.71}, {"date": "20131107", "market": "KOSDAQ", "name": "비금속", "compare": -142.63, "fluc_ratio": -0.64, "high_price": 22451.46, "last_price": 22214.22, "low_price": 22024.17, "month": "11", "start_price": 22413.31, "total_price": 1462869, "volume": 1654, "volume_price": 4061, "year": "2013", "dividend_ratio": 1.52, "pbr": 1.04, "per": 18.67}, {"date": "20131108", "market": "KOSDAQ", "name": "비금속", "compare": -160.35, "fluc_ratio": -0.72, "high_price": 22098.85, "last_price": 22053.87, "low_price": 21786.47, "month": "11", "start_price": 21906.69, "total_price": 1452310, "volume": 1156, "volume_price": 3233, "year": "2013", "dividend_ratio": 1.53, "pbr": 1.03, "per": 18.59}, {"date": "20131111", "market": "KOSDAQ", "name": "비금속", "compare": -285.7, "fluc_ratio": -1.3, "high_price": 22084.52, "last_price": 21768.17, "low_price": 21363.52, "month": "11", "start_price": 22070.94, "total_price": 1433496, "volume": 1440, "volume_price": 3983, "year": "2013", "dividend_ratio": 1.55, "pbr": 1.02, "per": 18.33}, {"date": "20131112", "market": "KOSDAQ", "name": "비금속", "compare": -135.1, "fluc_ratio": -0.62, "high_price": 21960.89, "last_price": 21633.07, "low_price": 21579.23, "month": "11", "start_price": 21663.99, "total_price": 1424599, "volume": 690, "volume_price": 1675, "year": "2013", "dividend_ratio": 1.57, "pbr": 1.01, "per": 18.19}, {"date": "20131113", "market": "KOSDAQ", "name": "비금속", "compare": -5.45, "fluc_ratio": -0.03, "high_price": 22141.28, "last_price": 21627.62, "low_price": 21606.22, "month": "11", "start_price": 21619.87, "total_price": 1424240, "volume": 1571, "volume_price": 4260, "year": "2013", "dividend_ratio": 1.61, "pbr": 0.98, "per": 17.7}, {"date": "20131114", "market": "KOSDAQ", "name": "비금속", "compare": -123.53, "fluc_ratio": -0.57, "high_price": 21966.71, "last_price": 21504.09, "low_price": 21308.53, "month": "11", "start_price": 21646.06, "total_price": 1416106, "volume": 2655, "volume_price": 5752, "year": "2013", "dividend_ratio": 1.61, "pbr": 0.98, "per": 17.72}, {"date": "20131115", "market": "KOSDAQ", "name": "비금속", "compare": 326.54, "fluc_ratio": 1.52, "high_price": 21966.22, "last_price": 21830.63, "low_price": 21597.06, "month": "11", "start_price": 21922.55, "total_price": 1437609, "volume": 2162, "volume_price": 8486, "year": "2013", "dividend_ratio": 1.57, "pbr": 1.01, "per": 18.14}, {"date": "20131118", "market": "KOSDAQ", "name": "비금속", "compare": -14.71, "fluc_ratio": -0.07, "high_price": 22002.98, "last_price": 21815.92, "low_price": 21623.63, "month": "11", "start_price": 21808.35, "total_price": 1436640, "volume": 1354, "volume_price": 3152, "year": "2013", "dividend_ratio": 1.55, "pbr": 1.02, "per": 18.33}, {"date": "20131119", "market": "KOSDAQ", "name": "비금속", "compare": 16.97, "fluc_ratio": 0.08, "high_price": 21854.59, "last_price": 21832.89, "low_price": 21584.77, "month": "11", "start_price": 21606.96, "total_price": 1437758, "volume": 928, "volume_price": 2644, "year": "2013", "dividend_ratio": 1.55, "pbr": 1.02, "per": 18.34}, {"date": "20131120", "market": "KOSDAQ", "name": "비금속", "compare": 75.88, "fluc_ratio": 0.35, "high_price": 22050.18, "last_price": 21908.77, "low_price": 21785.67, "month": "11", "start_price": 21999.35, "total_price": 1442755, "volume": 721, "volume_price": 1850, "year": "2013", "dividend_ratio": 1.55, "pbr": 1.02, "per": 18.38}, {"date": "20131121", "market": "KOSDAQ", "name": "비금속", "compare": -312.26, "fluc_ratio": -1.43, "high_price": 22065.63, "last_price": 21596.51, "low_price": 21545.27, "month": "11", "start_price": 22039.68, "total_price": 1422191, "volume": 920, "volume_price": 3238, "year": "2013", "dividend_ratio": 1.57, "pbr": 1.0, "per": 18.08}, {"date": "20131122", "market": "KOSDAQ", "name": "비금속", "compare": -120.6, "fluc_ratio": -0.56, "high_price": 21541.52, "last_price": 21475.91, "low_price": 21186.2, "month": "11", "start_price": 21279.32, "total_price": 1414250, "volume": 2009, "volume_price": 3742, "year": "2013", "dividend_ratio": 1.56, "pbr": 1.02, "per": 18.29}, {"date": "20131125", "market": "KOSDAQ", "name": "비금속", "compare": 105.83, "fluc_ratio": 0.49, "high_price": 21717.08, "last_price": 21581.74, "low_price": 21462.99, "month": "11", "start_price": 21512.05, "total_price": 1421219, "volume": 1238, "volume_price": 4447, "year": "2013", "dividend_ratio": 1.55, "pbr": 1.02, "per": 18.41}, {"date": "20131126", "market": "KOSDAQ", "name": "비금속", "compare": -92.6, "fluc_ratio": -0.43, "high_price": 21616.79, "last_price": 21489.14, "low_price": 21400.44, "month": "11", "start_price": 21615.96, "total_price": 1415121, "volume": 1157, "volume_price": 2455, "year": "2013", "dividend_ratio": 1.54, "pbr": 1.02, "per": 18.43}, {"date": "20131127", "market": "KOSDAQ", "name": "비금속", "compare": -103.85, "fluc_ratio": -0.48, "high_price": 21568.31, "last_price": 21385.29, "low_price": 21350.16, "month": "11", "start_price": 21481.69, "total_price": 1408282, "volume": 2090, "volume_price": 3058, "year": "2013", "dividend_ratio": 1.55, "pbr": 1.02, "per": 18.36}, {"date": "20131128", "market": "KOSDAQ", "name": "비금속", "compare": -103.4, "fluc_ratio": -0.48, "high_price": 21497.95, "last_price": 21281.89, "low_price": 21227.02, "month": "11", "start_price": 21389.8, "total_price": 1401473, "volume": 1302, "volume_price": 2503, "year": "2013", "dividend_ratio": 1.55, "pbr": 1.02, "per": 18.37}, {"date": "20131129", "market": "KOSDAQ", "name": "비금속", "compare": -94.63, "fluc_ratio": -0.44, "high_price": 21326.41, "last_price": 21187.26, "low_price": 20949.75, "month": "11", "start_price": 21106.74, "total_price": 1395241, "volume": 1348, "volume_price": 3095, "year": "2013", "dividend_ratio": 1.55, "pbr": 1.02, "per": 18.42}, {"date": "20131202", "market": "KOSDAQ", "name": "비금속", "compare": -221.5, "fluc_ratio": -1.05, "high_price": 21139.94, "last_price": 20965.76, "low_price": 20748.69, "month": "12", "start_price": 21050.33, "total_price": 1380655, "volume": 1425, "volume_price": 3347, "year": "2013", "dividend_ratio": 1.55, "pbr": 1.02, "per": 18.37}, {"date": "20131203", "market": "KOSDAQ", "name": "비금속", "compare": 326.82, "fluc_ratio": 1.56, "high_price": 21292.58, "last_price": 21292.58, "low_price": 20917.25, "month": "12", "start_price": 20963.52, "total_price": 1402177, "volume": 1781, "volume_price": 4091, "year": "2013", "dividend_ratio": 1.55, "pbr": 1.02, "per": 18.35}, {"date": "20131204", "market": "KOSDAQ", "name": "비금속", "compare": -233.33, "fluc_ratio": -1.1, "high_price": 21229.83, "last_price": 21059.25, "low_price": 20915.22, "month": "12", "start_price": 20937.3, "total_price": 1386811, "volume": 1017, "volume_price": 2110, "year": "2013", "dividend_ratio": 1.56, "pbr": 1.01, "per": 18.27}, {"date": "20131205", "market": "KOSDAQ", "name": "비금속", "compare": 56.61, "fluc_ratio": 0.27, "high_price": 21427.83, "last_price": 21115.86, "low_price": 21089.59, "month": "12", "start_price": 21402.96, "total_price": 1390539, "volume": 2187, "volume_price": 3966, "year": "2013", "dividend_ratio": 1.56, "pbr": 1.02, "per": 18.3}, {"date": "20131206", "market": "KOSDAQ", "name": "비금속", "compare": -159.76, "fluc_ratio": -0.76, "high_price": 21042.2, "last_price": 20956.1, "low_price": 20804.98, "month": "12", "start_price": 21042.2, "total_price": 1380019, "volume": 1049, "volume_price": 3050, "year": "2013", "dividend_ratio": 1.56, "pbr": 1.01, "per": 18.22}, {"date": "20131209", "market": "KOSDAQ", "name": "비금속", "compare": -411.56, "fluc_ratio": -1.96, "high_price": 21046.02, "last_price": 20544.54, "low_price": 20525.39, "month": "12", "start_price": 20970.53, "total_price": 1352916, "volume": 978, "volume_price": 2535, "year": "2013", "dividend_ratio": 1.59, "pbr": 1.0, "per": 17.96}, {"date": "20131210", "market": "KOSDAQ", "name": "비금속", "compare": 204.02, "fluc_ratio": 0.99, "high_price": 20748.56, "last_price": 20748.56, "low_price": 20334.45, "month": "12", "start_price": 20402.93, "total_price": 1366352, "volume": 1536, "volume_price": 3415, "year": "2013", "dividend_ratio": 1.57, "pbr": 1.01, "per": 18.14}, {"date": "20131211", "market": "KOSDAQ", "name": "비금속", "compare": -286.59, "fluc_ratio": -1.38, "high_price": 20645.82, "last_price": 20461.97, "low_price": 20367.06, "month": "12", "start_price": 20645.82, "total_price": 1347479, "volume": 1243, "volume_price": 2746, "year": "2013", "dividend_ratio": 1.59, "pbr": 1.0, "per": 17.95}, {"date": "20131212", "market": "KOSDAQ", "name": "비금속", "compare": 119.06, "fluc_ratio": 0.58, "high_price": 20813.16, "last_price": 20581.03, "low_price": 20282.77, "month": "12", "start_price": 20305.47, "total_price": 1355320, "volume": 1939, "volume_price": 5051, "year": "2013", "dividend_ratio": 1.58, "pbr": 1.0, "per": 18.05}, {"date": "20131213", "market": "KOSDAQ", "name": "비금속", "compare": 30.91, "fluc_ratio": 0.15, "high_price": 20705.02, "last_price": 20611.94, "low_price": 20408.37, "month": "12", "start_price": 20643.22, "total_price": 1357355, "volume": 1239, "volume_price": 2617, "year": "2013", "dividend_ratio": 1.57, "pbr": 1.0, "per": 18.08}, {"date": "20131216", "market": "KOSDAQ", "name": "비금속", "compare": -166.32, "fluc_ratio": -0.81, "high_price": 20650.69, "last_price": 20445.62, "low_price": 20438.19, "month": "12", "start_price": 20539.97, "total_price": 1346402, "volume": 802, "volume_price": 1721, "year": "2013", "dividend_ratio": 1.59, "pbr": 0.99, "per": 17.9}, {"date": "20131217", "market": "KOSDAQ", "name": "비금속", "compare": 252.21, "fluc_ratio": 1.23, "high_price": 20953.09, "last_price": 20697.83, "low_price": 20569.61, "month": "12", "start_price": 20953.09, "total_price": 1363011, "volume": 2581, "volume_price": 4628, "year": "2013", "dividend_ratio": 1.6, "pbr": 0.99, "per": 17.8}, {"date": "20131218", "market": "KOSDAQ", "name": "비금속", "compare": -83.9, "fluc_ratio": -0.41, "high_price": 20879.91, "last_price": 20613.93, "low_price": 20599.44, "month": "12", "start_price": 20731.58, "total_price": 1357486, "volume": 2803, "volume_price": 4623, "year": "2013", "dividend_ratio": 1.59, "pbr": 0.99, "per": 17.91}, {"date": "20131219", "market": "KOSDAQ", "name": "비금속", "compare": -82.85, "fluc_ratio": -0.4, "high_price": 20775.24, "last_price": 20531.08, "low_price": 20531.08, "month": "12", "start_price": 20650.12, "total_price": 1352030, "volume": 916, "volume_price": 2591, "year": "2013", "dividend_ratio": 1.59, "pbr": 0.99, "per": 17.86}, {"date": "20131220", "market": "KOSDAQ", "name": "비금속", "compare": 48.86, "fluc_ratio": 0.24, "high_price": 20677.47, "last_price": 20579.94, "low_price": 20392.66, "month": "12", "start_price": 20545.52, "total_price": 1355248, "volume": 878, "volume_price": 1959, "year": "2013", "dividend_ratio": 1.59, "pbr": 0.99, "per": 17.85}, {"date": "20131223", "market": "KOSDAQ", "name": "비금속", "compare": 291.19, "fluc_ratio": 1.41, "high_price": 20975.4, "last_price": 20871.13, "low_price": 20537.63, "month": "12", "start_price": 20626.47, "total_price": 1374423, "volume": 1459, "volume_price": 3076, "year": "2013", "dividend_ratio": 1.58, "pbr": 1.0, "per": 17.98}, {"date": "20131224", "market": "KOSDAQ", "name": "비금속", "compare": 35.47, "fluc_ratio": 0.17, "high_price": 20989.03, "last_price": 20906.6, "low_price": 20768.66, "month": "12", "start_price": 20899.63, "total_price": 1376759, "volume": 1056, "volume_price": 2686, "year": "2013", "dividend_ratio": 1.59, "pbr": 0.99, "per": 17.87}, {"date": "20131226", "market": "KOSDAQ", "name": "비금속", "compare": 450.86, "fluc_ratio": 2.16, "high_price": 21385.14, "last_price": 21357.46, "low_price": 20902.72, "month": "12", "start_price": 20907.95, "total_price": 1406449, "volume": 3432, "volume_price": 5887, "year": "2013", "dividend_ratio": 1.59, "pbr": 0.99, "per": 17.89}, {"date": "20131227", "market": "KOSDAQ", "name": "비금속", "compare": 12.39, "fluc_ratio": 0.06, "high_price": 21369.85, "last_price": 21369.85, "low_price": 20992.88, "month": "12", "start_price": 21313.37, "total_price": 1407265, "volume": 1779, "volume_price": 3851, "year": "2013", "dividend_ratio": 1.59, "pbr": 0.99, "per": 17.88}, {"date": "20131230", "market": "KOSDAQ", "name": "비금속", "compare": 56.91, "fluc_ratio": 0.27, "high_price": 21715.34, "last_price": 21426.76, "low_price": 21289.64, "month": "12", "start_price": 21374.69, "total_price": 1411013, "volume": 1462, "volume_price": 3391, "year": "2013", "dividend_ratio": 1.58, "pbr": 1.0, "per": 18.02}, {"date": "20140102", "market": "KOSDAQ", "name": "비금속", "compare": 170.91, "fluc_ratio": 0.8, "high_price": 21776.53, "last_price": 21597.67, "low_price": 21447.5, "month": "01", "start_price": 21510.74, "total_price": 1422268, "volume": 3032, "volume_price": 8906, "year": "2014", "dividend_ratio": 1.58, "pbr": 1.0, "per": 17.96}, {"date": "20140103", "market": "KOSDAQ", "name": "비금속", "compare": 102.69, "fluc_ratio": 0.48, "high_price": 21700.36, "last_price": 21700.36, "low_price": 21107.54, "month": "01", "start_price": 21473.26, "total_price": 1429030, "volume": 3452, "volume_price": 12356, "year": "2014", "dividend_ratio": 1.58, "pbr": 1.0, "per": 18.03}, {"date": "20140106", "market": "KOSDAQ", "name": "비금속", "compare": 41.98, "fluc_ratio": 0.19, "high_price": 21967.71, "last_price": 21742.34, "low_price": 21570.98, "month": "01", "start_price": 21602.02, "total_price": 1431795, "volume": 1788, "volume_price": 6605, "year": "2014", "dividend_ratio": 1.57, "pbr": 1.01, "per": 18.17}, {"date": "20140107", "market": "KOSDAQ", "name": "비금속", "compare": -128.21, "fluc_ratio": -0.59, "high_price": 21860.91, "last_price": 21614.13, "low_price": 21598.43, "month": "01", "start_price": 21772.86, "total_price": 1423352, "volume": 1016, "volume_price": 3281, "year": "2014", "dividend_ratio": 1.58, "pbr": 1.0, "per": 18.05}, {"date": "20140108", "market": "KOSDAQ", "name": "비금속", "compare": -11.84, "fluc_ratio": -0.05, "high_price": 21606.01, "last_price": 21602.29, "low_price": 21437.8, "month": "01", "start_price": 21550.61, "total_price": 1422572, "volume": 1248, "volume_price": 3770, "year": "2014", "dividend_ratio": 1.57, "pbr": 1.01, "per": 18.12}, {"date": "20140109", "market": "KOSDAQ", "name": "비금속", "compare": 96.77, "fluc_ratio": 0.45, "high_price": 21870.1, "last_price": 21699.06, "low_price": 21622.95, "month": "01", "start_price": 21780.26, "total_price": 1428944, "volume": 1867, "volume_price": 4563, "year": "2014", "dividend_ratio": 1.57, "pbr": 1.0, "per": 18.09}, {"date": "20140110", "market": "KOSDAQ", "name": "비금속", "compare": 165.06, "fluc_ratio": 0.76, "high_price": 21894.21, "last_price": 21864.12, "low_price": 21480.25, "month": "01", "start_price": 21822.84, "total_price": 1439814, "volume": 1933, "volume_price": 5906, "year": "2014", "dividend_ratio": 1.57, "pbr": 1.01, "per": 18.12}, {"date": "20140113", "market": "KOSDAQ", "name": "비금속", "compare": -277.38, "fluc_ratio": -1.27, "high_price": 21832.62, "last_price": 21586.74, "low_price": 21586.74, "month": "01", "start_price": 21783.57, "total_price": 1421548, "volume": 1289, "volume_price": 3664, "year": "2014", "dividend_ratio": 1.59, "pbr": 1.0, "per": 17.94}, {"date": "20140114", "market": "KOSDAQ", "name": "비금속", "compare": 119.69, "fluc_ratio": 0.55, "high_price": 21908.58, "last_price": 21706.43, "low_price": 21608.3, "month": "01", "start_price": 21636.46, "total_price": 1430037, "volume": 1667, "volume_price": 4892, "year": "2014", "dividend_ratio": 1.59, "pbr": 0.99, "per": 17.88}, {"date": "20140115", "market": "KOSDAQ", "name": "비금속", "compare": -58.9, "fluc_ratio": -0.27, "high_price": 21961.64, "last_price": 21647.53, "low_price": 21625.24, "month": "01", "start_price": 21643.73, "total_price": 1426157, "volume": 1491, "volume_price": 4749, "year": "2014", "dividend_ratio": 1.59, "pbr": 1.0, "per": 17.95}, {"date": "20140116", "market": "KOSDAQ", "name": "비금속", "compare": -311.27, "fluc_ratio": -1.44, "high_price": 21645.83, "last_price": 21336.26, "low_price": 21336.26, "month": "01", "start_price": 21620.11, "total_price": 1405650, "volume": 1665, "volume_price": 4574, "year": "2014", "dividend_ratio": 1.6, "pbr": 0.99, "per": 17.83}, {"date": "20140117", "market": "KOSDAQ", "name": "비금속", "compare": 520.5, "fluc_ratio": 2.44, "high_price": 21890.12, "last_price": 21856.76, "low_price": 21362.75, "month": "01", "start_price": 21365.95, "total_price": 1439941, "volume": 1767, "volume_price": 5813, "year": "2014", "dividend_ratio": 1.55, "pbr": 1.02, "per": 18.38}, {"date": "20140120", "market": "KOSDAQ", "name": "비금속", "compare": -197.06, "fluc_ratio": -0.9, "high_price": 22022.66, "last_price": 21659.7, "low_price": 21539.82, "month": "01", "start_price": 21834.95, "total_price": 1426959, "volume": 2014, "volume_price": 6819, "year": "2014", "dividend_ratio": 1.56, "pbr": 1.01, "per": 18.22}, {"date": "20140121", "market": "KOSDAQ", "name": "비금속", "compare": 66.8, "fluc_ratio": 0.31, "high_price": 21753.51, "last_price": 21726.5, "low_price": 21361.34, "month": "01", "start_price": 21722.4, "total_price": 1431360, "volume": 1615, "volume_price": 4893, "year": "2014", "dividend_ratio": 1.56, "pbr": 1.01, "per": 18.26}, {"date": "20140122", "market": "KOSDAQ", "name": "비금속", "compare": 125.98, "fluc_ratio": 0.58, "high_price": 21867.84, "last_price": 21852.48, "low_price": 21486.83, "month": "01", "start_price": 21798.97, "total_price": 1439659, "volume": 1078, "volume_price": 4064, "year": "2014", "dividend_ratio": 1.55, "pbr": 1.02, "per": 18.39}, {"date": "20140123", "market": "KOSDAQ", "name": "비금속", "compare": -385.89, "fluc_ratio": -1.77, "high_price": 22099.37, "last_price": 21466.59, "low_price": 21466.59, "month": "01", "start_price": 21972.15, "total_price": 1414237, "volume": 1505, "volume_price": 4970, "year": "2014", "dividend_ratio": 1.58, "pbr": 1.0, "per": 18.02}, {"date": "20140124", "market": "KOSDAQ", "name": "비금속", "compare": -52.46, "fluc_ratio": -0.24, "high_price": 21635.12, "last_price": 21414.13, "low_price": 21070.91, "month": "01", "start_price": 21356.08, "total_price": 1410780, "volume": 943, "volume_price": 3543, "year": "2014", "dividend_ratio": 1.58, "pbr": 1.0, "per": 18.01}, {"date": "20140127", "market": "KOSDAQ", "name": "비금속", "compare": -315.16, "fluc_ratio": -1.47, "high_price": 21246.35, "last_price": 21098.97, "low_price": 20870.25, "month": "01", "start_price": 20955.01, "total_price": 1390017, "volume": 1490, "volume_price": 3824, "year": "2014", "dividend_ratio": 1.59, "pbr": 1.0, "per": 17.92}, {"date": "20140128", "market": "KOSDAQ", "name": "비금속", "compare": 126.89, "fluc_ratio": 0.6, "high_price": 21242.67, "last_price": 21225.86, "low_price": 20909.02, "month": "01", "start_price": 21080.25, "total_price": 1398377, "volume": 1577, "volume_price": 3993, "year": "2014", "dividend_ratio": 1.58, "pbr": 1.0, "per": 18.05}, {"date": "20140129", "market": "KOSDAQ", "name": "비금속", "compare": 245.67, "fluc_ratio": 1.16, "high_price": 21471.53, "last_price": 21471.53, "low_price": 21137.97, "month": "01", "start_price": 21221.8, "total_price": 1414562, "volume": 598, "volume_price": 4255, "year": "2014", "dividend_ratio": 1.56, "pbr": 1.02, "per": 18.29}, {"date": "20140203", "market": "KOSDAQ", "name": "비금속", "compare": -417.9, "fluc_ratio": -1.95, "high_price": 21360.85, "last_price": 21053.63, "low_price": 21053.63, "month": "02", "start_price": 21324.74, "total_price": 1387030, "volume": 700, "volume_price": 2590, "year": "2014", "dividend_ratio": 1.59, "pbr": 0.99, "per": 17.88}, {"date": "20140204", "market": "KOSDAQ", "name": "비금속", "compare": 64.82, "fluc_ratio": 0.31, "high_price": 21177.67, "last_price": 21118.45, "low_price": 20826.33, "month": "02", "start_price": 20944.81, "total_price": 1391301, "volume": 598, "volume_price": 2619, "year": "2014", "dividend_ratio": 1.59, "pbr": 1.0, "per": 17.94}, {"date": "20140205", "market": "KOSDAQ", "name": "비금속", "compare": 132.73, "fluc_ratio": 0.63, "high_price": 21349.57, "last_price": 21251.18, "low_price": 21099.42, "month": "02", "start_price": 21168.82, "total_price": 1400045, "volume": 437, "volume_price": 2866, "year": "2014", "dividend_ratio": 1.57, "pbr": 1.0, "per": 18.07}, {"date": "20140206", "market": "KOSDAQ", "name": "비금속", "compare": 212.13, "fluc_ratio": 1, "high_price": 21491.56, "last_price": 21463.31, "low_price": 21230.11, "month": "02", "start_price": 21290.53, "total_price": 1414020, "volume": 1018, "volume_price": 4430, "year": "2014", "dividend_ratio": 1.56, "pbr": 1.02, "per": 18.28}, {"date": "20140207", "market": "KOSDAQ", "name": "비금속", "compare": 32.78, "fluc_ratio": 0.15, "high_price": 21613.91, "last_price": 21496.09, "low_price": 21340.14, "month": "02", "start_price": 21514.15, "total_price": 1416180, "volume": 445, "volume_price": 2646, "year": "2014", "dividend_ratio": 1.55, "pbr": 1.02, "per": 18.31}, {"date": "20140210", "market": "KOSDAQ", "name": "비금속", "compare": 95.76, "fluc_ratio": 0.45, "high_price": 21640.33, "last_price": 21591.85, "low_price": 21311.28, "month": "02", "start_price": 21631.81, "total_price": 1422489, "volume": 642, "volume_price": 3145, "year": "2014", "dividend_ratio": 1.55, "pbr": 1.02, "per": 18.41}, {"date": "20140211", "market": "KOSDAQ", "name": "비금속", "compare": -147.33, "fluc_ratio": -0.68, "high_price": 21726.88, "last_price": 21444.52, "low_price": 21231.67, "month": "02", "start_price": 21632.9, "total_price": 1412782, "volume": 518, "volume_price": 4092, "year": "2014", "dividend_ratio": 1.56, "pbr": 1.01, "per": 18.26}, {"date": "20140212", "market": "KOSDAQ", "name": "비금속", "compare": 273.16, "fluc_ratio": 1.27, "high_price": 21723.41, "last_price": 21717.68, "low_price": 21300.23, "month": "02", "start_price": 21337.95, "total_price": 1430778, "volume": 793, "volume_price": 4454, "year": "2014", "dividend_ratio": 1.54, "pbr": 1.03, "per": 18.53}, {"date": "20140213", "market": "KOSDAQ", "name": "비금속", "compare": 149.29, "fluc_ratio": 0.69, "high_price": 22066.62, "last_price": 21866.97, "low_price": 21670.06, "month": "02", "start_price": 21755.74, "total_price": 1440614, "volume": 487, "volume_price": 2638, "year": "2014", "dividend_ratio": 1.52, "pbr": 1.04, "per": 18.68}, {"date": "20140214", "market": "KOSDAQ", "name": "비금속", "compare": 102.34, "fluc_ratio": 0.47, "high_price": 22121.25, "last_price": 21969.31, "low_price": 21780.22, "month": "02", "start_price": 21780.22, "total_price": 1447356, "volume": 578, "volume_price": 2965, "year": "2014", "dividend_ratio": 1.51, "pbr": 1.04, "per": 18.78}, {"date": "20140217", "market": "KOSDAQ", "name": "비금속", "compare": 93.68, "fluc_ratio": 0.43, "high_price": 22159.76, "last_price": 22062.99, "low_price": 21822.87, "month": "02", "start_price": 21965.04, "total_price": 1453528, "volume": 2234, "volume_price": 9748, "year": "2014", "dividend_ratio": 1.51, "pbr": 1.05, "per": 18.88}, {"date": "20140218", "market": "KOSDAQ", "name": "비금속", "compare": 106.88, "fluc_ratio": 0.48, "high_price": 22212.78, "last_price": 22169.87, "low_price": 22026.58, "month": "02", "start_price": 22100.07, "total_price": 1460569, "volume": 3133, "volume_price": 13823, "year": "2014", "dividend_ratio": 1.5, "pbr": 1.05, "per": 18.98}, {"date": "20140219", "market": "KOSDAQ", "name": "비금속", "compare": 265.69, "fluc_ratio": 1.2, "high_price": 22524.42, "last_price": 22435.56, "low_price": 22153.58, "month": "02", "start_price": 22246.9, "total_price": 1478073, "volume": 4454, "volume_price": 18471, "year": "2014", "dividend_ratio": 1.48, "pbr": 1.07, "per": 19.24}, {"date": "20140220", "market": "KOSDAQ", "name": "비금속", "compare": 153.08, "fluc_ratio": 0.68, "high_price": 22708.5, "last_price": 22588.64, "low_price": 22408.18, "month": "02", "start_price": 22527.83, "total_price": 1488158, "volume": 5347, "volume_price": 23385, "year": "2014", "dividend_ratio": 1.47, "pbr": 1.08, "per": 19.4}, {"date": "20140221", "market": "KOSDAQ", "name": "비금속", "compare": 35.11, "fluc_ratio": 0.16, "high_price": 22661.67, "last_price": 22623.75, "low_price": 22427.97, "month": "02", "start_price": 22487.53, "total_price": 1490471, "volume": 2277, "volume_price": 11251, "year": "2014", "dividend_ratio": 1.46, "pbr": 1.08, "per": 19.43}, {"date": "20140224", "market": "KOSDAQ", "name": "비금속", "compare": -99.61, "fluc_ratio": -0.44, "high_price": 22773.49, "last_price": 22524.14, "low_price": 22322.57, "month": "02", "start_price": 22717.01, "total_price": 1483908, "volume": 3392, "volume_price": 12023, "year": "2014", "dividend_ratio": 1.47, "pbr": 1.07, "per": 19.33}, {"date": "20140225", "market": "KOSDAQ", "name": "비금속", "compare": 50.62, "fluc_ratio": 0.22, "high_price": 22642.35, "last_price": 22574.76, "low_price": 22426.55, "month": "02", "start_price": 22601.01, "total_price": 1487244, "volume": 2457, "volume_price": 8477, "year": "2014", "dividend_ratio": 1.47, "pbr": 1.08, "per": 19.38}, {"date": "20140226", "market": "KOSDAQ", "name": "비금속", "compare": 8.19, "fluc_ratio": 0.04, "high_price": 22662.33, "last_price": 22582.95, "low_price": 22372.39, "month": "02", "start_price": 22562.35, "total_price": 1487783, "volume": 4510, "volume_price": 19805, "year": "2014", "dividend_ratio": 1.47, "pbr": 1.08, "per": 19.39}, {"date": "20140227", "market": "KOSDAQ", "name": "비금속", "compare": 203.9, "fluc_ratio": 0.9, "high_price": 22833.89, "last_price": 22786.85, "low_price": 22534.69, "month": "02", "start_price": 22569.85, "total_price": 1501216, "volume": 3418, "volume_price": 16078, "year": "2014", "dividend_ratio": 1.45, "pbr": 1.09, "per": 19.59}, {"date": "20140228", "market": "KOSDAQ", "name": "비금속", "compare": -132.72, "fluc_ratio": -0.58, "high_price": 22846.44, "last_price": 22654.13, "low_price": 22591.94, "month": "02", "start_price": 22808.75, "total_price": 1492472, "volume": 1566, "volume_price": 8735, "year": "2014", "dividend_ratio": 1.46, "pbr": 1.08, "per": 19.46}, {"date": "20140303", "market": "KOSDAQ", "name": "비금속", "compare": 147.47, "fluc_ratio": 0.65, "high_price": 22981.36, "last_price": 22801.6, "low_price": 22659.84, "month": "03", "start_price": 22960.13, "total_price": 1502188, "volume": 2000, "volume_price": 8684, "year": "2014", "dividend_ratio": 1.45, "pbr": 1.09, "per": 19.61}, {"date": "20140304", "market": "KOSDAQ", "name": "비금속", "compare": 269.29, "fluc_ratio": 1.18, "high_price": 23157.83, "last_price": 23070.89, "low_price": 22574.3, "month": "03", "start_price": 22779.45, "total_price": 1519929, "volume": 10429, "volume_price": 47441, "year": "2014", "dividend_ratio": 1.43, "pbr": 1.1, "per": 19.87}, {"date": "20140305", "market": "KOSDAQ", "name": "비금속", "compare": 171.07, "fluc_ratio": 0.74, "high_price": 23338.82, "last_price": 23241.96, "low_price": 23016.39, "month": "03", "start_price": 23137.16, "total_price": 1531199, "volume": 5337, "volume_price": 24224, "year": "2014", "dividend_ratio": 1.42, "pbr": 1.11, "per": 20.04}, {"date": "20140306", "market": "KOSDAQ", "name": "비금속", "compare": -69.58, "fluc_ratio": -0.3, "high_price": 23458.23, "last_price": 23172.38, "low_price": 23137.45, "month": "03", "start_price": 23341.45, "total_price": 1526615, "volume": 4716, "volume_price": 20123, "year": "2014", "dividend_ratio": 1.42, "pbr": 1.11, "per": 19.97}, {"date": "20140307", "market": "KOSDAQ", "name": "비금속", "compare": -44.59, "fluc_ratio": -0.19, "high_price": 23239.73, "last_price": 23127.79, "low_price": 23056.91, "month": "03", "start_price": 23141.56, "total_price": 1523678, "volume": 3231, "volume_price": 14098, "year": "2014", "dividend_ratio": 1.43, "pbr": 1.11, "per": 19.93}, {"date": "20140310", "market": "KOSDAQ", "name": "비금속", "compare": -162.32, "fluc_ratio": -0.7, "high_price": 23172.34, "last_price": 22965.47, "low_price": 22870.76, "month": "03", "start_price": 23171.46, "total_price": 1512984, "volume": 3529, "volume_price": 13644, "year": "2014", "dividend_ratio": 1.44, "pbr": 1.1, "per": 19.77}, {"date": "20140311", "market": "KOSDAQ", "name": "비금속", "compare": 189.21, "fluc_ratio": 0.82, "high_price": 23170.01, "last_price": 23154.68, "low_price": 22917.33, "month": "03", "start_price": 22989.91, "total_price": 1525449, "volume": 2037, "volume_price": 7963, "year": "2014", "dividend_ratio": 1.43, "pbr": 1.11, "per": 19.96}, {"date": "20140312", "market": "KOSDAQ", "name": "비금속", "compare": -601, "fluc_ratio": -2.6, "high_price": 23194.84, "last_price": 22553.68, "low_price": 22519.38, "month": "03", "start_price": 23194.84, "total_price": 1485855, "volume": 4525, "volume_price": 17248, "year": "2014", "dividend_ratio": 1.47, "pbr": 1.08, "per": 19.36}, {"date": "20140313", "market": "KOSDAQ", "name": "비금속", "compare": 627.13, "fluc_ratio": 2.78, "high_price": 23211.99, "last_price": 23180.81, "low_price": 22517.46, "month": "03", "start_price": 22594.75, "total_price": 1527170, "volume": 4698, "volume_price": 16284, "year": "2014", "dividend_ratio": 1.42, "pbr": 1.11, "per": 19.98}, {"date": "20140314", "market": "KOSDAQ", "name": "비금속", "compare": -194.18, "fluc_ratio": -0.84, "high_price": 23151.71, "last_price": 22986.63, "low_price": 22857.1, "month": "03", "start_price": 23090.66, "total_price": 1514378, "volume": 2440, "volume_price": 9634, "year": "2014", "dividend_ratio": 1.44, "pbr": 1.1, "per": 19.79}, {"date": "20140317", "market": "KOSDAQ", "name": "비금속", "compare": -165.13, "fluc_ratio": -0.72, "high_price": 23036.49, "last_price": 22821.5, "low_price": 22724.31, "month": "03", "start_price": 22954.34, "total_price": 1503499, "volume": 2257, "volume_price": 8727, "year": "2014", "dividend_ratio": 1.45, "pbr": 1.09, "per": 19.63}, {"date": "20140318", "market": "KOSDAQ", "name": "비금속", "compare": 115.81, "fluc_ratio": 0.51, "high_price": 23186.74, "last_price": 22937.31, "low_price": 22797.49, "month": "03", "start_price": 22925.26, "total_price": 1511129, "volume": 2031, "volume_price": 7856, "year": "2014", "dividend_ratio": 1.44, "pbr": 1.1, "per": 19.74}, {"date": "20140319", "market": "KOSDAQ", "name": "비금속", "compare": 126.8, "fluc_ratio": 0.55, "high_price": 23234.7, "last_price": 23064.11, "low_price": 22866.27, "month": "03", "start_price": 23054.41, "total_price": 1519482, "volume": 1487, "volume_price": 5526, "year": "2014", "dividend_ratio": 1.43, "pbr": 1.1, "per": 19.87}, {"date": "20140320", "market": "KOSDAQ", "name": "비금속", "compare": -171.59, "fluc_ratio": -0.74, "high_price": 23060.06, "last_price": 22892.52, "low_price": 22681.36, "month": "03", "start_price": 23038.89, "total_price": 1508178, "volume": 1271, "volume_price": 4810, "year": "2014", "dividend_ratio": 1.44, "pbr": 1.09, "per": 19.7}, {"date": "20140321", "market": "KOSDAQ", "name": "비금속", "compare": -63.61, "fluc_ratio": -0.28, "high_price": 22988.4, "last_price": 22828.91, "low_price": 22669.84, "month": "03", "start_price": 22902.77, "total_price": 1503987, "volume": 1681, "volume_price": 7864, "year": "2014", "dividend_ratio": 1.45, "pbr": 1.09, "per": 19.63}, {"date": "20140324", "market": "KOSDAQ", "name": "비금속", "compare": -47.19, "fluc_ratio": -0.21, "high_price": 23030.17, "last_price": 22781.72, "low_price": 22626.22, "month": "03", "start_price": 22928.63, "total_price": 1501112, "volume": 1712, "volume_price": 6966, "year": "2014", "dividend_ratio": 1.45, "pbr": 1.09, "per": 19.58}, {"date": "20140325", "market": "KOSDAQ", "name": "비금속", "compare": 38.73, "fluc_ratio": 0.17, "high_price": 22861.09, "last_price": 22820.45, "low_price": 22650.06, "month": "03", "start_price": 22852.81, "total_price": 1503665, "volume": 1467, "volume_price": 5572, "year": "2014", "dividend_ratio": 1.45, "pbr": 1.09, "per": 19.62}, {"date": "20140326", "market": "KOSDAQ", "name": "비금속", "compare": 241.83, "fluc_ratio": 1.06, "high_price": 23156.3, "last_price": 23062.28, "low_price": 22752.96, "month": "03", "start_price": 22894.92, "total_price": 1519599, "volume": 1174, "volume_price": 5513, "year": "2014", "dividend_ratio": 1.43, "pbr": 1.1, "per": 19.86}, {"date": "20140327", "market": "KOSDAQ", "name": "비금속", "compare": -201.04, "fluc_ratio": -0.87, "high_price": 23166.55, "last_price": 22861.24, "low_price": 22721.88, "month": "03", "start_price": 23162.48, "total_price": 1506352, "volume": 1884, "volume_price": 7423, "year": "2014", "dividend_ratio": 1.45, "pbr": 1.09, "per": 19.66}, {"date": "20140328", "market": "KOSDAQ", "name": "비금속", "compare": 164.03, "fluc_ratio": 0.72, "high_price": 23124.93, "last_price": 23025.27, "low_price": 22786.7, "month": "03", "start_price": 22933.01, "total_price": 1517160, "volume": 1926, "volume_price": 12237, "year": "2014", "dividend_ratio": 1.44, "pbr": 1.1, "per": 19.82}, {"date": "20140331", "market": "KOSDAQ", "name": "비금속", "compare": -131.05, "fluc_ratio": -0.57, "high_price": 23154.39, "last_price": 22894.22, "low_price": 22799.61, "month": "03", "start_price": 22995.52, "total_price": 1508525, "volume": 1476, "volume_price": 7111, "year": "2014", "dividend_ratio": 1.44, "pbr": 1.09, "per": 19.69}, {"date": "20140401", "market": "KOSDAQ", "name": "비금속", "compare": 216.41, "fluc_ratio": 0.95, "high_price": 23347.23, "last_price": 23110.63, "low_price": 22866.16, "month": "04", "start_price": 23032.1, "total_price": 1522785, "volume": 1548, "volume_price": 8126, "year": "2014", "dividend_ratio": 1.43, "pbr": 1.11, "per": 19.9}, {"date": "20140402", "market": "KOSDAQ", "name": "비금속", "compare": 236.55, "fluc_ratio": 1.02, "high_price": 23414.82, "last_price": 23347.18, "low_price": 23135.47, "month": "04", "start_price": 23243.83, "total_price": 1538371, "volume": 1876, "volume_price": 6940, "year": "2014", "dividend_ratio": 1.41, "pbr": 1.12, "per": 20.14}, {"date": "20140403", "market": "KOSDAQ", "name": "비금속", "compare": 62.6, "fluc_ratio": 0.27, "high_price": 23578.21, "last_price": 23409.78, "low_price": 23224.32, "month": "04", "start_price": 23444.27, "total_price": 1542496, "volume": 2888, "volume_price": 23266, "year": "2014", "dividend_ratio": 1.41, "pbr": 1.12, "per": 20.2}, {"date": "20140404", "market": "KOSDAQ", "name": "비금속", "compare": -48.27, "fluc_ratio": -0.21, "high_price": 23576.3, "last_price": 23361.51, "low_price": 23247.01, "month": "04", "start_price": 23458, "total_price": 1539316, "volume": 1278, "volume_price": 7930, "year": "2014", "dividend_ratio": 1.41, "pbr": 1.12, "per": 20.15}, {"date": "20140407", "market": "KOSDAQ", "name": "비금속", "compare": -374.25, "fluc_ratio": -1.6, "high_price": 23352.99, "last_price": 22987.26, "low_price": 22987.26, "month": "04", "start_price": 23295.88, "total_price": 1514655, "volume": 1264, "volume_price": 5686, "year": "2014", "dividend_ratio": 1.44, "pbr": 1.1, "per": 19.78}, {"date": "20140408", "market": "KOSDAQ", "name": "비금속", "compare": 255.01, "fluc_ratio": 1.11, "high_price": 23272.07, "last_price": 23242.27, "low_price": 22957.43, "month": "04", "start_price": 22984.51, "total_price": 1531459, "volume": 1130, "volume_price": 5296, "year": "2014", "dividend_ratio": 1.42, "pbr": 1.11, "per": 20.03}, {"date": "20140409", "market": "KOSDAQ", "name": "비금속", "compare": 147.39, "fluc_ratio": 0.63, "high_price": 23487.8, "last_price": 23389.66, "low_price": 23209.34, "month": "04", "start_price": 23271.1, "total_price": 1541170, "volume": 1027, "volume_price": 6230, "year": "2014", "dividend_ratio": 1.41, "pbr": 1.12, "per": 20.18}, {"date": "20140410", "market": "KOSDAQ", "name": "비금속", "compare": 70.39, "fluc_ratio": 0.3, "high_price": 23543.39, "last_price": 23460.05, "low_price": 23338, "month": "04", "start_price": 23406.85, "total_price": 1545808, "volume": 2651, "volume_price": 14180, "year": "2014", "dividend_ratio": 1.4, "pbr": 1.13, "per": 20.25}, {"date": "20140411", "market": "KOSDAQ", "name": "비금속", "compare": 1.44, "fluc_ratio": 0.01, "high_price": 23576.47, "last_price": 23461.49, "low_price": 23282.9, "month": "04", "start_price": 23386.03, "total_price": 1545903, "volume": 1345, "volume_price": 6729, "year": "2014", "dividend_ratio": 1.4, "pbr": 1.13, "per": 20.25}, {"date": "20140414", "market": "KOSDAQ", "name": "비금속", "compare": -13.21, "fluc_ratio": -0.06, "high_price": 23511.84, "last_price": 23448.28, "low_price": 23223.26, "month": "04", "start_price": 23471.53, "total_price": 1545033, "volume": 1099, "volume_price": 5172, "year": "2014", "dividend_ratio": 1.41, "pbr": 1.12, "per": 20.24}, {"date": "20140415", "market": "KOSDAQ", "name": "비금속", "compare": -99.89, "fluc_ratio": -0.43, "high_price": 23572.93, "last_price": 23348.39, "low_price": 23217.37, "month": "04", "start_price": 23530.15, "total_price": 1538451, "volume": 1464, "volume_price": 7667, "year": "2014", "dividend_ratio": 1.41, "pbr": 1.12, "per": 20.14}, {"date": "20140416", "market": "KOSDAQ", "name": "비금속", "compare": 75.39, "fluc_ratio": 0.32, "high_price": 23572.14, "last_price": 23423.78, "low_price": 23262.13, "month": "04", "start_price": 23346.96, "total_price": 1543418, "volume": 1060, "volume_price": 5278, "year": "2014", "dividend_ratio": 1.41, "pbr": 1.12, "per": 20.21}, {"date": "20140417", "market": "KOSDAQ", "name": "비금속", "compare": 104.31, "fluc_ratio": 0.45, "high_price": 23594.93, "last_price": 23528.09, "low_price": 23273.05, "month": "04", "start_price": 23478.36, "total_price": 1550291, "volume": 1231, "volume_price": 7352, "year": "2014", "dividend_ratio": 1.4, "pbr": 1.13, "per": 20.32}, {"date": "20140418", "market": "KOSDAQ", "name": "비금속", "compare": 26.41, "fluc_ratio": 0.11, "high_price": 23617.85, "last_price": 23554.5, "low_price": 23386.71, "month": "04", "start_price": 23571.81, "total_price": 1552032, "volume": 842, "volume_price": 4931, "year": "2014", "dividend_ratio": 1.4, "pbr": 1.13, "per": 20.34}, {"date": "20140421", "market": "KOSDAQ", "name": "비금속", "compare": 62.19, "fluc_ratio": 0.26, "high_price": 23762.59, "last_price": 23616.69, "low_price": 23519.69, "month": "04", "start_price": 23532.48, "total_price": 1556130, "volume": 5195, "volume_price": 29907, "year": "2014", "dividend_ratio": 1.39, "pbr": 1.13, "per": 20.41}, {"date": "20140422", "market": "KOSDAQ", "name": "비금속", "compare": 455.1, "fluc_ratio": 1.93, "high_price": 24170.08, "last_price": 24071.79, "low_price": 23604.7, "month": "04", "start_price": 23690.68, "total_price": 1586116, "volume": 2962, "volume_price": 17055, "year": "2014", "dividend_ratio": 1.36, "pbr": 1.16, "per": 20.86}, {"date": "20140423", "market": "KOSDAQ", "name": "비금속", "compare": 384.67, "fluc_ratio": 1.6, "high_price": 25087.56, "last_price": 24456.46, "low_price": 24293.36, "month": "04", "start_price": 24332.03, "total_price": 1611463, "volume": 1558, "volume_price": 12283, "year": "2014", "dividend_ratio": 1.34, "pbr": 1.18, "per": 21.24}, {"date": "20140424", "market": "KOSDAQ", "name": "비금속", "compare": 145.83, "fluc_ratio": 0.6, "high_price": 24726.19, "last_price": 24602.29, "low_price": 24326.29, "month": "04", "start_price": 24580.5, "total_price": 1621072, "volume": 2866, "volume_price": 16670, "year": "2014", "dividend_ratio": 1.33, "pbr": 1.19, "per": 21.38}, {"date": "20140425", "market": "KOSDAQ", "name": "비금속", "compare": -91.27, "fluc_ratio": -0.37, "high_price": 25150.61, "last_price": 24511.02, "low_price": 24511.02, "month": "04", "start_price": 24674.28, "total_price": 1615655, "volume": 5359, "volume_price": 26203, "year": "2014", "dividend_ratio": 1.34, "pbr": 1.18, "per": 21.29}, {"date": "20140428", "market": "KOSDAQ", "name": "비금속", "compare": 310.56, "fluc_ratio": 1.27, "high_price": 24957.31, "last_price": 24821.58, "low_price": 24674.49, "month": "04", "start_price": 24690.4, "total_price": 1636126, "volume": 4179, "volume_price": 20454, "year": "2014", "dividend_ratio": 1.32, "pbr": 1.2, "per": 21.6}, {"date": "20140429", "market": "KOSDAQ", "name": "비금속", "compare": 937.84, "fluc_ratio": 3.78, "high_price": 26351.18, "last_price": 25759.42, "low_price": 25161.9, "month": "04", "start_price": 25184.55, "total_price": 1697943, "volume": 3363, "volume_price": 21472, "year": "2014", "dividend_ratio": 1.26, "pbr": 1.25, "per": 22.53}, {"date": "20140430", "market": "KOSDAQ", "name": "비금속", "compare": 24.22, "fluc_ratio": 0.09, "high_price": 25988.86, "last_price": 25783.64, "low_price": 25565.62, "month": "04", "start_price": 25666.97, "total_price": 1739528, "volume": 3520, "volume_price": 16719, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.14, "per": 8.41}, {"date": "20140502", "market": "KOSDAQ", "name": "비금속", "compare": 495.07, "fluc_ratio": 1.92, "high_price": 26278.71, "last_price": 26278.71, "low_price": 25613.03, "month": "05", "start_price": 25933.07, "total_price": 1845269, "volume": 3789, "volume_price": 15456, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.11, "per": 8.8}, {"date": "20140507", "market": "KOSDAQ", "name": "비금속", "compare": -83.92, "fluc_ratio": -0.32, "high_price": 26553.01, "last_price": 26194.79, "low_price": 26165.22, "month": "05", "start_price": 26435.01, "total_price": 1839376, "volume": 3723, "volume_price": 17186, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.08, "per": 8.56}, {"date": "20140508", "market": "KOSDAQ", "name": "비금속", "compare": 322.53, "fluc_ratio": 1.23, "high_price": 26764.61, "last_price": 26517.32, "low_price": 26186.14, "month": "05", "start_price": 26220.46, "total_price": 1862025, "volume": 3625, "volume_price": 15288, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.08, "per": 8.57}, {"date": "20140509", "market": "KOSDAQ", "name": "비금속", "compare": 1082.3, "fluc_ratio": 4.08, "high_price": 27599.62, "last_price": 27599.62, "low_price": 26539.58, "month": "05", "start_price": 26785.32, "total_price": 1938022, "volume": 4233, "volume_price": 19508, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.13, "per": 8.94}, {"date": "20140512", "market": "KOSDAQ", "name": "비금속", "compare": -212.71, "fluc_ratio": -0.77, "high_price": 28028.57, "last_price": 27386.91, "low_price": 27386.91, "month": "05", "start_price": 27853.24, "total_price": 1923086, "volume": 8258, "volume_price": 25434, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.12, "per": 8.88}, {"date": "20140513", "market": "KOSDAQ", "name": "비금속", "compare": 117.19, "fluc_ratio": 0.43, "high_price": 27542.57, "last_price": 27504.1, "low_price": 27039.84, "month": "05", "start_price": 27331.89, "total_price": 1931315, "volume": 5860, "volume_price": 23112, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.13, "per": 8.93}, {"date": "20140514", "market": "KOSDAQ", "name": "비금속", "compare": -75.35, "fluc_ratio": -0.27, "high_price": 27537.34, "last_price": 27428.75, "low_price": 27235.84, "month": "05", "start_price": 27454.64, "total_price": 1926024, "volume": 5083, "volume_price": 21653, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.13, "per": 8.96}, {"date": "20140515", "market": "KOSDAQ", "name": "비금속", "compare": -118.94, "fluc_ratio": -0.43, "high_price": 27702.54, "last_price": 27309.81, "low_price": 27167.78, "month": "05", "start_price": 27702.54, "total_price": 1908864, "volume": 3931, "volume_price": 16721, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.13, "per": 8.95}, {"date": "20140516", "market": "KOSDAQ", "name": "비금속", "compare": 102.73, "fluc_ratio": 0.38, "high_price": 27412.54, "last_price": 27412.54, "low_price": 27083.58, "month": "05", "start_price": 27314.61, "total_price": 1916044, "volume": 4991, "volume_price": 21314, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.12, "per": 8.91}, {"date": "20140519", "market": "KOSDAQ", "name": "비금속", "compare": -669.03, "fluc_ratio": -2.44, "high_price": 27535.26, "last_price": 26743.51, "low_price": 26485.02, "month": "05", "start_price": 27372.46, "total_price": 1869281, "volume": 5219, "volume_price": 21539, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.1, "per": 8.73}, {"date": "20140520", "market": "KOSDAQ", "name": "비금속", "compare": 43.83, "fluc_ratio": 0.16, "high_price": 26812.63, "last_price": 26787.34, "low_price": 26169.34, "month": "05", "start_price": 26592.17, "total_price": 1872345, "volume": 4194, "volume_price": 18176, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.1, "per": 8.75}, {"date": "20140521", "market": "KOSDAQ", "name": "비금속", "compare": -419.6, "fluc_ratio": -1.57, "high_price": 26928.6, "last_price": 26367.74, "low_price": 26367.74, "month": "05", "start_price": 26883.25, "total_price": 1843016, "volume": 3531, "volume_price": 15070, "year": "2014", "dividend_ratio": 0.93, "pbr": 1.08, "per": 8.61}, {"date": "20140522", "market": "KOSDAQ", "name": "비금속", "compare": 248.22, "fluc_ratio": 0.94, "high_price": 26625.77, "last_price": 26615.96, "low_price": 26206.76, "month": "05", "start_price": 26453.65, "total_price": 1860366, "volume": 4522, "volume_price": 18995, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.1, "per": 8.72}, {"date": "20140523", "market": "KOSDAQ", "name": "비금속", "compare": -67.06, "fluc_ratio": -0.25, "high_price": 26775.4, "last_price": 26548.9, "low_price": 26398.17, "month": "05", "start_price": 26764.24, "total_price": 1855679, "volume": 2876, "volume_price": 11468, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.09, "per": 8.69}, {"date": "20140526", "market": "KOSDAQ", "name": "비금속", "compare": -346.61, "fluc_ratio": -1.31, "high_price": 26640.58, "last_price": 26202.29, "low_price": 26184.72, "month": "05", "start_price": 26451.35, "total_price": 1831452, "volume": 4128, "volume_price": 13904, "year": "2014", "dividend_ratio": 0.93, "pbr": 1.08, "per": 8.57}, {"date": "20140527", "market": "KOSDAQ", "name": "비금속", "compare": 325.16, "fluc_ratio": 1.24, "high_price": 26531.02, "last_price": 26527.45, "low_price": 26120.84, "month": "05", "start_price": 26217.71, "total_price": 1854179, "volume": 3732, "volume_price": 13903, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.09, "per": 8.64}, {"date": "20140528", "market": "KOSDAQ", "name": "비금속", "compare": 409.72, "fluc_ratio": 1.54, "high_price": 26955.96, "last_price": 26937.17, "low_price": 26589.7, "month": "05", "start_price": 26599.47, "total_price": 1882817, "volume": 6183, "volume_price": 22249, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.11, "per": 8.77}, {"date": "20140529", "market": "KOSDAQ", "name": "비금속", "compare": 385.16, "fluc_ratio": 1.43, "high_price": 27332.76, "last_price": 27322.33, "low_price": 26834.3, "month": "05", "start_price": 27075.14, "total_price": 1909739, "volume": 3883, "volume_price": 15839, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.12, "per": 8.92}, {"date": "20140530", "market": "KOSDAQ", "name": "비금속", "compare": -147.11, "fluc_ratio": -0.54, "high_price": 27558.46, "last_price": 27175.22, "low_price": 27163.12, "month": "05", "start_price": 27395.81, "total_price": 1899456, "volume": 2701, "volume_price": 11711, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.11, "per": 8.84}, {"date": "20140602", "market": "KOSDAQ", "name": "비금속", "compare": 283.63, "fluc_ratio": 1.04, "high_price": 27667.09, "last_price": 27458.85, "low_price": 27297.01, "month": "06", "start_price": 27480.13, "total_price": 1919281, "volume": 3793, "volume_price": 14376, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.12, "per": 8.87}, {"date": "20140603", "market": "KOSDAQ", "name": "비금속", "compare": -80.49, "fluc_ratio": -0.29, "high_price": 27593.34, "last_price": 27378.36, "low_price": 27155.03, "month": "06", "start_price": 27384.06, "total_price": 1913655, "volume": 4154, "volume_price": 17031, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.13, "per": 8.94}, {"date": "20140605", "market": "KOSDAQ", "name": "비금속", "compare": 183.39, "fluc_ratio": 0.67, "high_price": 27856.45, "last_price": 27561.75, "low_price": 27302.01, "month": "06", "start_price": 27534.92, "total_price": 1926473, "volume": 3683, "volume_price": 14932, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.13, "per": 8.97}, {"date": "20140609", "market": "KOSDAQ", "name": "비금속", "compare": 85.35, "fluc_ratio": 0.31, "high_price": 27870.28, "last_price": 27647.1, "low_price": 27443.69, "month": "06", "start_price": 27851.16, "total_price": 1932439, "volume": 5999, "volume_price": 14391, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.02}, {"date": "20140610", "market": "KOSDAQ", "name": "비금속", "compare": -148.52, "fluc_ratio": -0.54, "high_price": 27615.68, "last_price": 27498.58, "low_price": 27232.34, "month": "06", "start_price": 27482.8, "total_price": 1922058, "volume": 2455, "volume_price": 7413, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.01}, {"date": "20140611", "market": "KOSDAQ", "name": "비금속", "compare": 278.43, "fluc_ratio": 1.01, "high_price": 27899.52, "last_price": 27777.01, "low_price": 27480.05, "month": "06", "start_price": 27487.44, "total_price": 1941519, "volume": 2010, "volume_price": 7766, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.15, "per": 9.13}, {"date": "20140612", "market": "KOSDAQ", "name": "비금속", "compare": 357.29, "fluc_ratio": 1.29, "high_price": 28157.12, "last_price": 28134.3, "low_price": 27653.87, "month": "06", "start_price": 27955.7, "total_price": 1966493, "volume": 3228, "volume_price": 9542, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.16, "per": 9.19}, {"date": "20140613", "market": "KOSDAQ", "name": "비금속", "compare": 95.73, "fluc_ratio": 0.34, "high_price": 28319.01, "last_price": 28230.03, "low_price": 27994.05, "month": "06", "start_price": 28018.59, "total_price": 1973184, "volume": 2481, "volume_price": 9831, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.16, "per": 9.22}, {"date": "20140616", "market": "KOSDAQ", "name": "비금속", "compare": -562.16, "fluc_ratio": -1.99, "high_price": 28188.17, "last_price": 27667.87, "low_price": 27590.71, "month": "06", "start_price": 28124.79, "total_price": 1933891, "volume": 3100, "volume_price": 9935, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.06}, {"date": "20140617", "market": "KOSDAQ", "name": "비금속", "compare": -59.44, "fluc_ratio": -0.21, "high_price": 27864.77, "last_price": 27608.43, "low_price": 27504.83, "month": "06", "start_price": 27695.21, "total_price": 1929736, "volume": 2625, "volume_price": 10931, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.03}, {"date": "20140618", "market": "KOSDAQ", "name": "비금속", "compare": 66.56, "fluc_ratio": 0.24, "high_price": 27827.79, "last_price": 27674.99, "low_price": 27482.62, "month": "06", "start_price": 27778.67, "total_price": 1934388, "volume": 2441, "volume_price": 9139, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.06}, {"date": "20140619", "market": "KOSDAQ", "name": "비금속", "compare": -70.28, "fluc_ratio": -0.25, "high_price": 28074.4, "last_price": 27604.71, "low_price": 27483.34, "month": "06", "start_price": 27714.04, "total_price": 1929476, "volume": 2276, "volume_price": 10614, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.01}, {"date": "20140620", "market": "KOSDAQ", "name": "비금속", "compare": 88.58, "fluc_ratio": 0.32, "high_price": 27717.42, "last_price": 27693.29, "low_price": 27338.31, "month": "06", "start_price": 27706.03, "total_price": 1935668, "volume": 2270, "volume_price": 10433, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.06}, {"date": "20140623", "market": "KOSDAQ", "name": "비금속", "compare": 18.15, "fluc_ratio": 0.07, "high_price": 27860.92, "last_price": 27711.44, "low_price": 27442.04, "month": "06", "start_price": 27846.63, "total_price": 1936936, "volume": 3796, "volume_price": 17953, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.08}, {"date": "20140624", "market": "KOSDAQ", "name": "비금속", "compare": 133.91, "fluc_ratio": 0.48, "high_price": 27901.66, "last_price": 27845.35, "low_price": 27414.16, "month": "06", "start_price": 27688.97, "total_price": 1946297, "volume": 2680, "volume_price": 13205, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.15, "per": 9.15}, {"date": "20140625", "market": "KOSDAQ", "name": "비금속", "compare": -218.66, "fluc_ratio": -0.79, "high_price": 27857.59, "last_price": 27626.69, "low_price": 27321.53, "month": "06", "start_price": 27840.1, "total_price": 1931012, "volume": 2665, "volume_price": 13926, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.09}, {"date": "20140626", "market": "KOSDAQ", "name": "비금속", "compare": 160.62, "fluc_ratio": 0.58, "high_price": 27918.54, "last_price": 27787.31, "low_price": 27539.22, "month": "06", "start_price": 27784.01, "total_price": 1942239, "volume": 2170, "volume_price": 12280, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.15, "per": 9.12}, {"date": "20140627", "market": "KOSDAQ", "name": "비금속", "compare": -201.7, "fluc_ratio": -0.73, "high_price": 27745.95, "last_price": 27585.61, "low_price": 27440.92, "month": "06", "start_price": 27626.01, "total_price": 1928141, "volume": 1878, "volume_price": 7070, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.07}, {"date": "20140630", "market": "KOSDAQ", "name": "비금속", "compare": -48.56, "fluc_ratio": -0.18, "high_price": 27610.8, "last_price": 27537.05, "low_price": 27318.95, "month": "06", "start_price": 27416.3, "total_price": 1924747, "volume": 1577, "volume_price": 6099, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.04}, {"date": "20140701", "market": "KOSDAQ", "name": "비금속", "compare": -6.05, "fluc_ratio": -0.02, "high_price": 27591.92, "last_price": 27531, "low_price": 27392.45, "month": "07", "start_price": 27532.21, "total_price": 1924324, "volume": 5442, "volume_price": 26433, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.06}, {"date": "20140702", "market": "KOSDAQ", "name": "비금속", "compare": -22.13, "fluc_ratio": -0.08, "high_price": 27778.57, "last_price": 27508.87, "low_price": 27288.25, "month": "07", "start_price": 27504.17, "total_price": 1922777, "volume": 6603, "volume_price": 28249, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.04}, {"date": "20140703", "market": "KOSDAQ", "name": "비금속", "compare": 62.11, "fluc_ratio": 0.23, "high_price": 27570.98, "last_price": 27570.98, "low_price": 27362.37, "month": "07", "start_price": 27456.73, "total_price": 1927119, "volume": 4129, "volume_price": 19308, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.02}, {"date": "20140704", "market": "KOSDAQ", "name": "비금속", "compare": 170.23, "fluc_ratio": 0.62, "high_price": 27815.22, "last_price": 27741.21, "low_price": 27512.71, "month": "07", "start_price": 27583.95, "total_price": 1939017, "volume": 4457, "volume_price": 17736, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.03}, {"date": "20140707", "market": "KOSDAQ", "name": "비금속", "compare": 214.13, "fluc_ratio": 0.77, "high_price": 28093.66, "last_price": 27955.34, "low_price": 27540.27, "month": "07", "start_price": 27924.05, "total_price": 1953984, "volume": 3776, "volume_price": 13929, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.02}, {"date": "20140708", "market": "KOSDAQ", "name": "비금속", "compare": 182.27, "fluc_ratio": 0.65, "high_price": 28250.44, "last_price": 28137.61, "low_price": 27742.6, "month": "07", "start_price": 27930.63, "total_price": 1966724, "volume": 3440, "volume_price": 13547, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.04}, {"date": "20140709", "market": "KOSDAQ", "name": "비금속", "compare": -287.23, "fluc_ratio": -1.02, "high_price": 28099.49, "last_price": 27850.38, "low_price": 27746.27, "month": "07", "start_price": 27996.16, "total_price": 1946648, "volume": 3512, "volume_price": 10520, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.13, "per": 8.93}, {"date": "20140710", "market": "KOSDAQ", "name": "비금속", "compare": 41.55, "fluc_ratio": 0.15, "high_price": 28104.81, "last_price": 27891.93, "low_price": 27632.65, "month": "07", "start_price": 27752.67, "total_price": 1949552, "volume": 4759, "volume_price": 19187, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.12, "per": 8.92}, {"date": "20140711", "market": "KOSDAQ", "name": "비금속", "compare": -577.07, "fluc_ratio": -2.07, "high_price": 27729.37, "last_price": 27314.86, "low_price": 27262.33, "month": "07", "start_price": 27729.37, "total_price": 1909217, "volume": 2527, "volume_price": 11144, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.1, "per": 8.74}, {"date": "20140714", "market": "KOSDAQ", "name": "비금속", "compare": 243.05, "fluc_ratio": 0.89, "high_price": 27689.42, "last_price": 27557.91, "low_price": 27427.09, "month": "07", "start_price": 27427.09, "total_price": 1926205, "volume": 4288, "volume_price": 16156, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.12, "per": 8.85}, {"date": "20140715", "market": "KOSDAQ", "name": "비금속", "compare": -661.99, "fluc_ratio": -2.4, "high_price": 27939.77, "last_price": 26895.92, "low_price": 26895.92, "month": "07", "start_price": 27571.37, "total_price": 1879934, "volume": 13395, "volume_price": 55155, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.1, "per": 8.7}, {"date": "20140716", "market": "KOSDAQ", "name": "비금속", "compare": -144.09, "fluc_ratio": -0.54, "high_price": 26923.88, "last_price": 26751.83, "low_price": 26361.62, "month": "07", "start_price": 26844.4, "total_price": 1869863, "volume": 5579, "volume_price": 21874, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.09, "per": 8.67}, {"date": "20140717", "market": "KOSDAQ", "name": "비금속", "compare": 26.76, "fluc_ratio": 0.1, "high_price": 26881, "last_price": 26778.59, "low_price": 26619.98, "month": "07", "start_price": 26828.11, "total_price": 1871734, "volume": 2670, "volume_price": 9292, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.09, "per": 8.67}, {"date": "20140718", "market": "KOSDAQ", "name": "비금속", "compare": 165.47, "fluc_ratio": 0.62, "high_price": 26944.06, "last_price": 26944.06, "low_price": 26457.11, "month": "07", "start_price": 26645.47, "total_price": 1883299, "volume": 3366, "volume_price": 12101, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.1, "per": 8.69}, {"date": "20140721", "market": "KOSDAQ", "name": "비금속", "compare": -305.2, "fluc_ratio": -1.13, "high_price": 26985.3, "last_price": 26638.86, "low_price": 26576.91, "month": "07", "start_price": 26982.87, "total_price": 1861967, "volume": 4407, "volume_price": 10650, "year": "2014", "dividend_ratio": 0.93, "pbr": 1.08, "per": 8.57}, {"date": "20140722", "market": "KOSDAQ", "name": "비금속", "compare": 408.08, "fluc_ratio": 1.53, "high_price": 27046.94, "last_price": 27046.94, "low_price": 26468, "month": "07", "start_price": 26837.08, "total_price": 1890490, "volume": 4142, "volume_price": 14235, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.1, "per": 8.74}, {"date": "20140723", "market": "KOSDAQ", "name": "비금속", "compare": -136.56, "fluc_ratio": -0.5, "high_price": 27099.03, "last_price": 26910.38, "low_price": 26746.34, "month": "07", "start_price": 26917.27, "total_price": 1881066, "volume": 3108, "volume_price": 10370, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.09, "per": 8.69}, {"date": "20140724", "market": "KOSDAQ", "name": "비금속", "compare": -160.25, "fluc_ratio": -0.6, "high_price": 26870.78, "last_price": 26750.13, "low_price": 26550.35, "month": "07", "start_price": 26830.03, "total_price": 1869864, "volume": 1549, "volume_price": 6554, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.09, "per": 8.62}, {"date": "20140725", "market": "KOSDAQ", "name": "비금속", "compare": 232.06, "fluc_ratio": 0.87, "high_price": 27002.92, "last_price": 26982.19, "low_price": 26558.53, "month": "07", "start_price": 26833.96, "total_price": 1886085, "volume": 1926, "volume_price": 7577, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.1, "per": 8.71}, {"date": "20140728", "market": "KOSDAQ", "name": "비금속", "compare": -355.33, "fluc_ratio": -1.32, "high_price": 27026.22, "last_price": 26626.86, "low_price": 26518.67, "month": "07", "start_price": 27015.5, "total_price": 1861769, "volume": 1977, "volume_price": 6833, "year": "2014", "dividend_ratio": 0.93, "pbr": 1.08, "per": 8.58}, {"date": "20140729", "market": "KOSDAQ", "name": "비금속", "compare": -387.91, "fluc_ratio": -1.46, "high_price": 26773.19, "last_price": 26238.95, "low_price": 26040.65, "month": "07", "start_price": 26720.66, "total_price": 1834646, "volume": 1762, "volume_price": 7015, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.06, "per": 8.43}, {"date": "20140730", "market": "KOSDAQ", "name": "비금속", "compare": 78.26, "fluc_ratio": 0.3, "high_price": 26422.18, "last_price": 26317.21, "low_price": 25948.27, "month": "07", "start_price": 26209.15, "total_price": 1840118, "volume": 1751, "volume_price": 6344, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.07, "per": 8.46}, {"date": "20140731", "market": "KOSDAQ", "name": "비금속", "compare": -388.72, "fluc_ratio": -1.48, "high_price": 26247.23, "last_price": 25928.49, "low_price": 25600.24, "month": "07", "start_price": 26226.18, "total_price": 1812938, "volume": 4057, "volume_price": 10346, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.05, "per": 8.37}, {"date": "20140801", "market": "KOSDAQ", "name": "비금속", "compare": 153.29, "fluc_ratio": 0.59, "high_price": 26119.23, "last_price": 26081.78, "low_price": 25679.66, "month": "08", "start_price": 25679.66, "total_price": 1823657, "volume": 1905, "volume_price": 5839, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.06, "per": 8.44}, {"date": "20140804", "market": "KOSDAQ", "name": "비금속", "compare": 165.52, "fluc_ratio": 0.63, "high_price": 26369.03, "last_price": 26247.3, "low_price": 26006.34, "month": "08", "start_price": 26089.51, "total_price": 1835229, "volume": 1328, "volume_price": 4868, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.07, "per": 8.48}, {"date": "20140805", "market": "KOSDAQ", "name": "비금속", "compare": -242.76, "fluc_ratio": -0.92, "high_price": 26362.26, "last_price": 26004.54, "low_price": 25965.5, "month": "08", "start_price": 26333.56, "total_price": 1818255, "volume": 2096, "volume_price": 7146, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.06, "per": 8.4}, {"date": "20140806", "market": "KOSDAQ", "name": "비금속", "compare": 284.41, "fluc_ratio": 1.09, "high_price": 26461.24, "last_price": 26288.95, "low_price": 25807.57, "month": "08", "start_price": 26123.61, "total_price": 1838366, "volume": 2666, "volume_price": 8943, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.07, "per": 8.48}, {"date": "20140807", "market": "KOSDAQ", "name": "비금속", "compare": 262.72, "fluc_ratio": 1, "high_price": 26805.23, "last_price": 26551.67, "low_price": 26260.88, "month": "08", "start_price": 26305.68, "total_price": 1856737, "volume": 2837, "volume_price": 10343, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.07, "per": 8.48}, {"date": "20140808", "market": "KOSDAQ", "name": "비금속", "compare": -62.57, "fluc_ratio": -0.24, "high_price": 26767.61, "last_price": 26489.1, "low_price": 26154.83, "month": "08", "start_price": 26530.29, "total_price": 1852362, "volume": 1932, "volume_price": 6703, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.06, "per": 8.43}, {"date": "20140811", "market": "KOSDAQ", "name": "비금속", "compare": -104.01, "fluc_ratio": -0.39, "high_price": 26581.88, "last_price": 26385.09, "low_price": 26238.69, "month": "08", "start_price": 26360.88, "total_price": 1845089, "volume": 2149, "volume_price": 7228, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.06, "per": 8.42}, {"date": "20140812", "market": "KOSDAQ", "name": "비금속", "compare": 13.16, "fluc_ratio": 0.05, "high_price": 26398.25, "last_price": 26398.25, "low_price": 26173.17, "month": "08", "start_price": 26388.84, "total_price": 1846009, "volume": 1785, "volume_price": 6337, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.06, "per": 8.45}, {"date": "20140813", "market": "KOSDAQ", "name": "비금속", "compare": 127.36, "fluc_ratio": 0.48, "high_price": 26691.52, "last_price": 26525.61, "low_price": 26238.45, "month": "08", "start_price": 26321.55, "total_price": 1854915, "volume": 2110, "volume_price": 9243, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.06, "per": 8.45}, {"date": "20140814", "market": "KOSDAQ", "name": "비금속", "compare": 157.5, "fluc_ratio": 0.59, "high_price": 26834.28, "last_price": 26683.11, "low_price": 26539.76, "month": "08", "start_price": 26549.12, "total_price": 1865929, "volume": 1699, "volume_price": 6700, "year": "2014", "dividend_ratio": 0.93, "pbr": 1.08, "per": 8.55}, {"date": "20140818", "market": "KOSDAQ", "name": "비금속", "compare": 163.21, "fluc_ratio": 0.61, "high_price": 26846.32, "last_price": 26846.32, "low_price": 26638.39, "month": "08", "start_price": 26705.94, "total_price": 1877342, "volume": 2297, "volume_price": 7359, "year": "2014", "dividend_ratio": 0.93, "pbr": 1.07, "per": 8.53}, {"date": "20140819", "market": "KOSDAQ", "name": "비금속", "compare": 426.86, "fluc_ratio": 1.59, "high_price": 27346.52, "last_price": 27273.18, "low_price": 26872.09, "month": "08", "start_price": 26872.09, "total_price": 1907192, "volume": 3901, "volume_price": 15882, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.07, "per": 8.49}, {"date": "20140820", "market": "KOSDAQ", "name": "비금속", "compare": -54.25, "fluc_ratio": -0.2, "high_price": 27465.82, "last_price": 27218.93, "low_price": 27140.15, "month": "08", "start_price": 27317.02, "total_price": 1903398, "volume": 2070, "volume_price": 8045, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.07, "per": 8.51}, {"date": "20140821", "market": "KOSDAQ", "name": "비금속", "compare": 495.6, "fluc_ratio": 1.82, "high_price": 27714.84, "last_price": 27714.53, "low_price": 27131.21, "month": "08", "start_price": 27222.78, "total_price": 1938056, "volume": 1822, "volume_price": 7361, "year": "2014", "dividend_ratio": 0.93, "pbr": 1.08, "per": 8.61}, {"date": "20140822", "market": "KOSDAQ", "name": "비금속", "compare": 542.13, "fluc_ratio": 1.96, "high_price": 28287.85, "last_price": 28256.66, "low_price": 27589.16, "month": "08", "start_price": 27809.46, "total_price": 1975966, "volume": 1353, "volume_price": 6343, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.12, "per": 8.85}, {"date": "20140825", "market": "KOSDAQ", "name": "비금속", "compare": -310.5, "fluc_ratio": -1.1, "high_price": 28412.02, "last_price": 27946.16, "low_price": 27925.96, "month": "08", "start_price": 28406.88, "total_price": 1954253, "volume": 1652, "volume_price": 7877, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.1, "per": 8.77}, {"date": "20140826", "market": "KOSDAQ", "name": "비금속", "compare": 687.78, "fluc_ratio": 2.46, "high_price": 28637.5, "last_price": 28633.94, "low_price": 27908.85, "month": "08", "start_price": 28138.53, "total_price": 2002349, "volume": 2691, "volume_price": 9524, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.13, "per": 8.95}, {"date": "20140827", "market": "KOSDAQ", "name": "비금속", "compare": -27.41, "fluc_ratio": -0.1, "high_price": 28690.06, "last_price": 28606.53, "low_price": 28388.35, "month": "08", "start_price": 28609.58, "total_price": 2000432, "volume": 1469, "volume_price": 5912, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.12, "per": 8.93}, {"date": "20140828", "market": "KOSDAQ", "name": "비금속", "compare": -63.65, "fluc_ratio": -0.22, "high_price": 28718.57, "last_price": 28542.88, "low_price": 28355.41, "month": "08", "start_price": 28583.47, "total_price": 1995981, "volume": 1622, "volume_price": 6540, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.13, "per": 8.94}, {"date": "20140829", "market": "KOSDAQ", "name": "비금속", "compare": -303.38, "fluc_ratio": -1.06, "high_price": 28589.81, "last_price": 28239.5, "low_price": 28205.55, "month": "08", "start_price": 28346.59, "total_price": 1974766, "volume": 2376, "volume_price": 8306, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.11, "per": 8.85}, {"date": "20140901", "market": "KOSDAQ", "name": "비금속", "compare": 169.19, "fluc_ratio": 0.6, "high_price": 28685.12, "last_price": 28408.69, "low_price": 28087.73, "month": "09", "start_price": 28567.65, "total_price": 1986598, "volume": 3416, "volume_price": 14969, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.13, "per": 8.96}, {"date": "20140902", "market": "KOSDAQ", "name": "비금속", "compare": -210.12, "fluc_ratio": -0.74, "high_price": 28414.13, "last_price": 28198.57, "low_price": 28063.58, "month": "09", "start_price": 28143.16, "total_price": 1971904, "volume": 5501, "volume_price": 26276, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.12, "per": 8.93}, {"date": "20140903", "market": "KOSDAQ", "name": "비금속", "compare": -160.44, "fluc_ratio": -0.57, "high_price": 28387.86, "last_price": 28038.13, "low_price": 28038.13, "month": "09", "start_price": 28254.79, "total_price": 1960684, "volume": 4148, "volume_price": 20337, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.12, "per": 8.91}, {"date": "20140904", "market": "KOSDAQ", "name": "비금속", "compare": -101.82, "fluc_ratio": -0.36, "high_price": 28155.48, "last_price": 27936.31, "low_price": 27617.16, "month": "09", "start_price": 28075.63, "total_price": 1953564, "volume": 2703, "volume_price": 12708, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.11, "per": 8.84}, {"date": "20140905", "market": "KOSDAQ", "name": "비금속", "compare": 308.16, "fluc_ratio": 1.1, "high_price": 28352.96, "last_price": 28244.47, "low_price": 27813.32, "month": "09", "start_price": 27884.49, "total_price": 1975114, "volume": 2855, "volume_price": 12974, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.12, "per": 8.93}, {"date": "20140911", "market": "KOSDAQ", "name": "비금속", "compare": -246.69, "fluc_ratio": -0.87, "high_price": 28342.02, "last_price": 27997.78, "low_price": 27997.78, "month": "09", "start_price": 28305.53, "total_price": 1957863, "volume": 1987, "volume_price": 9200, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.12, "per": 8.87}, {"date": "20140912", "market": "KOSDAQ", "name": "비금속", "compare": -173.97, "fluc_ratio": -0.62, "high_price": 28057.41, "last_price": 27823.81, "low_price": 27694.77, "month": "09", "start_price": 28039.95, "total_price": 1945697, "volume": 3434, "volume_price": 18213, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.11, "per": 8.84}, {"date": "20140915", "market": "KOSDAQ", "name": "비금속", "compare": -159.01, "fluc_ratio": -0.57, "high_price": 28084.04, "last_price": 27664.8, "low_price": 27583.91, "month": "09", "start_price": 28062.97, "total_price": 1934578, "volume": 2430, "volume_price": 11634, "year": "2014", "dividend_ratio": 0.91, "pbr": 1.1, "per": 8.77}, {"date": "20140916", "market": "KOSDAQ", "name": "비금속", "compare": 282.05, "fluc_ratio": 1.02, "high_price": 28001.4, "last_price": 27946.85, "low_price": 27582.23, "month": "09", "start_price": 27666.6, "total_price": 1954301, "volume": 1772, "volume_price": 9644, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.12, "per": 8.87}, {"date": "20140917", "market": "KOSDAQ", "name": "비금속", "compare": 82.24, "fluc_ratio": 0.29, "high_price": 28225.13, "last_price": 28029.09, "low_price": 27814.16, "month": "09", "start_price": 28040.72, "total_price": 1960052, "volume": 1583, "volume_price": 10440, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.12, "per": 8.91}, {"date": "20140918", "market": "KOSDAQ", "name": "비금속", "compare": 190.11, "fluc_ratio": 0.68, "high_price": 28250.5, "last_price": 28219.2, "low_price": 27845.15, "month": "09", "start_price": 28026.83, "total_price": 1973346, "volume": 1492, "volume_price": 8377, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.13, "per": 8.98}, {"date": "20140919", "market": "KOSDAQ", "name": "비금속", "compare": 493.88, "fluc_ratio": 1.75, "high_price": 28713.08, "last_price": 28713.08, "low_price": 27956.93, "month": "09", "start_price": 28205.53, "total_price": 2007883, "volume": 1896, "volume_price": 8983, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.14, "per": 9.02}, {"date": "20140922", "market": "KOSDAQ", "name": "비금속", "compare": -315.53, "fluc_ratio": -1.1, "high_price": 28952.58, "last_price": 28397.55, "low_price": 28397.55, "month": "09", "start_price": 28765.36, "total_price": 1985819, "volume": 2196, "volume_price": 10250, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.12, "per": 8.9}, {"date": "20140923", "market": "KOSDAQ", "name": "비금속", "compare": 90.32, "fluc_ratio": 0.32, "high_price": 28573.13, "last_price": 28487.87, "low_price": 28278.98, "month": "09", "start_price": 28421.57, "total_price": 1992135, "volume": 1341, "volume_price": 6820, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.13, "per": 8.96}, {"date": "20140924", "market": "KOSDAQ", "name": "비금속", "compare": -331.26, "fluc_ratio": -1.16, "high_price": 28440.33, "last_price": 28156.61, "low_price": 27970.5, "month": "09", "start_price": 28426.2, "total_price": 1968970, "volume": 1770, "volume_price": 10023, "year": "2014", "dividend_ratio": 0.9, "pbr": 1.12, "per": 8.88}, {"date": "20140925", "market": "KOSDAQ", "name": "비금속", "compare": -735.02, "fluc_ratio": -2.61, "high_price": 28218.97, "last_price": 27421.59, "low_price": 27389.82, "month": "09", "start_price": 28192.77, "total_price": 1917571, "volume": 1609, "volume_price": 9488, "year": "2014", "dividend_ratio": 0.92, "pbr": 1.09, "per": 8.64}, {"date": "20140926", "market": "KOSDAQ", "name": "비금속", "compare": -715.13, "fluc_ratio": -2.61, "high_price": 27344.57, "last_price": 26706.46, "low_price": 26605.66, "month": "09", "start_price": 27335.26, "total_price": 1867562, "volume": 1679, "volume_price": 9687, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.07, "per": 8.5}, {"date": "20140929", "market": "KOSDAQ", "name": "비금속", "compare": 41.16, "fluc_ratio": 0.15, "high_price": 26966.41, "last_price": 26747.62, "low_price": 26426.7, "month": "09", "start_price": 26783.04, "total_price": 1870440, "volume": 2355, "volume_price": 14609, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.07, "per": 8.52}, {"date": "20140930", "market": "KOSDAQ", "name": "비금속", "compare": 4.9, "fluc_ratio": 0.02, "high_price": 26857.4, "last_price": 26752.52, "low_price": 26365.71, "month": "09", "start_price": 26820.34, "total_price": 1870783, "volume": 1950, "volume_price": 10401, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.07, "per": 8.47}, {"date": "20141001", "market": "KOSDAQ", "name": "비금속", "compare": -105.84, "fluc_ratio": -0.4, "high_price": 26900.11, "last_price": 26646.68, "low_price": 26373.88, "month": "10", "start_price": 26684.64, "total_price": 1863382, "volume": 2220, "volume_price": 11983, "year": "2014", "dividend_ratio": 0.94, "pbr": 1.07, "per": 8.47}, {"date": "20141002", "market": "KOSDAQ", "name": "비금속", "compare": -435.97, "fluc_ratio": -1.64, "high_price": 26545.72, "last_price": 26210.71, "low_price": 26198.34, "month": "10", "start_price": 26273.33, "total_price": 1832894, "volume": 1370, "volume_price": 6079, "year": "2014", "dividend_ratio": 0.95, "pbr": 1.05, "per": 8.35}, {"date": "20141006", "market": "KOSDAQ", "name": "비금속", "compare": -243.85, "fluc_ratio": -0.93, "high_price": 26593.7, "last_price": 25966.86, "low_price": 25933.46, "month": "10", "start_price": 26593.7, "total_price": 1815842, "volume": 1884, "volume_price": 7883, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.04, "per": 8.23}, {"date": "20141007", "market": "KOSDAQ", "name": "비금속", "compare": 70.34, "fluc_ratio": 0.27, "high_price": 26182.85, "last_price": 26037.2, "low_price": 25761.2, "month": "10", "start_price": 26091.35, "total_price": 1820761, "volume": 1201, "volume_price": 4465, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.04, "per": 8.26}, {"date": "20141008", "market": "KOSDAQ", "name": "비금속", "compare": -30.82, "fluc_ratio": -0.12, "high_price": 26014.27, "last_price": 26006.38, "low_price": 25664.79, "month": "10", "start_price": 25920.91, "total_price": 1818606, "volume": 1152, "volume_price": 6737, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.04, "per": 8.27}, {"date": "20141010", "market": "KOSDAQ", "name": "비금속", "compare": -438.21, "fluc_ratio": -1.69, "high_price": 25972.51, "last_price": 25568.17, "low_price": 25304.1, "month": "10", "start_price": 25943.01, "total_price": 1787962, "volume": 1730, "volume_price": 6834, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.03, "per": 8.18}, {"date": "20141013", "market": "KOSDAQ", "name": "비금속", "compare": -815.02, "fluc_ratio": -3.19, "high_price": 25490.18, "last_price": 24753.15, "low_price": 24753.15, "month": "10", "start_price": 25392.91, "total_price": 1730969, "volume": 1720, "volume_price": 7088, "year": "2014", "dividend_ratio": 1.01, "pbr": 1.0, "per": 7.92}, {"date": "20141014", "market": "KOSDAQ", "name": "비금속", "compare": 627.56, "fluc_ratio": 2.54, "high_price": 25383.97, "last_price": 25380.71, "low_price": 24519.58, "month": "10", "start_price": 24523.54, "total_price": 1774853, "volume": 1823, "volume_price": 5492, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.03, "per": 8.15}, {"date": "20141015", "market": "KOSDAQ", "name": "비금속", "compare": 352.09, "fluc_ratio": 1.39, "high_price": 25732.8, "last_price": 25732.8, "low_price": 25397.75, "month": "10", "start_price": 25424.73, "total_price": 1799475, "volume": 1725, "volume_price": 5672, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.03, "per": 8.21}, {"date": "20141016", "market": "KOSDAQ", "name": "비금속", "compare": -232.39, "fluc_ratio": -0.9, "high_price": 25571.76, "last_price": 25500.41, "low_price": 25265.18, "month": "10", "start_price": 25457.75, "total_price": 1783224, "volume": 1279, "volume_price": 4124, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.03, "per": 8.16}, {"date": "20141017", "market": "KOSDAQ", "name": "비금속", "compare": -284.12, "fluc_ratio": -1.11, "high_price": 25797.36, "last_price": 25216.29, "low_price": 25216.29, "month": "10", "start_price": 25519.87, "total_price": 1763355, "volume": 1658, "volume_price": 5183, "year": "2014", "dividend_ratio": 1, "pbr": 1.01, "per": 8.01}, {"date": "20141020", "market": "KOSDAQ", "name": "비금속", "compare": 377.04, "fluc_ratio": 1.5, "high_price": 25700.61, "last_price": 25593.33, "low_price": 25162.92, "month": "10", "start_price": 25487.61, "total_price": 1789722, "volume": 983, "volume_price": 4079, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.02, "per": 8.14}, {"date": "20141021", "market": "KOSDAQ", "name": "비금속", "compare": -161.71, "fluc_ratio": -0.63, "high_price": 25750.24, "last_price": 25431.62, "low_price": 25415.08, "month": "10", "start_price": 25549.17, "total_price": 1778413, "volume": 1126, "volume_price": 5220, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.02, "per": 8.07}, {"date": "20141022", "market": "KOSDAQ", "name": "비금속", "compare": 218.86, "fluc_ratio": 0.86, "high_price": 25713.12, "last_price": 25650.48, "low_price": 25442.82, "month": "10", "start_price": 25542.32, "total_price": 1793718, "volume": 1063, "volume_price": 5225, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.03, "per": 8.16}, {"date": "20141023", "market": "KOSDAQ", "name": "비금속", "compare": -21.12, "fluc_ratio": -0.08, "high_price": 25668.46, "last_price": 25629.36, "low_price": 25300.64, "month": "10", "start_price": 25455.59, "total_price": 1792241, "volume": 2229, "volume_price": 9363, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.03, "per": 8.21}, {"date": "20141024", "market": "KOSDAQ", "name": "비금속", "compare": -71.2, "fluc_ratio": -0.28, "high_price": 25865, "last_price": 25558.16, "low_price": 25339.94, "month": "10", "start_price": 25721.97, "total_price": 1787262, "volume": 1170, "volume_price": 5200, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.03, "per": 8.2}, {"date": "20141027", "market": "KOSDAQ", "name": "비금속", "compare": 81.71, "fluc_ratio": 0.32, "high_price": 25800.25, "last_price": 25639.87, "low_price": 25369.14, "month": "10", "start_price": 25703.57, "total_price": 1792976, "volume": 1077, "volume_price": 4791, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.03, "per": 8.15}, {"date": "20141028", "market": "KOSDAQ", "name": "비금속", "compare": 167.5, "fluc_ratio": 0.65, "high_price": 25862.49, "last_price": 25807.37, "low_price": 25498.77, "month": "10", "start_price": 25685.38, "total_price": 1804830, "volume": 3471, "volume_price": 17104, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.03, "per": 8.2}, {"date": "20141029", "market": "KOSDAQ", "name": "비금속", "compare": -93.12, "fluc_ratio": -0.36, "high_price": 25964.74, "last_price": 25714.25, "low_price": 25536.41, "month": "10", "start_price": 25854.99, "total_price": 1798318, "volume": 1771, "volume_price": 7850, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.03, "per": 8.18}, {"date": "20141030", "market": "KOSDAQ", "name": "비금속", "compare": 62.6, "fluc_ratio": 0.24, "high_price": 25840.99, "last_price": 25776.85, "low_price": 25439.6, "month": "10", "start_price": 25725.9, "total_price": 1802696, "volume": 1168, "volume_price": 4893, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.04, "per": 8.26}, {"date": "20141031", "market": "KOSDAQ", "name": "비금속", "compare": -0.32, "fluc_ratio": 0, "high_price": 25885.25, "last_price": 25776.53, "low_price": 25617.49, "month": "10", "start_price": 25694.47, "total_price": 1802673, "volume": 788, "volume_price": 3383, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.04, "per": 8.23}, {"date": "20141103", "market": "KOSDAQ", "name": "비금속", "compare": 36.83, "fluc_ratio": 0.14, "high_price": 25956.82, "last_price": 25813.36, "low_price": 25675.09, "month": "11", "start_price": 25946.41, "total_price": 1805249, "volume": 713, "volume_price": 3027, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.03, "per": 8.22}, {"date": "20141104", "market": "KOSDAQ", "name": "비금속", "compare": -789.89, "fluc_ratio": -3.06, "high_price": 25850.25, "last_price": 25023.47, "low_price": 24960.98, "month": "11", "start_price": 25831.67, "total_price": 1750008, "volume": 1314, "volume_price": 5474, "year": "2014", "dividend_ratio": 1, "pbr": 1.0, "per": 7.95}, {"date": "20141105", "market": "KOSDAQ", "name": "비금속", "compare": -34.61, "fluc_ratio": -0.14, "high_price": 25210.16, "last_price": 24988.86, "low_price": 24793.41, "month": "11", "start_price": 25017.18, "total_price": 1747588, "volume": 841, "volume_price": 3631, "year": "2014", "dividend_ratio": 1, "pbr": 1.0, "per": 7.94}, {"date": "20141106", "market": "KOSDAQ", "name": "비금속", "compare": -40.37, "fluc_ratio": -0.16, "high_price": 25067.47, "last_price": 24948.49, "low_price": 24660.13, "month": "11", "start_price": 24950.48, "total_price": 1744765, "volume": 1056, "volume_price": 5480, "year": "2014", "dividend_ratio": 1.01, "pbr": 0.99, "per": 7.9}, {"date": "20141107", "market": "KOSDAQ", "name": "비금속", "compare": 116.83, "fluc_ratio": 0.47, "high_price": 25116.74, "last_price": 25065.32, "low_price": 24886.27, "month": "11", "start_price": 24942.75, "total_price": 1752935, "volume": 981, "volume_price": 3667, "year": "2014", "dividend_ratio": 1, "pbr": 1.0, "per": 7.95}, {"date": "20141110", "market": "KOSDAQ", "name": "비금속", "compare": -376.7, "fluc_ratio": -1.5, "high_price": 25155.42, "last_price": 24688.62, "low_price": 24669.32, "month": "11", "start_price": 25069.31, "total_price": 1726590, "volume": 1330, "volume_price": 6224, "year": "2014", "dividend_ratio": 1.02, "pbr": 0.98, "per": 7.82}, {"date": "20141111", "market": "KOSDAQ", "name": "비금속", "compare": 62.77, "fluc_ratio": 0.25, "high_price": 24807.29, "last_price": 24751.39, "low_price": 24484.25, "month": "11", "start_price": 24747.37, "total_price": 1730981, "volume": 1153, "volume_price": 4635, "year": "2014", "dividend_ratio": 1.02, "pbr": 0.99, "per": 7.83}, {"date": "20141112", "market": "KOSDAQ", "name": "비금속", "compare": 132.35, "fluc_ratio": 0.53, "high_price": 24976.96, "last_price": 24883.74, "low_price": 24574.24, "month": "11", "start_price": 24574.24, "total_price": 1740236, "volume": 1260, "volume_price": 4541, "year": "2014", "dividend_ratio": 1.01, "pbr": 0.99, "per": 7.9}, {"date": "20141113", "market": "KOSDAQ", "name": "비금속", "compare": 276.16, "fluc_ratio": 1.11, "high_price": 25263.39, "last_price": 25159.9, "low_price": 24833.77, "month": "11", "start_price": 24872.72, "total_price": 1759549, "volume": 2755, "volume_price": 10312, "year": "2014", "dividend_ratio": 1, "pbr": 1.01, "per": 8}, {"date": "20141114", "market": "KOSDAQ", "name": "비금속", "compare": -122.84, "fluc_ratio": -0.49, "high_price": 25209.98, "last_price": 25037.06, "low_price": 24854.77, "month": "11", "start_price": 25209.98, "total_price": 1750959, "volume": 1658, "volume_price": 6341, "year": "2014", "dividend_ratio": 1, "pbr": 1.0, "per": 7.96}, {"date": "20141117", "market": "KOSDAQ", "name": "비금속", "compare": -395.02, "fluc_ratio": -1.58, "high_price": 25032.16, "last_price": 24642.04, "low_price": 24501.2, "month": "11", "start_price": 24981.16, "total_price": 1723333, "volume": 1497, "volume_price": 4621, "year": "2014", "dividend_ratio": 1.02, "pbr": 0.99, "per": 7.83}, {"date": "20141118", "market": "KOSDAQ", "name": "비금속", "compare": -31.62, "fluc_ratio": -0.13, "high_price": 24751.13, "last_price": 24610.42, "low_price": 24387.61, "month": "11", "start_price": 24476.6, "total_price": 1721121, "volume": 1145, "volume_price": 4169, "year": "2014", "dividend_ratio": 1.01, "pbr": 0.99, "per": 7.89}, {"date": "20141119", "market": "KOSDAQ", "name": "비금속", "compare": -109.33, "fluc_ratio": -0.44, "high_price": 24635.7, "last_price": 24501.09, "low_price": 24262.61, "month": "11", "start_price": 24604.2, "total_price": 1713476, "volume": 986, "volume_price": 3601, "year": "2014", "dividend_ratio": 1.02, "pbr": 0.99, "per": 7.83}, {"date": "20141120", "market": "KOSDAQ", "name": "비금속", "compare": -39.88, "fluc_ratio": -0.16, "high_price": 24575.92, "last_price": 24461.21, "low_price": 24281.35, "month": "11", "start_price": 24370.74, "total_price": 1710687, "volume": 1070, "volume_price": 3806, "year": "2014", "dividend_ratio": 1.02, "pbr": 0.99, "per": 7.84}, {"date": "20141121", "market": "KOSDAQ", "name": "비금속", "compare": 432.49, "fluc_ratio": 1.77, "high_price": 24893.7, "last_price": 24893.7, "low_price": 24243.25, "month": "11", "start_price": 24404.4, "total_price": 1740933, "volume": 1009, "volume_price": 4286, "year": "2014", "dividend_ratio": 1, "pbr": 1.01, "per": 7.98}, {"date": "20141124", "market": "KOSDAQ", "name": "비금속", "compare": -162.46, "fluc_ratio": -0.65, "high_price": 24943.91, "last_price": 24731.24, "low_price": 24594.26, "month": "11", "start_price": 24919.45, "total_price": 1729571, "volume": 1226, "volume_price": 4289, "year": "2014", "dividend_ratio": 1.01, "pbr": 1.0, "per": 7.91}, {"date": "20141125", "market": "KOSDAQ", "name": "비금속", "compare": 217.63, "fluc_ratio": 0.88, "high_price": 24966.14, "last_price": 24948.87, "low_price": 24657.93, "month": "11", "start_price": 24700.95, "total_price": 1744791, "volume": 2838, "volume_price": 11148, "year": "2014", "dividend_ratio": 1, "pbr": 1.0, "per": 7.97}, {"date": "20141126", "market": "KOSDAQ", "name": "비금속", "compare": -96.36, "fluc_ratio": -0.39, "high_price": 25023.89, "last_price": 24852.51, "low_price": 24762.87, "month": "11", "start_price": 24797.19, "total_price": 1738052, "volume": 1174, "volume_price": 4701, "year": "2014", "dividend_ratio": 1.01, "pbr": 1.0, "per": 7.9}, {"date": "20141127", "market": "KOSDAQ", "name": "비금속", "compare": 93.71, "fluc_ratio": 0.38, "high_price": 24961.69, "last_price": 24946.22, "low_price": 24719.94, "month": "11", "start_price": 24790.34, "total_price": 1744606, "volume": 1901, "volume_price": 5748, "year": "2014", "dividend_ratio": 1, "pbr": 1.0, "per": 7.94}, {"date": "20141128", "market": "KOSDAQ", "name": "비금속", "compare": 37.68, "fluc_ratio": 0.15, "high_price": 25055.82, "last_price": 24983.9, "low_price": 24826.73, "month": "11", "start_price": 24969.67, "total_price": 1747241, "volume": 1750, "volume_price": 4784, "year": "2014", "dividend_ratio": 1, "pbr": 1.0, "per": 7.97}, {"date": "20141201", "market": "KOSDAQ", "name": "비금속", "compare": 172.37, "fluc_ratio": 0.69, "high_price": 25156.27, "last_price": 25156.27, "low_price": 24668.59, "month": "12", "start_price": 25041.88, "total_price": 1759296, "volume": 2131, "volume_price": 6035, "year": "2014", "dividend_ratio": 1, "pbr": 1.0, "per": 7.96}, {"date": "20141202", "market": "KOSDAQ", "name": "비금속", "compare": -61.69, "fluc_ratio": -0.25, "high_price": 25113.89, "last_price": 25094.58, "low_price": 24682.91, "month": "12", "start_price": 24742.44, "total_price": 1754981, "volume": 1356, "volume_price": 3927, "year": "2014", "dividend_ratio": 1, "pbr": 1.01, "per": 8}, {"date": "20141203", "market": "KOSDAQ", "name": "비금속", "compare": 250.2, "fluc_ratio": 1, "high_price": 25535.18, "last_price": 25344.78, "low_price": 25067.58, "month": "12", "start_price": 25237.82, "total_price": 1772478, "volume": 965, "volume_price": 3312, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.02, "per": 8.08}, {"date": "20141204", "market": "KOSDAQ", "name": "비금속", "compare": 202.99, "fluc_ratio": 0.8, "high_price": 25617.63, "last_price": 25547.77, "low_price": 25386.05, "month": "12", "start_price": 25439.28, "total_price": 1786675, "volume": 1451, "volume_price": 4622, "year": "2014", "dividend_ratio": 0.97, "pbr": 1.03, "per": 8.19}, {"date": "20141205", "market": "KOSDAQ", "name": "비금속", "compare": 374.99, "fluc_ratio": 1.47, "high_price": 25952.65, "last_price": 25922.76, "low_price": 25498.55, "month": "12", "start_price": 25596.7, "total_price": 1812899, "volume": 1293, "volume_price": 5626, "year": "2014", "dividend_ratio": 0.96, "pbr": 1.05, "per": 8.34}, {"date": "20141208", "market": "KOSDAQ", "name": "비금속", "compare": -456.04, "fluc_ratio": -1.76, "high_price": 26231.62, "last_price": 25466.72, "low_price": 25230.08, "month": "12", "start_price": 26231.62, "total_price": 1781007, "volume": 1942, "volume_price": 5466, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.03, "per": 8.17}, {"date": "20141209", "market": "KOSDAQ", "name": "비금속", "compare": -180.98, "fluc_ratio": -0.71, "high_price": 25486.73, "last_price": 25285.74, "low_price": 25086.02, "month": "12", "start_price": 25486.73, "total_price": 1768350, "volume": 2875, "volume_price": 5663, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.02, "per": 8.12}, {"date": "20141210", "market": "KOSDAQ", "name": "비금속", "compare": 64.57, "fluc_ratio": 0.26, "high_price": 25393.4, "last_price": 25350.31, "low_price": 24955.77, "month": "12", "start_price": 25317.23, "total_price": 1772865, "volume": 1624, "volume_price": 4177, "year": "2014", "dividend_ratio": 0.98, "pbr": 1.03, "per": 8.17}, {"date": "20141211", "market": "KOSDAQ", "name": "비금속", "compare": -349.67, "fluc_ratio": -1.38, "high_price": 25380.27, "last_price": 25000.64, "low_price": 24908, "month": "12", "start_price": 25207.14, "total_price": 1748411, "volume": 2458, "volume_price": 4918, "year": "2014", "dividend_ratio": 0.99, "pbr": 1.01, "per": 8.02}, {"date": "20141212", "market": "KOSDAQ", "name": "비금속", "compare": -324.25, "fluc_ratio": -1.3, "high_price": 25066.09, "last_price": 24676.39, "low_price": 24612.89, "month": "12", "start_price": 24984.29, "total_price": 1725735, "volume": 2296, "volume_price": 5874, "year": "2014", "dividend_ratio": 1.01, "pbr": 1.0, "per": 7.91}, {"date": "20141215", "market": "KOSDAQ", "name": "비금속", "compare": 15.28, "fluc_ratio": 0.06, "high_price": 24733.18, "last_price": 24691.67, "low_price": 24504.74, "month": "12", "start_price": 24648.93, "total_price": 1726804, "volume": 3091, "volume_price": 5139, "year": "2014", "dividend_ratio": 1, "pbr": 1.0, "per": 7.95}, {"date": "20141216", "market": "KOSDAQ", "name": "비금속", "compare": -139.88, "fluc_ratio": -0.57, "high_price": 24676.32, "last_price": 24551.79, "low_price": 24059.98, "month": "12", "start_price": 24569.35, "total_price": 1717021, "volume": 2520, "volume_price": 5142, "year": "2014", "dividend_ratio": 1.01, "pbr": 0.99, "per": 7.9}, {"date": "20141217", "market": "KOSDAQ", "name": "비금속", "compare": -472.43, "fluc_ratio": -1.92, "high_price": 24478.53, "last_price": 24079.36, "low_price": 23957.93, "month": "12", "start_price": 24441.58, "total_price": 1683982, "volume": 1931, "volume_price": 4229, "year": "2014", "dividend_ratio": 1.02, "pbr": 0.98, "per": 7.8}, {"date": "20141218", "market": "KOSDAQ", "name": "비금속", "compare": -63.16, "fluc_ratio": -0.26, "high_price": 24277.19, "last_price": 24016.2, "low_price": 23904.82, "month": "12", "start_price": 24192.01, "total_price": 1679565, "volume": 1375, "volume_price": 3793, "year": "2014", "dividend_ratio": 1.03, "pbr": 0.98, "per": 7.78}, {"date": "20141219", "market": "KOSDAQ", "name": "비금속", "compare": 428.97, "fluc_ratio": 1.79, "high_price": 24445.17, "last_price": 24445.17, "low_price": 24030.25, "month": "12", "start_price": 24102.82, "total_price": 1709565, "volume": 1016, "volume_price": 3305, "year": "2014", "dividend_ratio": 1.01, "pbr": 1.0, "per": 7.91}, {"date": "20141222", "market": "KOSDAQ", "name": "비금속", "compare": 108.34, "fluc_ratio": 0.44, "high_price": 24621.61, "last_price": 24553.51, "low_price": 24318.26, "month": "12", "start_price": 24361.33, "total_price": 1717142, "volume": 1194, "volume_price": 3936, "year": "2014", "dividend_ratio": 1.01, "pbr": 0.99, "per": 7.89}, {"date": "20141223", "market": "KOSDAQ", "name": "비금속", "compare": 105.52, "fluc_ratio": 0.43, "high_price": 24803.02, "last_price": 24659.03, "low_price": 24395.4, "month": "12", "start_price": 24705.91, "total_price": 1724521, "volume": 856, "volume_price": 2688, "year": "2014", "dividend_ratio": 1.01, "pbr": 0.99, "per": 7.9}, {"date": "20141224", "market": "KOSDAQ", "name": "비금속", "compare": 198.78, "fluc_ratio": 0.81, "high_price": 24858.13, "last_price": 24857.81, "low_price": 24563.47, "month": "12", "start_price": 24690.04, "total_price": 1738423, "volume": 1374, "volume_price": 4537, "year": "2014", "dividend_ratio": 1.0, "pbr": 1.0, "per": 7.94}, {"date": "20141226", "market": "KOSDAQ", "name": "비금속", "compare": 168.25, "fluc_ratio": 0.68, "high_price": 25045.38, "last_price": 25026.06, "low_price": 24777.82, "month": "12", "start_price": 25016.74, "total_price": 1750189, "volume": 1385, "volume_price": 5117, "year": "2014", "dividend_ratio": 1.0, "pbr": 1.0, "per": 7.95}, {"date": "20141229", "market": "KOSDAQ", "name": "비금속", "compare": -120.92, "fluc_ratio": -0.48, "high_price": 25059.67, "last_price": 24905.14, "low_price": 24781.16, "month": "12", "start_price": 24847.42, "total_price": 1741733, "volume": 915, "volume_price": 3014, "year": "2014", "dividend_ratio": 1.01, "pbr": 1.0, "per": 7.92}, {"date": "20141230", "market": "KOSDAQ", "name": "비금속", "compare": 112.42, "fluc_ratio": 0.45, "high_price": 25067.22, "last_price": 25017.56, "low_price": 24702.15, "month": "12", "start_price": 24796.97, "total_price": 1749595, "volume": 1110, "volume_price": 3544, "year": "2014", "dividend_ratio": 1.0, "pbr": 1.0, "per": 7.95}, {"date": "20150102", "market": "KOSDAQ", "name": "비금속", "compare": 481.47, "fluc_ratio": 1.92, "high_price": 25561.65, "last_price": 25499.03, "low_price": 24939.89, "month": "01", "start_price": 25039.87, "total_price": 1783266, "volume": 1666, "volume_price": 5191, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.0, "per": 7.98}, {"date": "20150105", "market": "KOSDAQ", "name": "비금속", "compare": -103.59, "fluc_ratio": -0.41, "high_price": 25602.77, "last_price": 25395.44, "low_price": 25204.67, "month": "01", "start_price": 25602.77, "total_price": 1776021, "volume": 1640, "volume_price": 5499, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.01, "per": 8.04}, {"date": "20150106", "market": "KOSDAQ", "name": "비금속", "compare": 217.66, "fluc_ratio": 0.86, "high_price": 25707.51, "last_price": 25613.1, "low_price": 25022.6, "month": "01", "start_price": 25211.63, "total_price": 1791243, "volume": 1985, "volume_price": 6221, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.01, "per": 8.02}, {"date": "20150107", "market": "KOSDAQ", "name": "비금속", "compare": -187.04, "fluc_ratio": -0.73, "high_price": 25666.77, "last_price": 25426.06, "low_price": 25267.08, "month": "01", "start_price": 25629.96, "total_price": 1778163, "volume": 1131, "volume_price": 4924, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.0, "per": 7.97}, {"date": "20150108", "market": "KOSDAQ", "name": "비금속", "compare": 99.24, "fluc_ratio": 0.39, "high_price": 25617.36, "last_price": 25525.3, "low_price": 25307.74, "month": "01", "start_price": 25608.04, "total_price": 1785103, "volume": 1474, "volume_price": 4673, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.01, "per": 8.01}, {"date": "20150109", "market": "KOSDAQ", "name": "비금속", "compare": -169.16, "fluc_ratio": -0.66, "high_price": 25606.04, "last_price": 25356.14, "low_price": 25267.69, "month": "01", "start_price": 25542.23, "total_price": 1773273, "volume": 2851, "volume_price": 10293, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.0, "per": 7.93}, {"date": "20150112", "market": "KOSDAQ", "name": "비금속", "compare": 105.03, "fluc_ratio": 0.41, "high_price": 25509.11, "last_price": 25461.17, "low_price": 25189.18, "month": "01", "start_price": 25266.36, "total_price": 1780619, "volume": 1415, "volume_price": 4608, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.0, "per": 7.93}, {"date": "20150113", "market": "KOSDAQ", "name": "비금속", "compare": -113.31, "fluc_ratio": -0.45, "high_price": 25729.84, "last_price": 25347.86, "low_price": 25234.71, "month": "01", "start_price": 25424.93, "total_price": 1772694, "volume": 1702, "volume_price": 6335, "year": "2015", "dividend_ratio": 1.02, "pbr": 0.98, "per": 7.82}, {"date": "20150114", "market": "KOSDAQ", "name": "비금속", "compare": 7.98, "fluc_ratio": 0.03, "high_price": 25487.07, "last_price": 25355.84, "low_price": 25156.85, "month": "01", "start_price": 25330.72, "total_price": 1773252, "volume": 1061, "volume_price": 5089, "year": "2015", "dividend_ratio": 1.02, "pbr": 0.98, "per": 7.8}, {"date": "20150115", "market": "KOSDAQ", "name": "비금속", "compare": 455.45, "fluc_ratio": 1.8, "high_price": 25972.32, "last_price": 25811.29, "low_price": 25315.64, "month": "01", "start_price": 25365.6, "total_price": 1805104, "volume": 1635, "volume_price": 6465, "year": "2015", "dividend_ratio": 1.01, "pbr": 0.99, "per": 7.88}, {"date": "20150116", "market": "KOSDAQ", "name": "비금속", "compare": -287.84, "fluc_ratio": -1.12, "high_price": 25851.91, "last_price": 25523.45, "low_price": 25502.33, "month": "01", "start_price": 25851.52, "total_price": 1784974, "volume": 1531, "volume_price": 4751, "year": "2015", "dividend_ratio": 1.02, "pbr": 0.99, "per": 7.84}, {"date": "20150119", "market": "KOSDAQ", "name": "비금속", "compare": -37.14, "fluc_ratio": -0.15, "high_price": 25908.69, "last_price": 25486.31, "low_price": 25357.86, "month": "01", "start_price": 25570.45, "total_price": 1782377, "volume": 1904, "volume_price": 5245, "year": "2015", "dividend_ratio": 1.01, "pbr": 0.99, "per": 7.86}, {"date": "20150120", "market": "KOSDAQ", "name": "비금속", "compare": 323.51, "fluc_ratio": 1.27, "high_price": 25956.99, "last_price": 25809.82, "low_price": 25403.97, "month": "01", "start_price": 25409.33, "total_price": 1805001, "volume": 3996, "volume_price": 12625, "year": "2015", "dividend_ratio": 1.01, "pbr": 0.99, "per": 7.9}, {"date": "20150121", "market": "KOSDAQ", "name": "비금속", "compare": -105.01, "fluc_ratio": -0.41, "high_price": 26088.19, "last_price": 25704.81, "low_price": 25593.57, "month": "01", "start_price": 25969.99, "total_price": 1797657, "volume": 3411, "volume_price": 13941, "year": "2015", "dividend_ratio": 1.01, "pbr": 0.99, "per": 7.86}, {"date": "20150122", "market": "KOSDAQ", "name": "비금속", "compare": -160.74, "fluc_ratio": -0.63, "high_price": 25784.77, "last_price": 25544.07, "low_price": 25307.22, "month": "01", "start_price": 25732.52, "total_price": 1786416, "volume": 2792, "volume_price": 8929, "year": "2015", "dividend_ratio": 1.02, "pbr": 0.98, "per": 7.81}, {"date": "20150123", "market": "KOSDAQ", "name": "비금속", "compare": 342.33, "fluc_ratio": 1.34, "high_price": 25886.4, "last_price": 25886.4, "low_price": 25443.47, "month": "01", "start_price": 25552.11, "total_price": 1810357, "volume": 1890, "volume_price": 7181, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.0, "per": 7.93}, {"date": "20150126", "market": "KOSDAQ", "name": "비금속", "compare": 478.74, "fluc_ratio": 1.85, "high_price": 26423.8, "last_price": 26365.14, "low_price": 25507.6, "month": "01", "start_price": 25783.1, "total_price": 1843837, "volume": 3380, "volume_price": 7700, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.02, "per": 8.11}, {"date": "20150127", "market": "KOSDAQ", "name": "비금속", "compare": -299.85, "fluc_ratio": -1.14, "high_price": 26440.48, "last_price": 26065.29, "low_price": 26048.75, "month": "01", "start_price": 26427.88, "total_price": 1822868, "volume": 5033, "volume_price": 9990, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.01, "per": 7.99}, {"date": "20150128", "market": "KOSDAQ", "name": "비금속", "compare": 190.08, "fluc_ratio": 0.73, "high_price": 26397.93, "last_price": 26255.37, "low_price": 25991.73, "month": "01", "start_price": 26024.89, "total_price": 1836784, "volume": 16117, "volume_price": 26166, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.02, "per": 8.08}, {"date": "20150129", "market": "KOSDAQ", "name": "비금속", "compare": 236.58, "fluc_ratio": 0.9, "high_price": 26491.95, "last_price": 26491.95, "low_price": 26081.96, "month": "01", "start_price": 26272.47, "total_price": 1853335, "volume": 4487, "volume_price": 10526, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.02, "per": 8.12}, {"date": "20150130", "market": "KOSDAQ", "name": "비금속", "compare": 44.6, "fluc_ratio": 0.17, "high_price": 26672.44, "last_price": 26536.55, "low_price": 26346.17, "month": "01", "start_price": 26573.6, "total_price": 1856456, "volume": 7703, "volume_price": 15666, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.02, "per": 8.11}, {"date": "20150202", "market": "KOSDAQ", "name": "비금속", "compare": 49.93, "fluc_ratio": 0.19, "high_price": 26978.63, "last_price": 26586.48, "low_price": 26369.23, "month": "02", "start_price": 26745.06, "total_price": 1859949, "volume": 5315, "volume_price": 10751, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.02, "per": 8.07}, {"date": "20150203", "market": "KOSDAQ", "name": "비금속", "compare": 274.97, "fluc_ratio": 1.03, "high_price": 26869.53, "last_price": 26861.45, "low_price": 26444, "month": "02", "start_price": 26710.75, "total_price": 1879184, "volume": 4605, "volume_price": 9545, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.02, "per": 8.09}, {"date": "20150204", "market": "KOSDAQ", "name": "비금속", "compare": 502.54, "fluc_ratio": 1.87, "high_price": 27408.17, "last_price": 27363.99, "low_price": 26891.69, "month": "02", "start_price": 26944.83, "total_price": 1914342, "volume": 3514, "volume_price": 10537, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.03, "per": 8.19}, {"date": "20150205", "market": "KOSDAQ", "name": "비금속", "compare": 178.38, "fluc_ratio": 0.65, "high_price": 27559.6, "last_price": 27542.37, "low_price": 27179.55, "month": "02", "start_price": 27493, "total_price": 1926821, "volume": 2741, "volume_price": 8168, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.02, "per": 8.09}, {"date": "20150206", "market": "KOSDAQ", "name": "비금속", "compare": 222.06, "fluc_ratio": 0.81, "high_price": 27857.39, "last_price": 27764.43, "low_price": 27394.03, "month": "02", "start_price": 27754.27, "total_price": 1942356, "volume": 2371, "volume_price": 7799, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.03, "per": 8.18}, {"date": "20150209", "market": "KOSDAQ", "name": "비금속", "compare": 95.21, "fluc_ratio": 0.34, "high_price": 28028.05, "last_price": 27859.64, "low_price": 27475.06, "month": "02", "start_price": 27759.78, "total_price": 1949017, "volume": 2459, "volume_price": 6983, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.03, "per": 8.17}, {"date": "20150210", "market": "KOSDAQ", "name": "비금속", "compare": 112.74, "fluc_ratio": 0.4, "high_price": 28199.62, "last_price": 27972.38, "low_price": 27671.9, "month": "02", "start_price": 27724.46, "total_price": 1956904, "volume": 3678, "volume_price": 10282, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.02, "per": 8.12}, {"date": "20150211", "market": "KOSDAQ", "name": "비금속", "compare": 188.5, "fluc_ratio": 0.67, "high_price": 28221.7, "last_price": 28160.88, "low_price": 27873.65, "month": "02", "start_price": 28105.29, "total_price": 1970091, "volume": 2605, "volume_price": 7197, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.03, "per": 8.17}, {"date": "20150212", "market": "KOSDAQ", "name": "비금속", "compare": -297.97, "fluc_ratio": -1.06, "high_price": 28302.2, "last_price": 27862.91, "low_price": 27775.37, "month": "02", "start_price": 28167.13, "total_price": 1949245, "volume": 2225, "volume_price": 7470, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.02, "per": 8.07}, {"date": "20150213", "market": "KOSDAQ", "name": "비금속", "compare": 140.96, "fluc_ratio": 0.51, "high_price": 28161.79, "last_price": 28003.87, "low_price": 27752.9, "month": "02", "start_price": 27874.43, "total_price": 1959107, "volume": 1847, "volume_price": 8079, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.03, "per": 8.18}, {"date": "20150216", "market": "KOSDAQ", "name": "비금속", "compare": 33.42, "fluc_ratio": 0.12, "high_price": 28163.28, "last_price": 28037.29, "low_price": 27798.3, "month": "02", "start_price": 28086.61, "total_price": 1961444, "volume": 1860, "volume_price": 8479, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.02, "per": 8.13}, {"date": "20150217", "market": "KOSDAQ", "name": "비금속", "compare": 415.41, "fluc_ratio": 1.48, "high_price": 28452.7, "last_price": 28452.7, "low_price": 27790.88, "month": "02", "start_price": 27914.08, "total_price": 1990506, "volume": 2243, "volume_price": 10506, "year": "2015", "dividend_ratio": 0.96, "pbr": 1.04, "per": 8.3}, {"date": "20150223", "market": "KOSDAQ", "name": "비금속", "compare": 256.63, "fluc_ratio": 0.9, "high_price": 28762.57, "last_price": 28709.33, "low_price": 28353.67, "month": "02", "start_price": 28389.25, "total_price": 2008846, "volume": 1800, "volume_price": 9559, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.06, "per": 8.42}, {"date": "20150224", "market": "KOSDAQ", "name": "비금속", "compare": -519.75, "fluc_ratio": -1.81, "high_price": 28925.95, "last_price": 28189.58, "low_price": 28007.13, "month": "02", "start_price": 28818.31, "total_price": 1972478, "volume": 2528, "volume_price": 11854, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.06, "per": 8.38}, {"date": "20150225", "market": "KOSDAQ", "name": "비금속", "compare": 182.05, "fluc_ratio": 0.65, "high_price": 28426.09, "last_price": 28371.63, "low_price": 28022.71, "month": "02", "start_price": 28265.78, "total_price": 1985217, "volume": 2340, "volume_price": 8125, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.06, "per": 8.42}, {"date": "20150226", "market": "KOSDAQ", "name": "비금속", "compare": 1266.88, "fluc_ratio": 4.47, "high_price": 30373.73, "last_price": 29638.51, "low_price": 28551.12, "month": "02", "start_price": 28554.35, "total_price": 2073863, "volume": 3456, "volume_price": 17509, "year": "2015", "dividend_ratio": 0.93, "pbr": 1.08, "per": 8.59}, {"date": "20150227", "market": "KOSDAQ", "name": "비금속", "compare": 89.49, "fluc_ratio": 0.3, "high_price": 30191.38, "last_price": 29728, "low_price": 29541.35, "month": "02", "start_price": 30112.5, "total_price": 2080125, "volume": 7549, "volume_price": 29788, "year": "2015", "dividend_ratio": 0.92, "pbr": 1.09, "per": 8.62}, {"date": "20150302", "market": "KOSDAQ", "name": "비금속", "compare": -241.1, "fluc_ratio": -0.81, "high_price": 30037.79, "last_price": 29486.9, "low_price": 29239.46, "month": "03", "start_price": 29824.56, "total_price": 2063254, "volume": 3213, "volume_price": 18802, "year": "2015", "dividend_ratio": 0.93, "pbr": 1.08, "per": 8.55}, {"date": "20150303", "market": "KOSDAQ", "name": "비금속", "compare": 461.82, "fluc_ratio": 1.57, "high_price": 29964.14, "last_price": 29948.72, "low_price": 29438.61, "month": "03", "start_price": 29564.09, "total_price": 2095568, "volume": 2832, "volume_price": 12222, "year": "2015", "dividend_ratio": 0.92, "pbr": 1.1, "per": 8.7}, {"date": "20150304", "market": "KOSDAQ", "name": "비금속", "compare": -106.25, "fluc_ratio": -0.35, "high_price": 30111.5, "last_price": 29842.47, "low_price": 29632.04, "month": "03", "start_price": 29932.02, "total_price": 2088134, "volume": 4000, "volume_price": 16463, "year": "2015", "dividend_ratio": 0.92, "pbr": 1.09, "per": 8.63}, {"date": "20150305", "market": "KOSDAQ", "name": "비금속", "compare": -87, "fluc_ratio": -0.29, "high_price": 30076.07, "last_price": 29755.47, "low_price": 29341.64, "month": "03", "start_price": 30050.56, "total_price": 2082047, "volume": 4055, "volume_price": 20177, "year": "2015", "dividend_ratio": 0.92, "pbr": 1.09, "per": 8.65}, {"date": "20150306", "market": "KOSDAQ", "name": "비금속", "compare": -9.29, "fluc_ratio": -0.03, "high_price": 29968.92, "last_price": 29746.18, "low_price": 29398.08, "month": "03", "start_price": 29813.65, "total_price": 2081397, "volume": 9855, "volume_price": 37823, "year": "2015", "dividend_ratio": 0.92, "pbr": 1.09, "per": 8.68}, {"date": "20150309", "market": "KOSDAQ", "name": "비금속", "compare": -650.72, "fluc_ratio": -2.19, "high_price": 29718.67, "last_price": 29095.46, "low_price": 28704.07, "month": "03", "start_price": 29708.19, "total_price": 2035864, "volume": 5723, "volume_price": 20868, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.22, "per": "-"}, {"date": "20150310", "market": "KOSDAQ", "name": "비금속", "compare": -325.81, "fluc_ratio": -1.12, "high_price": 29271.98, "last_price": 28769.65, "low_price": 28122.89, "month": "03", "start_price": 29166.5, "total_price": 2013067, "volume": 6517, "volume_price": 21370, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.2, "per": "-"}, {"date": "20150311", "market": "KOSDAQ", "name": "비금속", "compare": 522, "fluc_ratio": 1.81, "high_price": 29644.85, "last_price": 29291.65, "low_price": 28396.28, "month": "03", "start_price": 28416.89, "total_price": 2049592, "volume": 4988, "volume_price": 21623, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.23, "per": "-"}, {"date": "20150312", "market": "KOSDAQ", "name": "비금속", "compare": 107.16, "fluc_ratio": 0.37, "high_price": 29579.01, "last_price": 29398.81, "low_price": 28986.97, "month": "03", "start_price": 29328.45, "total_price": 2057090, "volume": 5699, "volume_price": 23815, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.23, "per": "-"}, {"date": "20150313", "market": "KOSDAQ", "name": "비금속", "compare": 164.22, "fluc_ratio": 0.56, "high_price": 29708.79, "last_price": 29563.03, "low_price": 29120.78, "month": "03", "start_price": 29332.62, "total_price": 2068581, "volume": 3614, "volume_price": 14835, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.24, "per": "-"}, {"date": "20150316", "market": "KOSDAQ", "name": "비금속", "compare": -231.22, "fluc_ratio": -0.78, "high_price": 29594.97, "last_price": 29331.81, "low_price": 28979.51, "month": "03", "start_price": 29594.97, "total_price": 2052402, "volume": 3128, "volume_price": 14256, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.23, "per": "-"}, {"date": "20150317", "market": "KOSDAQ", "name": "비금속", "compare": 67.44, "fluc_ratio": 0.23, "high_price": 29447.71, "last_price": 29399.25, "low_price": 29215.26, "month": "03", "start_price": 29396.23, "total_price": 2057121, "volume": 2790, "volume_price": 16669, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.23, "per": "-"}, {"date": "20150318", "market": "KOSDAQ", "name": "비금속", "compare": 315.56, "fluc_ratio": 1.07, "high_price": 29962.92, "last_price": 29714.81, "low_price": 29400.32, "month": "03", "start_price": 29608.31, "total_price": 2079201, "volume": 3598, "volume_price": 21882, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.24, "per": "-"}, {"date": "20150319", "market": "KOSDAQ", "name": "비금속", "compare": -80.82, "fluc_ratio": -0.27, "high_price": 29875.87, "last_price": 29633.99, "low_price": 29373.89, "month": "03", "start_price": 29822.34, "total_price": 2073546, "volume": 2956, "volume_price": 14776, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.24, "per": "-"}, {"date": "20150320", "market": "KOSDAQ", "name": "비금속", "compare": -82.72, "fluc_ratio": -0.28, "high_price": 29676.36, "last_price": 29551.27, "low_price": 29373.96, "month": "03", "start_price": 29622.38, "total_price": 2067758, "volume": 2385, "volume_price": 12951, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.24, "per": "-"}, {"date": "20150323", "market": "KOSDAQ", "name": "비금속", "compare": 240.53, "fluc_ratio": 0.81, "high_price": 29826.4, "last_price": 29791.8, "low_price": 29467.24, "month": "03", "start_price": 29623.84, "total_price": 2084589, "volume": 3649, "volume_price": 15797, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.25, "per": "-"}, {"date": "20150324", "market": "KOSDAQ", "name": "비금속", "compare": 983.52, "fluc_ratio": 3.3, "high_price": 30861.42, "last_price": 30775.32, "low_price": 29779.98, "month": "03", "start_price": 29779.98, "total_price": 2153407, "volume": 9015, "volume_price": 39545, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.29, "per": "-"}, {"date": "20150325", "market": "KOSDAQ", "name": "비금속", "compare": 982.16, "fluc_ratio": 3.19, "high_price": 31940.59, "last_price": 31757.48, "low_price": 31125.71, "month": "03", "start_price": 31186.84, "total_price": 2222131, "volume": 8983, "volume_price": 44463, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.33, "per": "-"}, {"date": "20150326", "market": "KOSDAQ", "name": "비금속", "compare": -142.42, "fluc_ratio": -0.45, "high_price": 32124.48, "last_price": 31615.06, "low_price": 31366.03, "month": "03", "start_price": 31603.58, "total_price": 2212166, "volume": 5886, "volume_price": 28361, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.32, "per": "-"}, {"date": "20150327", "market": "KOSDAQ", "name": "비금속", "compare": -337.3, "fluc_ratio": -1.07, "high_price": 31946.47, "last_price": 31277.76, "low_price": 31158.17, "month": "03", "start_price": 31921.68, "total_price": 2188564, "volume": 4683, "volume_price": 21716, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.31, "per": "-"}, {"date": "20150330", "market": "KOSDAQ", "name": "비금속", "compare": 1015.12, "fluc_ratio": 3.25, "high_price": 32336.05, "last_price": 32292.88, "low_price": 31205.06, "month": "03", "start_price": 31487.9, "total_price": 2259594, "volume": 8168, "volume_price": 39056, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.35, "per": "-"}, {"date": "20150331", "market": "KOSDAQ", "name": "비금속", "compare": 185.47, "fluc_ratio": 0.57, "high_price": 32570.04, "last_price": 32478.35, "low_price": 32050.24, "month": "03", "start_price": 32342.1, "total_price": 2272571, "volume": 8267, "volume_price": 41609, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.36, "per": "-"}, {"date": "20150401", "market": "KOSDAQ", "name": "비금속", "compare": -187.8, "fluc_ratio": -0.58, "high_price": 32646.38, "last_price": 32290.55, "low_price": 32207.26, "month": "04", "start_price": 32569.25, "total_price": 2259431, "volume": 4008, "volume_price": 18391, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.35, "per": "-"}, {"date": "20150402", "market": "KOSDAQ", "name": "비금속", "compare": 45.36, "fluc_ratio": 0.14, "high_price": 32644.94, "last_price": 32335.91, "low_price": 32136.6, "month": "04", "start_price": 32379.93, "total_price": 2262605, "volume": 7062, "volume_price": 30862, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.35, "per": "-"}, {"date": "20150403", "market": "KOSDAQ", "name": "비금속", "compare": 327.73, "fluc_ratio": 1.01, "high_price": 32903.58, "last_price": 32663.64, "low_price": 32328.71, "month": "04", "start_price": 32428.69, "total_price": 2285537, "volume": 4506, "volume_price": 18913, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.37, "per": "-"}, {"date": "20150406", "market": "KOSDAQ", "name": "비금속", "compare": 526.88, "fluc_ratio": 1.61, "high_price": 33217.08, "last_price": 33190.52, "low_price": 32576.91, "month": "04", "start_price": 32894.51, "total_price": 2322403, "volume": 4360, "volume_price": 20367, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.39, "per": "-"}, {"date": "20150407", "market": "KOSDAQ", "name": "비금속", "compare": 867.61, "fluc_ratio": 2.61, "high_price": 34285.25, "last_price": 34058.13, "low_price": 33373.66, "month": "04", "start_price": 34006.44, "total_price": 2383111, "volume": 10757, "volume_price": 55192, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.43, "per": "-"}, {"date": "20150408", "market": "KOSDAQ", "name": "비금속", "compare": 1343.68, "fluc_ratio": 3.95, "high_price": 35462.88, "last_price": 35401.81, "low_price": 33739.9, "month": "04", "start_price": 34181.13, "total_price": 2477132, "volume": 10628, "volume_price": 61349, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.48, "per": "-"}, {"date": "20150409", "market": "KOSDAQ", "name": "비금속", "compare": 214.04, "fluc_ratio": 0.6, "high_price": 36103.06, "last_price": 35615.85, "low_price": 35219.27, "month": "04", "start_price": 35375.49, "total_price": 2492109, "volume": 8068, "volume_price": 43774, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.49, "per": "-"}, {"date": "20150410", "market": "KOSDAQ", "name": "비금속", "compare": 208.8, "fluc_ratio": 0.59, "high_price": 35865.45, "last_price": 35824.65, "low_price": 35418.71, "month": "04", "start_price": 35635.56, "total_price": 2506719, "volume": 6246, "volume_price": 37084, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.5, "per": "-"}, {"date": "20150413", "market": "KOSDAQ", "name": "비금속", "compare": 442.43, "fluc_ratio": 1.23, "high_price": 36605.83, "last_price": 36267.08, "low_price": 35937.09, "month": "04", "start_price": 36016.58, "total_price": 2537676, "volume": 7772, "volume_price": 45450, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.52, "per": "-"}, {"date": "20150414", "market": "KOSDAQ", "name": "비금속", "compare": -878.23, "fluc_ratio": -2.42, "high_price": 36406.65, "last_price": 35388.85, "low_price": 34825.92, "month": "04", "start_price": 35717.72, "total_price": 2476225, "volume": 12775, "volume_price": 80769, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.48, "per": "-"}, {"date": "20150415", "market": "KOSDAQ", "name": "비금속", "compare": 1156.3, "fluc_ratio": 3.27, "high_price": 36545.15, "last_price": 36545.15, "low_price": 35602.66, "month": "04", "start_price": 35726.04, "total_price": 2557134, "volume": 6717, "volume_price": 40042, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.53, "per": "-"}, {"date": "20150416", "market": "KOSDAQ", "name": "비금속", "compare": -86.26, "fluc_ratio": -0.24, "high_price": 37188.96, "last_price": 36458.89, "low_price": 36346.43, "month": "04", "start_price": 36913.78, "total_price": 2551098, "volume": 6403, "volume_price": 37182, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.53, "per": "-"}, {"date": "20150417", "market": "KOSDAQ", "name": "비금속", "compare": 651.25, "fluc_ratio": 1.79, "high_price": 37110.14, "last_price": 37110.14, "low_price": 36429.59, "month": "04", "start_price": 36752.86, "total_price": 2596667, "volume": 11061, "volume_price": 71331, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.55, "per": "-"}, {"date": "20150420", "market": "KOSDAQ", "name": "비금속", "compare": -258.05, "fluc_ratio": -0.7, "high_price": 37428.77, "last_price": 36852.09, "low_price": 36852.09, "month": "04", "start_price": 37392.82, "total_price": 2578610, "volume": 8656, "volume_price": 59757, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.54, "per": "-"}, {"date": "20150421", "market": "KOSDAQ", "name": "비금속", "compare": -490.54, "fluc_ratio": -1.33, "high_price": 36748.31, "last_price": 36361.55, "low_price": 36188.24, "month": "04", "start_price": 36681.87, "total_price": 2544286, "volume": 6734, "volume_price": 39842, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.52, "per": "-"}, {"date": "20150422", "market": "KOSDAQ", "name": "비금속", "compare": -278.8, "fluc_ratio": -0.77, "high_price": 36945.07, "last_price": 36082.75, "low_price": 35207.02, "month": "04", "start_price": 36428.46, "total_price": 2524778, "volume": 7773, "volume_price": 46975, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.51, "per": "-"}, {"date": "20150423", "market": "KOSDAQ", "name": "비금속", "compare": -729.81, "fluc_ratio": -2.02, "high_price": 36297.26, "last_price": 35352.94, "low_price": 35187.85, "month": "04", "start_price": 36254.99, "total_price": 2473712, "volume": 5008, "volume_price": 28274, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.48, "per": "-"}, {"date": "20150424", "market": "KOSDAQ", "name": "비금속", "compare": 469.56, "fluc_ratio": 1.33, "high_price": 35826.19, "last_price": 35822.5, "low_price": 34950.21, "month": "04", "start_price": 35342.46, "total_price": 2506568, "volume": 4322, "volume_price": 24829, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.5, "per": "-"}, {"date": "20150427", "market": "KOSDAQ", "name": "비금속", "compare": 1132.27, "fluc_ratio": 3.16, "high_price": 36954.77, "last_price": 36954.77, "low_price": 35766.68, "month": "04", "start_price": 35779.91, "total_price": 2585796, "volume": 8480, "volume_price": 57392, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.55, "per": "-"}, {"date": "20150428", "market": "KOSDAQ", "name": "비금속", "compare": -12.87, "fluc_ratio": -0.03, "high_price": 37321.52, "last_price": 36941.9, "low_price": 36583.21, "month": "04", "start_price": 37122.57, "total_price": 2585151, "volume": 6850, "volume_price": 47825, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.55, "per": "-"}, {"date": "20150429", "market": "KOSDAQ", "name": "비금속", "compare": 538.67, "fluc_ratio": 1.46, "high_price": 37813.58, "last_price": 37480.57, "low_price": 37019.53, "month": "04", "start_price": 37211.5, "total_price": 2622846, "volume": 11043, "volume_price": 80119, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.57, "per": "-"}, {"date": "20150430", "market": "KOSDAQ", "name": "비금속", "compare": -609.33, "fluc_ratio": -1.63, "high_price": 37434.4, "last_price": 36871.24, "low_price": 36738.13, "month": "04", "start_price": 37434.4, "total_price": 2580207, "volume": 5286, "volume_price": 32239, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.54, "per": "-"}, {"date": "20150504", "market": "KOSDAQ", "name": "비금속", "compare": -1393.25, "fluc_ratio": -3.78, "high_price": 36970.24, "last_price": 35477.99, "low_price": 34951.31, "month": "05", "start_price": 36970.24, "total_price": 2482708, "volume": 6056, "volume_price": 29428, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.48, "per": "-"}, {"date": "20150506", "market": "KOSDAQ", "name": "비금속", "compare": -1018.91, "fluc_ratio": -2.87, "high_price": 35475, "last_price": 34459.08, "low_price": 33878.71, "month": "05", "start_price": 35294.18, "total_price": 2411407, "volume": 7320, "volume_price": 30678, "year": "2015", "dividend_ratio": 4.53, "pbr": 0.36, "per": 2.22}, {"date": "20150507", "market": "KOSDAQ", "name": "비금속", "compare": 563.82, "fluc_ratio": 1.64, "high_price": 35220.86, "last_price": 35022.9, "low_price": 33044.56, "month": "05", "start_price": 34485.45, "total_price": 2450861, "volume": 5408, "volume_price": 30665, "year": "2015", "dividend_ratio": 4.46, "pbr": 0.37, "per": 2.26}, {"date": "20150508", "market": "KOSDAQ", "name": "비금속", "compare": 121.58, "fluc_ratio": 0.35, "high_price": 35434.27, "last_price": 35144.48, "low_price": 34565.81, "month": "05", "start_price": 35289.92, "total_price": 2459370, "volume": 4855, "volume_price": 28210, "year": "2015", "dividend_ratio": 4.44, "pbr": 0.37, "per": 2.26}, {"date": "20150511", "market": "KOSDAQ", "name": "비금속", "compare": 414.84, "fluc_ratio": 1.18, "high_price": 35705.18, "last_price": 35559.32, "low_price": 34951.27, "month": "05", "start_price": 35436.67, "total_price": 2488400, "volume": 10456, "volume_price": 36162, "year": "2015", "dividend_ratio": 4.39, "pbr": 0.38, "per": 2.29}, {"date": "20150512", "market": "KOSDAQ", "name": "비금속", "compare": -180.17, "fluc_ratio": -0.51, "high_price": 36156.78, "last_price": 35379.15, "low_price": 34952.69, "month": "05", "start_price": 35856.58, "total_price": 2475792, "volume": 18204, "volume_price": 65678, "year": "2015", "dividend_ratio": 4.41, "pbr": 0.37, "per": 2.28}, {"date": "20150513", "market": "KOSDAQ", "name": "비금속", "compare": -125.94, "fluc_ratio": -0.36, "high_price": 35727.48, "last_price": 35253.21, "low_price": 34942.44, "month": "05", "start_price": 35658.35, "total_price": 2466979, "volume": 10645, "volume_price": 45168, "year": "2015", "dividend_ratio": 4.43, "pbr": 0.37, "per": 2.27}, {"date": "20150514", "market": "KOSDAQ", "name": "비금속", "compare": 53.35, "fluc_ratio": 0.15, "high_price": 36082.23, "last_price": 35306.56, "low_price": 34927.71, "month": "05", "start_price": 35312.57, "total_price": 2470712, "volume": 7803, "volume_price": 41542, "year": "2015", "dividend_ratio": 4.42, "pbr": 0.37, "per": 2.27}, {"date": "20150515", "market": "KOSDAQ", "name": "비금속", "compare": -211.96, "fluc_ratio": -0.6, "high_price": 35749.57, "last_price": 35094.6, "low_price": 35094.6, "month": "05", "start_price": 35626.21, "total_price": 2448981, "volume": 10952, "volume_price": 40550, "year": "2015", "dividend_ratio": 4.46, "pbr": 0.37, "per": 2.25}, {"date": "20150518", "market": "KOSDAQ", "name": "비금속", "compare": -1829.49, "fluc_ratio": -5.21, "high_price": 34751.32, "last_price": 33265.11, "low_price": 32732.04, "month": "05", "start_price": 34736.73, "total_price": 2321465, "volume": 19923, "volume_price": 71440, "year": "2015", "dividend_ratio": 4.7, "pbr": 0.35, "per": 2.14}, {"date": "20150519", "market": "KOSDAQ", "name": "비금속", "compare": 480.37, "fluc_ratio": 1.44, "high_price": 33963.35, "last_price": 33745.48, "low_price": 33161.35, "month": "05", "start_price": 33291.72, "total_price": 2354988, "volume": 7259, "volume_price": 29245, "year": "2015", "dividend_ratio": 4.64, "pbr": 0.36, "per": 2.17}, {"date": "20150520", "market": "KOSDAQ", "name": "비금속", "compare": 382.2, "fluc_ratio": 1.13, "high_price": 34515.17, "last_price": 34127.68, "low_price": 33821.28, "month": "05", "start_price": 33900.33, "total_price": 2381660, "volume": 7613, "volume_price": 37576, "year": "2015", "dividend_ratio": 4.59, "pbr": 0.36, "per": 2.19}, {"date": "20150521", "market": "KOSDAQ", "name": "비금속", "compare": -219.95, "fluc_ratio": -0.64, "high_price": 34432.74, "last_price": 33907.73, "low_price": 33395.84, "month": "05", "start_price": 34432.74, "total_price": 2366311, "volume": 8331, "volume_price": 49186, "year": "2015", "dividend_ratio": 4.61, "pbr": 0.36, "per": 2.18}, {"date": "20150522", "market": "KOSDAQ", "name": "비금속", "compare": -28.54, "fluc_ratio": -0.08, "high_price": 34193.27, "last_price": 33879.19, "low_price": 33405.75, "month": "05", "start_price": 33946.76, "total_price": 2364319, "volume": 5138, "volume_price": 24703, "year": "2015", "dividend_ratio": 4.62, "pbr": 0.36, "per": 2.18}, {"date": "20150526", "market": "KOSDAQ", "name": "비금속", "compare": -348.88, "fluc_ratio": -1.03, "high_price": 33893.24, "last_price": 33530.31, "low_price": 33322.78, "month": "05", "start_price": 33893.24, "total_price": 2339972, "volume": 5120, "volume_price": 24987, "year": "2015", "dividend_ratio": 4.67, "pbr": 0.35, "per": 2.15}, {"date": "20150527", "market": "KOSDAQ", "name": "비금속", "compare": -222.74, "fluc_ratio": -0.66, "high_price": 33807.6, "last_price": 33307.57, "low_price": 32963.58, "month": "05", "start_price": 33493.09, "total_price": 2324428, "volume": 5084, "volume_price": 26474, "year": "2015", "dividend_ratio": 4.7, "pbr": 0.35, "per": 2.14}, {"date": "20150528", "market": "KOSDAQ", "name": "비금속", "compare": 526.9, "fluc_ratio": 1.58, "high_price": 34119.04, "last_price": 33834.47, "low_price": 33639.08, "month": "05", "start_price": 33960.83, "total_price": 2361198, "volume": 4685, "volume_price": 25418, "year": "2015", "dividend_ratio": 4.62, "pbr": 0.36, "per": 2.17}, {"date": "20150529", "market": "KOSDAQ", "name": "비금속", "compare": 366.28, "fluc_ratio": 1.08, "high_price": 34340.64, "last_price": 34200.75, "low_price": 33730.27, "month": "05", "start_price": 34085.79, "total_price": 2386760, "volume": 4970, "volume_price": 26650, "year": "2015", "dividend_ratio": 4.58, "pbr": 0.36, "per": 2.2}, {"date": "20150601", "market": "KOSDAQ", "name": "비금속", "compare": 269.65, "fluc_ratio": 0.79, "high_price": 34610.89, "last_price": 34470.4, "low_price": 33449.62, "month": "06", "start_price": 34583.86, "total_price": 2405578, "volume": 4267, "volume_price": 25661, "year": "2015", "dividend_ratio": 4.54, "pbr": 0.36, "per": 2.21}, {"date": "20150602", "market": "KOSDAQ", "name": "비금속", "compare": -54.02, "fluc_ratio": -0.16, "high_price": 35146.52, "last_price": 34416.38, "low_price": 34416.38, "month": "06", "start_price": 34661.73, "total_price": 2401808, "volume": 10375, "volume_price": 61454, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.49, "per": 5.55}, {"date": "20150603", "market": "KOSDAQ", "name": "비금속", "compare": -461.2, "fluc_ratio": -1.34, "high_price": 34593.16, "last_price": 33955.18, "low_price": 33436.72, "month": "06", "start_price": 34068.79, "total_price": 2369622, "volume": 5051, "volume_price": 32412, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.15, "per": 5.47}, {"date": "20150604", "market": "KOSDAQ", "name": "비금속", "compare": -200.9, "fluc_ratio": -0.59, "high_price": 34379.78, "last_price": 33754.28, "low_price": 33539.77, "month": "06", "start_price": 34016.14, "total_price": 2355602, "volume": 3671, "volume_price": 19342, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.14, "per": 5.44}, {"date": "20150605", "market": "KOSDAQ", "name": "비금속", "compare": 240.13, "fluc_ratio": 0.71, "high_price": 33994.41, "last_price": 33994.41, "low_price": 33307.52, "month": "06", "start_price": 33506.04, "total_price": 2372360, "volume": 4355, "volume_price": 21922, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.15, "per": 5.48}, {"date": "20150608", "market": "KOSDAQ", "name": "비금속", "compare": 490.46, "fluc_ratio": 1.44, "high_price": 34646.92, "last_price": 34484.87, "low_price": 33719.55, "month": "06", "start_price": 34018.97, "total_price": 2406588, "volume": 5973, "volume_price": 33655, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.16, "per": 5.56}, {"date": "20150609", "market": "KOSDAQ", "name": "비금속", "compare": -465.59, "fluc_ratio": -1.35, "high_price": 34737.87, "last_price": 34019.28, "low_price": 33817.39, "month": "06", "start_price": 34581.99, "total_price": 2374096, "volume": 3587, "volume_price": 20998, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.15, "per": 5.48}, {"date": "20150610", "market": "KOSDAQ", "name": "비금속", "compare": 26.23, "fluc_ratio": 0.08, "high_price": 34237.23, "last_price": 34045.51, "low_price": 33454.12, "month": "06", "start_price": 34121.2, "total_price": 2375926, "volume": 3919, "volume_price": 22703, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.15, "per": 5.49}, {"date": "20150611", "market": "KOSDAQ", "name": "비금속", "compare": 740.51, "fluc_ratio": 2.18, "high_price": 35045.98, "last_price": 34786.02, "low_price": 34459.7, "month": "06", "start_price": 34838.09, "total_price": 2427604, "volume": 4543, "volume_price": 27560, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.17, "per": 5.61}, {"date": "20150612", "market": "KOSDAQ", "name": "비금속", "compare": 54.65, "fluc_ratio": 0.16, "high_price": 35281.31, "last_price": 34840.67, "low_price": 34561.25, "month": "06", "start_price": 35059.51, "total_price": 2431418, "volume": 8402, "volume_price": 49637, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.18, "per": 5.62}, {"date": "20150615", "market": "KOSDAQ", "name": "비금속", "compare": -1242.19, "fluc_ratio": -3.57, "high_price": 34651.72, "last_price": 33598.48, "low_price": 33425.14, "month": "06", "start_price": 34651.72, "total_price": 2344729, "volume": 4781, "volume_price": 25780, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.13, "per": 5.42}, {"date": "20150616", "market": "KOSDAQ", "name": "비금속", "compare": -621.46, "fluc_ratio": -1.85, "high_price": 33397.57, "last_price": 32977.02, "low_price": 32333.65, "month": "06", "start_price": 33390.83, "total_price": 2301359, "volume": 6815, "volume_price": 35418, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.11, "per": 5.32}, {"date": "20150617", "market": "KOSDAQ", "name": "비금속", "compare": 358.99, "fluc_ratio": 1.09, "high_price": 33481.02, "last_price": 33336.01, "low_price": 32474.27, "month": "06", "start_price": 32859.37, "total_price": 2326412, "volume": 3052, "volume_price": 17607, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.13, "per": 5.37}, {"date": "20150618", "market": "KOSDAQ", "name": "비금속", "compare": -780.2, "fluc_ratio": -2.34, "high_price": 33523.49, "last_price": 32555.81, "low_price": 32517.86, "month": "06", "start_price": 33523.49, "total_price": 2271965, "volume": 3079, "volume_price": 17007, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.1, "per": 5.25}, {"date": "20150619", "market": "KOSDAQ", "name": "비금속", "compare": 644.81, "fluc_ratio": 1.98, "high_price": 33214.12, "last_price": 33200.62, "low_price": 32387.81, "month": "06", "start_price": 32782.12, "total_price": 2316964, "volume": 2430, "volume_price": 13095, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.12, "per": 5.35}, {"date": "20150622", "market": "KOSDAQ", "name": "비금속", "compare": 336.37, "fluc_ratio": 1.01, "high_price": 33904.84, "last_price": 33536.99, "low_price": 33024.19, "month": "06", "start_price": 33219.75, "total_price": 2340438, "volume": 8389, "volume_price": 48475, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.13, "per": 5.41}, {"date": "20150623", "market": "KOSDAQ", "name": "비금속", "compare": 1004.62, "fluc_ratio": 3, "high_price": 34651.11, "last_price": 34541.61, "low_price": 33642.08, "month": "06", "start_price": 33642.08, "total_price": 2410547, "volume": 11937, "volume_price": 77718, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.17, "per": 5.57}, {"date": "20150624", "market": "KOSDAQ", "name": "비금속", "compare": -106.7, "fluc_ratio": -0.31, "high_price": 34699.71, "last_price": 34434.91, "low_price": 34084.06, "month": "06", "start_price": 34627.39, "total_price": 2403101, "volume": 6932, "volume_price": 40920, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.16, "per": 5.55}, {"date": "20150625", "market": "KOSDAQ", "name": "비금속", "compare": -0.71, "fluc_ratio": 0, "high_price": 34619.94, "last_price": 34434.2, "low_price": 34179.56, "month": "06", "start_price": 34504.11, "total_price": 2403052, "volume": 4241, "volume_price": 27215, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.16, "per": 5.55}, {"date": "20150626", "market": "KOSDAQ", "name": "비금속", "compare": 161.61, "fluc_ratio": 0.47, "high_price": 34822.94, "last_price": 34595.81, "low_price": 34318.49, "month": "06", "start_price": 34685.78, "total_price": 2414330, "volume": 3780, "volume_price": 20077, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.17, "per": 5.58}, {"date": "20150629", "market": "KOSDAQ", "name": "비금속", "compare": -1596.39, "fluc_ratio": -4.61, "high_price": 34051.39, "last_price": 32999.42, "low_price": 32951.42, "month": "06", "start_price": 33904.91, "total_price": 2302923, "volume": 4429, "volume_price": 24433, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.11, "per": 5.32}, {"date": "20150630", "market": "KOSDAQ", "name": "비금속", "compare": 903.51, "fluc_ratio": 2.74, "high_price": 33927.26, "last_price": 33902.93, "low_price": 32225.71, "month": "06", "start_price": 32419.94, "total_price": 2365976, "volume": 3765, "volume_price": 21242, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.14, "per": 5.47}, {"date": "20150701", "market": "KOSDAQ", "name": "비금속", "compare": 514.99, "fluc_ratio": 1.52, "high_price": 34490.46, "last_price": 34417.92, "low_price": 33874.41, "month": "07", "start_price": 34048.92, "total_price": 2401915, "volume": 3153, "volume_price": 19207, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.16, "per": 5.55}, {"date": "20150702", "market": "KOSDAQ", "name": "비금속", "compare": 333.06, "fluc_ratio": 0.97, "high_price": 35076.15, "last_price": 34750.98, "low_price": 34478.18, "month": "07", "start_price": 34565.11, "total_price": 2425159, "volume": 5269, "volume_price": 36625, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.17, "per": 5.6}, {"date": "20150703", "market": "KOSDAQ", "name": "비금속", "compare": -442.87, "fluc_ratio": -1.27, "high_price": 34797.43, "last_price": 34308.11, "low_price": 33885.59, "month": "07", "start_price": 34745.49, "total_price": 2394252, "volume": 3497, "volume_price": 19278, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.16, "per": 5.53}, {"date": "20150706", "market": "KOSDAQ", "name": "비금속", "compare": -910.15, "fluc_ratio": -2.65, "high_price": 34236.05, "last_price": 33397.96, "low_price": 33395.32, "month": "07", "start_price": 33902.47, "total_price": 2330735, "volume": 3392, "volume_price": 19466, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.13, "per": 5.38}, {"date": "20150707", "market": "KOSDAQ", "name": "비금속", "compare": -29.39, "fluc_ratio": -0.09, "high_price": 34225.72, "last_price": 33368.57, "low_price": 32938.45, "month": "07", "start_price": 33884.9, "total_price": 2328685, "volume": 3288, "volume_price": 17670, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.13, "per": 5.38}, {"date": "20150708", "market": "KOSDAQ", "name": "비금속", "compare": 1345.12, "fluc_ratio": 4.03, "high_price": 35100.97, "last_price": 34713.69, "low_price": 33383.93, "month": "07", "start_price": 33383.93, "total_price": 2422556, "volume": 21318, "volume_price": 160838, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.17, "per": 5.6}, {"date": "20150709", "market": "KOSDAQ", "name": "비금속", "compare": -1414.97, "fluc_ratio": -4.08, "high_price": 34904.22, "last_price": 33298.72, "low_price": 33097, "month": "07", "start_price": 34439.17, "total_price": 2323810, "volume": 16041, "volume_price": 102485, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.12, "per": 5.37}, {"date": "20150710", "market": "KOSDAQ", "name": "비금속", "compare": 605.23, "fluc_ratio": 1.82, "high_price": 34409.22, "last_price": 33903.95, "low_price": 33636.47, "month": "07", "start_price": 33713.92, "total_price": 2367582, "volume": 19201, "volume_price": 127203, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.14, "per": 5.47}, {"date": "20150713", "market": "KOSDAQ", "name": "비금속", "compare": 1553.84, "fluc_ratio": 4.58, "high_price": 35459.72, "last_price": 35457.79, "low_price": 33026.95, "month": "07", "start_price": 34169.91, "total_price": 2476090, "volume": 22346, "volume_price": 135844, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.2, "per": 5.72}, {"date": "20150714", "market": "KOSDAQ", "name": "비금속", "compare": 529.13, "fluc_ratio": 1.49, "high_price": 36083.17, "last_price": 35986.92, "low_price": 34729.92, "month": "07", "start_price": 35858.34, "total_price": 2513040, "volume": 11069, "volume_price": 75207, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.21, "per": 5.8}, {"date": "20150715", "market": "KOSDAQ", "name": "비금속", "compare": 2034.73, "fluc_ratio": 5.65, "high_price": 38195.22, "last_price": 38021.65, "low_price": 35674.98, "month": "07", "start_price": 35859.63, "total_price": 2655129, "volume": 8597, "volume_price": 62321, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.28, "per": 6.13}, {"date": "20150716", "market": "KOSDAQ", "name": "비금속", "compare": 394.49, "fluc_ratio": 1.04, "high_price": 38874.89, "last_price": 38416.14, "low_price": 37807.71, "month": "07", "start_price": 38019.82, "total_price": 2682678, "volume": 9563, "volume_price": 60788, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.3, "per": 6.2}, {"date": "20150717", "market": "KOSDAQ", "name": "비금속", "compare": -207.95, "fluc_ratio": -0.54, "high_price": 39908.88, "last_price": 38208.19, "low_price": 37898.71, "month": "07", "start_price": 38690.47, "total_price": 2668156, "volume": 18537, "volume_price": 150928, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.29, "per": 6.16}, {"date": "20150720", "market": "KOSDAQ", "name": "비금속", "compare": -387.3, "fluc_ratio": -1.01, "high_price": 38754.56, "last_price": 37820.89, "low_price": 37525.38, "month": "07", "start_price": 38329.95, "total_price": 2641110, "volume": 8303, "volume_price": 57327, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.28, "per": 6.1}, {"date": "20150721", "market": "KOSDAQ", "name": "비금속", "compare": -213.81, "fluc_ratio": -0.57, "high_price": 38461.32, "last_price": 37607.08, "low_price": 37018.25, "month": "07", "start_price": 38296.29, "total_price": 2626180, "volume": 8817, "volume_price": 50981, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.27, "per": 6.07}, {"date": "20150722", "market": "KOSDAQ", "name": "비금속", "compare": -824.17, "fluc_ratio": -2.19, "high_price": 37763.33, "last_price": 36782.91, "low_price": 36310.55, "month": "07", "start_price": 37277.11, "total_price": 2568626, "volume": 8711, "volume_price": 50557, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.24, "per": 5.93}, {"date": "20150723", "market": "KOSDAQ", "name": "비금속", "compare": -572.43, "fluc_ratio": -1.56, "high_price": 38720.24, "last_price": 36210.48, "low_price": 35887.25, "month": "07", "start_price": 37940, "total_price": 2528652, "volume": 8305, "volume_price": 49838, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.22, "per": 5.84}, {"date": "20150724", "market": "KOSDAQ", "name": "비금속", "compare": -1991.15, "fluc_ratio": -5.5, "high_price": 35704.35, "last_price": 34219.33, "low_price": 34010.23, "month": "07", "start_price": 35665.73, "total_price": 2389606, "volume": 8805, "volume_price": 52731, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.16, "per": 5.52}, {"date": "20150727", "market": "KOSDAQ", "name": "비금속", "compare": -308.85, "fluc_ratio": -0.9, "high_price": 34277, "last_price": 33910.48, "low_price": 33438.41, "month": "07", "start_price": 34222.89, "total_price": 2368038, "volume": 6707, "volume_price": 37230, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.14, "per": 5.47}, {"date": "20150728", "market": "KOSDAQ", "name": "비금속", "compare": -931.02, "fluc_ratio": -2.75, "high_price": 33536.28, "last_price": 32979.46, "low_price": 32464.1, "month": "07", "start_price": 33120.13, "total_price": 2303023, "volume": 11591, "volume_price": 43306, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.11, "per": 5.32}, {"date": "20150729", "market": "KOSDAQ", "name": "비금속", "compare": -32.95, "fluc_ratio": -0.1, "high_price": 33832.07, "last_price": 32946.51, "low_price": 32919.06, "month": "07", "start_price": 33173.64, "total_price": 2300722, "volume": 6484, "volume_price": 32065, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.11, "per": 5.31}, {"date": "20150730", "market": "KOSDAQ", "name": "비금속", "compare": -461.49, "fluc_ratio": -1.4, "high_price": 33332.49, "last_price": 32485.02, "low_price": 32246.22, "month": "07", "start_price": 33101.43, "total_price": 2268495, "volume": 6497, "volume_price": 23371, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.1, "per": 5.24}, {"date": "20150731", "market": "KOSDAQ", "name": "비금속", "compare": 470.53, "fluc_ratio": 1.45, "high_price": 32966.25, "last_price": 32955.55, "low_price": 32198.85, "month": "07", "start_price": 32524.27, "total_price": 2301354, "volume": 2653, "volume_price": 12635, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.11, "per": 5.32}, {"date": "20150803", "market": "KOSDAQ", "name": "비금속", "compare": -318.69, "fluc_ratio": -0.97, "high_price": 33421.55, "last_price": 32636.86, "low_price": 32540.35, "month": "08", "start_price": 33192.67, "total_price": 2279099, "volume": 2489, "volume_price": 11519, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.1, "per": 5.26}, {"date": "20150804", "market": "KOSDAQ", "name": "비금속", "compare": 863.11, "fluc_ratio": 2.64, "high_price": 33533.68, "last_price": 33499.97, "low_price": 32429.05, "month": "08", "start_price": 32429.05, "total_price": 2339372, "volume": 2322, "volume_price": 12058, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.13, "per": 5.4}, {"date": "20150805", "market": "KOSDAQ", "name": "비금속", "compare": 204.41, "fluc_ratio": 0.61, "high_price": 33704.38, "last_price": 33704.38, "low_price": 33192.36, "month": "08", "start_price": 33552.61, "total_price": 2353646, "volume": 3058, "volume_price": 13095, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.14, "per": 5.44}, {"date": "20150806", "market": "KOSDAQ", "name": "비금속", "compare": 124.44, "fluc_ratio": 0.37, "high_price": 34073.01, "last_price": 33828.82, "low_price": 33414.94, "month": "08", "start_price": 33926.83, "total_price": 2362336, "volume": 3163, "volume_price": 15540, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.14, "per": 5.46}, {"date": "20150807", "market": "KOSDAQ", "name": "비금속", "compare": 888.07, "fluc_ratio": 2.63, "high_price": 34716.89, "last_price": 34716.89, "low_price": 33530.96, "month": "08", "start_price": 33876.66, "total_price": 2424351, "volume": 2806, "volume_price": 12613, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.17, "per": 5.6}, {"date": "20150810", "market": "KOSDAQ", "name": "비금속", "compare": -602.94, "fluc_ratio": -1.74, "high_price": 34728, "last_price": 34113.95, "low_price": 33753.57, "month": "08", "start_price": 34728, "total_price": 2382247, "volume": 2525, "volume_price": 13003, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.15, "per": 5.5}, {"date": "20150811", "market": "KOSDAQ", "name": "비금속", "compare": -492.62, "fluc_ratio": -1.44, "high_price": 34386.15, "last_price": 33621.33, "low_price": 33587.53, "month": "08", "start_price": 34375.01, "total_price": 2347846, "volume": 2451, "volume_price": 12640, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.13, "per": 5.42}, {"date": "20150812", "market": "KOSDAQ", "name": "비금속", "compare": -1048.04, "fluc_ratio": -3.12, "high_price": 33401.58, "last_price": 32573.29, "low_price": 31738.2, "month": "08", "start_price": 33401.58, "total_price": 2274659, "volume": 4535, "volume_price": 22477, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.1, "per": 5.25}, {"date": "20150813", "market": "KOSDAQ", "name": "비금속", "compare": 580.65, "fluc_ratio": 1.78, "high_price": 33284.32, "last_price": 33153.94, "low_price": 32437.41, "month": "08", "start_price": 32724.91, "total_price": 2315207, "volume": 3330, "volume_price": 18650, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.12, "per": 5.35}, {"date": "20150817", "market": "KOSDAQ", "name": "비금속", "compare": -756.26, "fluc_ratio": -2.28, "high_price": 33042.12, "last_price": 32397.68, "low_price": 32264.56, "month": "08", "start_price": 32823.25, "total_price": 2262396, "volume": 3173, "volume_price": 13779, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.09, "per": 5.23}, {"date": "20150818", "market": "KOSDAQ", "name": "비금속", "compare": -762.71, "fluc_ratio": -2.35, "high_price": 32702.74, "last_price": 31634.97, "low_price": 31416.73, "month": "08", "start_price": 32336.73, "total_price": 2209135, "volume": 3214, "volume_price": 17495, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.07, "per": 5.1}, {"date": "20150819", "market": "KOSDAQ", "name": "비금속", "compare": -366.13, "fluc_ratio": -1.16, "high_price": 31471.87, "last_price": 31268.84, "low_price": 30129.19, "month": "08", "start_price": 31316.26, "total_price": 2183567, "volume": 4262, "volume_price": 19730, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.06, "per": 5.04}, {"date": "20150820", "market": "KOSDAQ", "name": "비금속", "compare": -87.5, "fluc_ratio": -0.28, "high_price": 31803.81, "last_price": 31181.34, "low_price": 30918.03, "month": "08", "start_price": 31341.1, "total_price": 2177457, "volume": 2672, "volume_price": 11783, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.05, "per": 5.03}, {"date": "20150821", "market": "KOSDAQ", "name": "비금속", "compare": -1033.97, "fluc_ratio": -3.32, "high_price": 30510.24, "last_price": 30147.37, "low_price": 28743, "month": "08", "start_price": 30102.61, "total_price": 2105253, "volume": 3979, "volume_price": 15477, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.02, "per": 4.86}, {"date": "20150824", "market": "KOSDAQ", "name": "비금속", "compare": -1086.84, "fluc_ratio": -3.61, "high_price": 30664.68, "last_price": 29060.53, "low_price": 29060.53, "month": "08", "start_price": 30071.35, "total_price": 2029356, "volume": 2759, "volume_price": 11201, "year": "2015", "dividend_ratio": 0.8, "pbr": 0.98, "per": 4.69}, {"date": "20150825", "market": "KOSDAQ", "name": "비금속", "compare": 1956.39, "fluc_ratio": 6.73, "high_price": 31133.61, "last_price": 31016.92, "low_price": 29026.91, "month": "08", "start_price": 29489.39, "total_price": 2165975, "volume": 3329, "volume_price": 16701, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.05, "per": 5}, {"date": "20150826", "market": "KOSDAQ", "name": "비금속", "compare": 479.18, "fluc_ratio": 1.54, "high_price": 31517.14, "last_price": 31496.1, "low_price": 30633.69, "month": "08", "start_price": 31076.34, "total_price": 2199437, "volume": 3047, "volume_price": 15419, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.06, "per": 5.08}, {"date": "20150827", "market": "KOSDAQ", "name": "비금속", "compare": 267.76, "fluc_ratio": 0.85, "high_price": 32214.64, "last_price": 31763.86, "low_price": 31507.58, "month": "08", "start_price": 31871.81, "total_price": 2218135, "volume": 3919, "volume_price": 21977, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.07, "per": 5.12}, {"date": "20150828", "market": "KOSDAQ", "name": "비금속", "compare": 225.83, "fluc_ratio": 0.71, "high_price": 32393.57, "last_price": 31989.69, "low_price": 31765.89, "month": "08", "start_price": 31947.55, "total_price": 2233905, "volume": 2183, "volume_price": 11945, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.08, "per": 5.16}, {"date": "20150831", "market": "KOSDAQ", "name": "비금속", "compare": -378.31, "fluc_ratio": -1.18, "high_price": 31998.59, "last_price": 31611.38, "low_price": 31456.15, "month": "08", "start_price": 31998.59, "total_price": 2207487, "volume": 3204, "volume_price": 13214, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.07, "per": 5.1}, {"date": "20150901", "market": "KOSDAQ", "name": "비금속", "compare": -606.58, "fluc_ratio": -1.92, "high_price": 31600.11, "last_price": 31004.8, "low_price": 30946.95, "month": "09", "start_price": 31459.08, "total_price": 2165128, "volume": 2617, "volume_price": 11300, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.05, "per": 5}, {"date": "20150902", "market": "KOSDAQ", "name": "비금속", "compare": -303.82, "fluc_ratio": -0.98, "high_price": 30838.12, "last_price": 30700.98, "low_price": 30229.65, "month": "09", "start_price": 30474.31, "total_price": 2143912, "volume": 2643, "volume_price": 9977, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.04, "per": 4.95}, {"date": "20150903", "market": "KOSDAQ", "name": "비금속", "compare": 36.8, "fluc_ratio": 0.12, "high_price": 31039.61, "last_price": 30737.78, "low_price": 30463.12, "month": "09", "start_price": 30853.75, "total_price": 2146482, "volume": 3072, "volume_price": 9691, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.04, "per": 4.96}, {"date": "20150904", "market": "KOSDAQ", "name": "비금속", "compare": -509.75, "fluc_ratio": -1.66, "high_price": 31702.49, "last_price": 30228.03, "low_price": 30038.69, "month": "09", "start_price": 30967.21, "total_price": 2110885, "volume": 13006, "volume_price": 60792, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.02, "per": 4.88}, {"date": "20150907", "market": "KOSDAQ", "name": "비금속", "compare": 82.67, "fluc_ratio": 0.27, "high_price": 30558.29, "last_price": 30310.7, "low_price": 29952.84, "month": "09", "start_price": 30229.05, "total_price": 2116658, "volume": 6705, "volume_price": 33063, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.02, "per": 4.89}, {"date": "20150908", "market": "KOSDAQ", "name": "비금속", "compare": -47.86, "fluc_ratio": -0.16, "high_price": 30608.32, "last_price": 30262.84, "low_price": 29908.54, "month": "09", "start_price": 30284.98, "total_price": 2113316, "volume": 8058, "volume_price": 32474, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.02, "per": 4.88}, {"date": "20150909", "market": "KOSDAQ", "name": "비금속", "compare": 516.57, "fluc_ratio": 1.71, "high_price": 30779.41, "last_price": 30779.41, "low_price": 30352.46, "month": "09", "start_price": 30501.7, "total_price": 2149389, "volume": 5245, "volume_price": 20619, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.04, "per": 4.96}, {"date": "20150910", "market": "KOSDAQ", "name": "비금속", "compare": 226.58, "fluc_ratio": 0.74, "high_price": 31048.41, "last_price": 31005.99, "low_price": 30405.03, "month": "09", "start_price": 30529.43, "total_price": 2165212, "volume": 3094, "volume_price": 13347, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.05, "per": 5}, {"date": "20150911", "market": "KOSDAQ", "name": "비금속", "compare": 193.54, "fluc_ratio": 0.62, "high_price": 31392.89, "last_price": 31199.53, "low_price": 30954.33, "month": "09", "start_price": 31071.03, "total_price": 2178727, "volume": 4899, "volume_price": 22543, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.05, "per": 5.03}, {"date": "20150914", "market": "KOSDAQ", "name": "비금속", "compare": -587.01, "fluc_ratio": -1.88, "high_price": 31305.3, "last_price": 30612.52, "low_price": 30572.27, "month": "09", "start_price": 31277.87, "total_price": 2137735, "volume": 3285, "volume_price": 13067, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.03, "per": 4.94}, {"date": "20150915", "market": "KOSDAQ", "name": "비금속", "compare": 84.55, "fluc_ratio": 0.28, "high_price": 30802.94, "last_price": 30697.07, "low_price": 30476.65, "month": "09", "start_price": 30788.67, "total_price": 2143639, "volume": 1969, "volume_price": 8568, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.04, "per": 4.95}, {"date": "20150916", "market": "KOSDAQ", "name": "비금속", "compare": 659.71, "fluc_ratio": 2.15, "high_price": 31429.96, "last_price": 31356.78, "low_price": 30822.89, "month": "09", "start_price": 30933.71, "total_price": 2189708, "volume": 2091, "volume_price": 8966, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.06, "per": 5.06}, {"date": "20150917", "market": "KOSDAQ", "name": "비금속", "compare": -15.33, "fluc_ratio": -0.05, "high_price": 31619.11, "last_price": 31341.45, "low_price": 31160.82, "month": "09", "start_price": 31464.8, "total_price": 2188637, "volume": 2579, "volume_price": 10977, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.06, "per": 5.06}, {"date": "20150918", "market": "KOSDAQ", "name": "비금속", "compare": 592.74, "fluc_ratio": 1.89, "high_price": 32056.51, "last_price": 31934.19, "low_price": 31367.93, "month": "09", "start_price": 31549.22, "total_price": 2230030, "volume": 2868, "volume_price": 13343, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.08, "per": 5.15}, {"date": "20150921", "market": "KOSDAQ", "name": "비금속", "compare": -254.25, "fluc_ratio": -0.8, "high_price": 31818.06, "last_price": 31679.94, "low_price": 31464.31, "month": "09", "start_price": 31645.69, "total_price": 2212275, "volume": 2445, "volume_price": 10437, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.07, "per": 5.11}, {"date": "20150922", "market": "KOSDAQ", "name": "비금속", "compare": -124.71, "fluc_ratio": -0.39, "high_price": 31875.12, "last_price": 31555.23, "low_price": 31361.42, "month": "09", "start_price": 31853.93, "total_price": 2203566, "volume": 2458, "volume_price": 11524, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.07, "per": 5.09}, {"date": "20150923", "market": "KOSDAQ", "name": "비금속", "compare": -615.03, "fluc_ratio": -1.95, "high_price": 31429.49, "last_price": 30940.2, "low_price": 30823.07, "month": "09", "start_price": 31413.66, "total_price": 2160617, "volume": 2276, "volume_price": 9366, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.04, "per": 4.99}, {"date": "20150924", "market": "KOSDAQ", "name": "비금속", "compare": 38.86, "fluc_ratio": 0.13, "high_price": 31241.23, "last_price": 30979.06, "low_price": 30704.64, "month": "09", "start_price": 31239.34, "total_price": 2163331, "volume": 1430, "volume_price": 6346, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.05, "per": 5}, {"date": "20150925", "market": "KOSDAQ", "name": "비금속", "compare": 578.77, "fluc_ratio": 1.87, "high_price": 31592.92, "last_price": 31557.83, "low_price": 30675.19, "month": "09", "start_price": 30959.96, "total_price": 2203748, "volume": 2244, "volume_price": 8808, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.07, "per": 5.09}, {"date": "20150930", "market": "KOSDAQ", "name": "비금속", "compare": 25.29, "fluc_ratio": 0.08, "high_price": 31606.16, "last_price": 31583.12, "low_price": 30849.97, "month": "09", "start_price": 31237.16, "total_price": 2205514, "volume": 2291, "volume_price": 8304, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.07, "per": 5.09}, {"date": "20151001", "market": "KOSDAQ", "name": "비금속", "compare": 675.49, "fluc_ratio": 2.14, "high_price": 32596.37, "last_price": 32258.61, "low_price": 31570.69, "month": "10", "start_price": 31732.21, "total_price": 2252685, "volume": 2044, "volume_price": 11191, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.09, "per": 5.2}, {"date": "20151002", "market": "KOSDAQ", "name": "비금속", "compare": 609.3, "fluc_ratio": 1.89, "high_price": 33048.63, "last_price": 32867.91, "low_price": 32082.64, "month": "10", "start_price": 32228.77, "total_price": 2295234, "volume": 2254, "volume_price": 12386, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.11, "per": 5.3}, {"date": "20151005", "market": "KOSDAQ", "name": "비금속", "compare": 465.05, "fluc_ratio": 1.41, "high_price": 33626.78, "last_price": 33332.96, "low_price": 32701.29, "month": "10", "start_price": 32940.94, "total_price": 2327709, "volume": 5700, "volume_price": 17158, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.13, "per": 5.38}, {"date": "20151006", "market": "KOSDAQ", "name": "비금속", "compare": 1101.8, "fluc_ratio": 3.31, "high_price": 34434.76, "last_price": 34434.76, "low_price": 33331.37, "month": "10", "start_price": 33424.5, "total_price": 2404650, "volume": 9903, "volume_price": 53999, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.16, "per": 5.55}, {"date": "20151007", "market": "KOSDAQ", "name": "비금속", "compare": 326.8, "fluc_ratio": 0.95, "high_price": 34909.97, "last_price": 34761.56, "low_price": 34179.15, "month": "10", "start_price": 34607.85, "total_price": 2427471, "volume": 9797, "volume_price": 57833, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.17, "per": 5.61}, {"date": "20151008", "market": "KOSDAQ", "name": "비금속", "compare": 313.81, "fluc_ratio": 0.9, "high_price": 35174.37, "last_price": 35075.37, "low_price": 34350.02, "month": "10", "start_price": 35125.83, "total_price": 2449385, "volume": 7873, "volume_price": 38664, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.18, "per": 5.66}, {"date": "20151012", "market": "KOSDAQ", "name": "비금속", "compare": -561.5, "fluc_ratio": -1.6, "high_price": 35175.65, "last_price": 34513.87, "low_price": 34513.87, "month": "10", "start_price": 35025.2, "total_price": 2410174, "volume": 5015, "volume_price": 25479, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.16, "per": 5.57}, {"date": "20151013", "market": "KOSDAQ", "name": "비금속", "compare": -112.19, "fluc_ratio": -0.33, "high_price": 35097.3, "last_price": 34401.68, "low_price": 34271.59, "month": "10", "start_price": 34690.18, "total_price": 2402339, "volume": 4807, "volume_price": 25911, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.16, "per": 5.55}, {"date": "20151014", "market": "KOSDAQ", "name": "비금속", "compare": 305.18, "fluc_ratio": 0.89, "high_price": 34833.28, "last_price": 34706.86, "low_price": 34098.92, "month": "10", "start_price": 34379.43, "total_price": 2423651, "volume": 3719, "volume_price": 20752, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.17, "per": 5.6}, {"date": "20151015", "market": "KOSDAQ", "name": "비금속", "compare": 189.25, "fluc_ratio": 0.55, "high_price": 35057.86, "last_price": 34896.11, "low_price": 34471.08, "month": "10", "start_price": 34553.48, "total_price": 2436867, "volume": 3207, "volume_price": 17358, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.18, "per": 5.63}, {"date": "20151016", "market": "KOSDAQ", "name": "비금속", "compare": 62.77, "fluc_ratio": 0.18, "high_price": 35260.29, "last_price": 34958.88, "low_price": 34812.39, "month": "10", "start_price": 35023.94, "total_price": 2441250, "volume": 4857, "volume_price": 20957, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.18, "per": 5.64}, {"date": "20151019", "market": "KOSDAQ", "name": "비금속", "compare": 641.49, "fluc_ratio": 1.83, "high_price": 35852.78, "last_price": 35600.37, "low_price": 34957.63, "month": "10", "start_price": 35251.96, "total_price": 2486047, "volume": 8323, "volume_price": 25584, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.2, "per": 5.74}, {"date": "20151020", "market": "KOSDAQ", "name": "비금속", "compare": -3.05, "fluc_ratio": -0.01, "high_price": 35777.47, "last_price": 35597.32, "low_price": 35029.87, "month": "10", "start_price": 35763.04, "total_price": 2485834, "volume": 4077, "volume_price": 22270, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.2, "per": 5.74}, {"date": "20151021", "market": "KOSDAQ", "name": "비금속", "compare": -605.63, "fluc_ratio": -1.7, "high_price": 35960.73, "last_price": 34991.69, "low_price": 34919.94, "month": "10", "start_price": 35922.32, "total_price": 2443541, "volume": 3435, "volume_price": 19273, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.18, "per": 5.64}, {"date": "20151022", "market": "KOSDAQ", "name": "비금속", "compare": 263.66, "fluc_ratio": 0.75, "high_price": 35716.36, "last_price": 35255.35, "low_price": 34715.92, "month": "10", "start_price": 34979.3, "total_price": 2461953, "volume": 4396, "volume_price": 21049, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.19, "per": 5.69}, {"date": "20151023", "market": "KOSDAQ", "name": "비금속", "compare": -352.16, "fluc_ratio": -1, "high_price": 35618.36, "last_price": 34903.19, "low_price": 34743.38, "month": "10", "start_price": 35499.06, "total_price": 2437362, "volume": 3169, "volume_price": 18340, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.18, "per": 5.63}, {"date": "20151026", "market": "KOSDAQ", "name": "비금속", "compare": -496.67, "fluc_ratio": -1.42, "high_price": 35003.74, "last_price": 34406.52, "low_price": 34203.96, "month": "10", "start_price": 35003.74, "total_price": 2402678, "volume": 2681, "volume_price": 12290, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.16, "per": 5.55}, {"date": "20151027", "market": "KOSDAQ", "name": "비금속", "compare": 32.98, "fluc_ratio": 0.1, "high_price": 34982.41, "last_price": 34439.5, "low_price": 34251.82, "month": "10", "start_price": 34453.78, "total_price": 2404981, "volume": 2581, "volume_price": 15732, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.16, "per": 5.56}, {"date": "20151028", "market": "KOSDAQ", "name": "비금속", "compare": 614.37, "fluc_ratio": 1.78, "high_price": 35054.3, "last_price": 35053.87, "low_price": 34359.43, "month": "10", "start_price": 34622.79, "total_price": 2447883, "volume": 3056, "volume_price": 20438, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.18, "per": 5.65}, {"date": "20151029", "market": "KOSDAQ", "name": "비금속", "compare": -500.12, "fluc_ratio": -1.43, "high_price": 35030.33, "last_price": 34553.75, "low_price": 34441.66, "month": "10", "start_price": 35004.42, "total_price": 2412959, "volume": 4334, "volume_price": 22289, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.17, "per": 5.57}, {"date": "20151030", "market": "KOSDAQ", "name": "비금속", "compare": -444.21, "fluc_ratio": -1.29, "high_price": 34680.12, "last_price": 34109.54, "low_price": 33673.21, "month": "10", "start_price": 34634.65, "total_price": 2381939, "volume": 3496, "volume_price": 15797, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.15, "per": 5.5}, {"date": "20151102", "market": "KOSDAQ", "name": "비금속", "compare": -272.54, "fluc_ratio": -0.8, "high_price": 34105.07, "last_price": 33837, "low_price": 33619.35, "month": "11", "start_price": 34049.55, "total_price": 2362907, "volume": 2354, "volume_price": 11059, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.14, "per": 5.46}, {"date": "20151103", "market": "KOSDAQ", "name": "비금속", "compare": -61.94, "fluc_ratio": -0.18, "high_price": 33974.56, "last_price": 33775.06, "low_price": 33119.55, "month": "11", "start_price": 33790.76, "total_price": 2358582, "volume": 3982, "volume_price": 20169, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.14, "per": 5.45}, {"date": "20151104", "market": "KOSDAQ", "name": "비금속", "compare": -125.47, "fluc_ratio": -0.37, "high_price": 34030.94, "last_price": 33649.59, "low_price": 33159.53, "month": "11", "start_price": 33798.34, "total_price": 2351367, "volume": 2075, "volume_price": 9546, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.14, "per": 5.43}, {"date": "20151105", "market": "KOSDAQ", "name": "비금속", "compare": -289.05, "fluc_ratio": -0.86, "high_price": 33668.02, "last_price": 33360.54, "low_price": 32996.17, "month": "11", "start_price": 33583.91, "total_price": 2331169, "volume": 2284, "volume_price": 10390, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.13, "per": 5.39}, {"date": "20151106", "market": "KOSDAQ", "name": "비금속", "compare": -722.5, "fluc_ratio": -2.17, "high_price": 33501.45, "last_price": 32638.04, "low_price": 32413.98, "month": "11", "start_price": 33333.79, "total_price": 2280683, "volume": 2934, "volume_price": 14696, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.1, "per": 5.27}, {"date": "20151109", "market": "KOSDAQ", "name": "비금속", "compare": -1181.07, "fluc_ratio": -3.62, "high_price": 32418.37, "last_price": 31456.97, "low_price": 31334.71, "month": "11", "start_price": 32412.34, "total_price": 2198151, "volume": 3330, "volume_price": 15263, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.06, "per": 5.08}, {"date": "20151110", "market": "KOSDAQ", "name": "비금속", "compare": -740.72, "fluc_ratio": -2.35, "high_price": 31114.85, "last_price": 30716.25, "low_price": 30341.08, "month": "11", "start_price": 30996.83, "total_price": 2146391, "volume": 2866, "volume_price": 13190, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.04, "per": 4.96}, {"date": "20151111", "market": "KOSDAQ", "name": "비금속", "compare": 183.32, "fluc_ratio": 0.6, "high_price": 31046.35, "last_price": 30899.57, "low_price": 30551.07, "month": "11", "start_price": 30740.85, "total_price": 2159201, "volume": 1971, "volume_price": 9793, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.04, "per": 4.99}, {"date": "20151112", "market": "KOSDAQ", "name": "비금속", "compare": 565.37, "fluc_ratio": 1.83, "high_price": 31598.45, "last_price": 31464.94, "low_price": 30895.44, "month": "11", "start_price": 30966.72, "total_price": 2198708, "volume": 1634, "volume_price": 10258, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.06, "per": 5.08}, {"date": "20151113", "market": "KOSDAQ", "name": "비금속", "compare": 281.82, "fluc_ratio": 0.9, "high_price": 31756.14, "last_price": 31746.76, "low_price": 31065.16, "month": "11", "start_price": 31292.17, "total_price": 2218766, "volume": 7762, "volume_price": 23597, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.07, "per": 5.13}, {"date": "20151116", "market": "KOSDAQ", "name": "비금속", "compare": -351.7, "fluc_ratio": -1.11, "high_price": 31758.58, "last_price": 31395.06, "low_price": 31048.43, "month": "11", "start_price": 31220.15, "total_price": 2194185, "volume": 3000, "volume_price": 12761, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.06, "per": 5.07}, {"date": "20151117", "market": "KOSDAQ", "name": "비금속", "compare": 138.78, "fluc_ratio": 0.44, "high_price": 31816.24, "last_price": 31533.84, "low_price": 31303.4, "month": "11", "start_price": 31505.13, "total_price": 2203884, "volume": 2478, "volume_price": 12490, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.06, "per": 5.09}, {"date": "20151118", "market": "KOSDAQ", "name": "비금속", "compare": 365.07, "fluc_ratio": 1.16, "high_price": 32126.93, "last_price": 31898.91, "low_price": 31555.02, "month": "11", "start_price": 31555.02, "total_price": 2229399, "volume": 4078, "volume_price": 23277, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.08, "per": 5.15}, {"date": "20151119", "market": "KOSDAQ", "name": "비금속", "compare": 377.81, "fluc_ratio": 1.18, "high_price": 32523.02, "last_price": 32276.72, "low_price": 32104.51, "month": "11", "start_price": 32370.09, "total_price": 2255804, "volume": 7823, "volume_price": 44643, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.09, "per": 5.21}, {"date": "20151120", "market": "KOSDAQ", "name": "비금속", "compare": 434.76, "fluc_ratio": 1.35, "high_price": 32835.22, "last_price": 32711.48, "low_price": 32294.48, "month": "11", "start_price": 32333.95, "total_price": 2286189, "volume": 3642, "volume_price": 21755, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.1, "per": 5.28}, {"date": "20151123", "market": "KOSDAQ", "name": "비금속", "compare": -8.81, "fluc_ratio": -0.03, "high_price": 33072.47, "last_price": 32702.67, "low_price": 32481.43, "month": "11", "start_price": 32778.58, "total_price": 2285574, "volume": 2275, "volume_price": 15292, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.1, "per": 5.28}, {"date": "20151124", "market": "KOSDAQ", "name": "비금속", "compare": -23.96, "fluc_ratio": -0.07, "high_price": 33376.44, "last_price": 32678.71, "low_price": 32453.29, "month": "11", "start_price": 32965.83, "total_price": 2283899, "volume": 5963, "volume_price": 27733, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.1, "per": 5.28}, {"date": "20151125", "market": "KOSDAQ", "name": "비금속", "compare": -33.97, "fluc_ratio": -0.1, "high_price": 32727.54, "last_price": 32644.74, "low_price": 32296.72, "month": "11", "start_price": 32573.59, "total_price": 2281525, "volume": 2770, "volume_price": 14244, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.1, "per": 5.27}, {"date": "20151126", "market": "KOSDAQ", "name": "비금속", "compare": -202.79, "fluc_ratio": -0.62, "high_price": 33046.67, "last_price": 32441.95, "low_price": 32376.31, "month": "11", "start_price": 32944.41, "total_price": 2267352, "volume": 3206, "volume_price": 17065, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.1, "per": 5.24}, {"date": "20151127", "market": "KOSDAQ", "name": "비금속", "compare": 232.64, "fluc_ratio": 0.72, "high_price": 32804.47, "last_price": 32674.59, "low_price": 32325.92, "month": "11", "start_price": 32512.7, "total_price": 2283611, "volume": 4120, "volume_price": 18961, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.1, "per": 5.28}, {"date": "20151130", "market": "KOSDAQ", "name": "비금속", "compare": -320.31, "fluc_ratio": -0.98, "high_price": 32859.04, "last_price": 32354.28, "low_price": 32151.31, "month": "11", "start_price": 32836.33, "total_price": 2261225, "volume": 3430, "volume_price": 12431, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.09, "per": 5.22}, {"date": "20151201", "market": "KOSDAQ", "name": "비금속", "compare": -160.5, "fluc_ratio": -0.5, "high_price": 32681.08, "last_price": 32193.78, "low_price": 32177.76, "month": "12", "start_price": 32277.18, "total_price": 2250008, "volume": 2438, "volume_price": 12675, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.09, "per": 5.2}, {"date": "20151202", "market": "KOSDAQ", "name": "비금속", "compare": -405.61, "fluc_ratio": -1.26, "high_price": 32498.18, "last_price": 31788.17, "low_price": 31788.17, "month": "12", "start_price": 32332.01, "total_price": 2221659, "volume": 4123, "volume_price": 18164, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.07, "per": 5.13}, {"date": "20151203", "market": "KOSDAQ", "name": "비금속", "compare": 268.66, "fluc_ratio": 0.85, "high_price": 32066.99, "last_price": 32056.83, "low_price": 31561.19, "month": "12", "start_price": 31684.15, "total_price": 2240436, "volume": 2760, "volume_price": 11898, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.08, "per": 5.18}, {"date": "20151204", "market": "KOSDAQ", "name": "비금속", "compare": -267.62, "fluc_ratio": -0.83, "high_price": 31922.28, "last_price": 31789.21, "low_price": 31599.28, "month": "12", "start_price": 31878.05, "total_price": 2221732, "volume": 2581, "volume_price": 10394, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.07, "per": 5.13}, {"date": "20151207", "market": "KOSDAQ", "name": "비금속", "compare": -202.05, "fluc_ratio": -0.64, "high_price": 32051.98, "last_price": 31587.16, "low_price": 31504.67, "month": "12", "start_price": 31931.7, "total_price": 2207611, "volume": 5664, "volume_price": 16155, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.07, "per": 5.1}, {"date": "20151208", "market": "KOSDAQ", "name": "비금속", "compare": -779.45, "fluc_ratio": -2.47, "high_price": 31588.43, "last_price": 30807.71, "low_price": 30367.22, "month": "12", "start_price": 31556.48, "total_price": 2153136, "volume": 4719, "volume_price": 16347, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.04, "per": 4.97}, {"date": "20151209", "market": "KOSDAQ", "name": "비금속", "compare": -335.09, "fluc_ratio": -1.09, "high_price": 31059.85, "last_price": 30472.62, "low_price": 30408.27, "month": "12", "start_price": 30747.48, "total_price": 2129716, "volume": 7802, "volume_price": 28795, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.03, "per": 4.92}, {"date": "20151210", "market": "KOSDAQ", "name": "비금속", "compare": -347.77, "fluc_ratio": -1.14, "high_price": 30427.41, "last_price": 30124.85, "low_price": 29800.88, "month": "12", "start_price": 30344.39, "total_price": 2105411, "volume": 5388, "volume_price": 19057, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.02, "per": 4.86}, {"date": "20151211", "market": "KOSDAQ", "name": "비금속", "compare": -228.96, "fluc_ratio": -0.76, "high_price": 30356.04, "last_price": 29895.89, "low_price": 29797.44, "month": "12", "start_price": 30306.51, "total_price": 2089409, "volume": 2949, "volume_price": 10118, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.01, "per": 4.83}, {"date": "20151214", "market": "KOSDAQ", "name": "비금속", "compare": -663.05, "fluc_ratio": -2.22, "high_price": 29883.43, "last_price": 29232.84, "low_price": 29230.83, "month": "12", "start_price": 29576.51, "total_price": 2043069, "volume": 7667, "volume_price": 23764, "year": "2015", "dividend_ratio": 0.79, "pbr": 0.99, "per": 4.72}, {"date": "20151215", "market": "KOSDAQ", "name": "비금속", "compare": 214.17, "fluc_ratio": 0.73, "high_price": 29600.7, "last_price": 29447.01, "low_price": 29134.11, "month": "12", "start_price": 29134.11, "total_price": 2058037, "volume": 2977, "volume_price": 10834, "year": "2015", "dividend_ratio": 0.79, "pbr": 0.99, "per": 4.75}, {"date": "20151216", "market": "KOSDAQ", "name": "비금속", "compare": 114.64, "fluc_ratio": 0.39, "high_price": 29774.35, "last_price": 29561.65, "low_price": 29328.87, "month": "12", "start_price": 29621.77, "total_price": 2066049, "volume": 2578, "volume_price": 10294, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.0, "per": 4.77}, {"date": "20151217", "market": "KOSDAQ", "name": "비금속", "compare": 405.19, "fluc_ratio": 1.37, "high_price": 29966.84, "last_price": 29966.84, "low_price": 29542.52, "month": "12", "start_price": 29730.61, "total_price": 2094368, "volume": 4593, "volume_price": 13892, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.01, "per": 4.84}, {"date": "20151218", "market": "KOSDAQ", "name": "비금속", "compare": -107.48, "fluc_ratio": -0.36, "high_price": 30193.53, "last_price": 29859.36, "low_price": 29655.01, "month": "12", "start_price": 29807.09, "total_price": 2086856, "volume": 3370, "volume_price": 13380, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.01, "per": 4.82}, {"date": "20151221", "market": "KOSDAQ", "name": "비금속", "compare": 411.03, "fluc_ratio": 1.38, "high_price": 30349.68, "last_price": 30270.39, "low_price": 29778.61, "month": "12", "start_price": 29872.96, "total_price": 2115583, "volume": 4548, "volume_price": 17384, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.02, "per": 4.89}, {"date": "20151222", "market": "KOSDAQ", "name": "비금속", "compare": -490.13, "fluc_ratio": -1.62, "high_price": 30298.54, "last_price": 29780.26, "low_price": 29398.31, "month": "12", "start_price": 30231.53, "total_price": 2081328, "volume": 10059, "volume_price": 36611, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.01, "per": 4.81}, {"date": "20151223", "market": "KOSDAQ", "name": "비금속", "compare": 240.43, "fluc_ratio": 0.81, "high_price": 30122.92, "last_price": 30020.69, "low_price": 29675.37, "month": "12", "start_price": 29806.28, "total_price": 2098131, "volume": 10422, "volume_price": 33537, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.01, "per": 4.85}, {"date": "20151224", "market": "KOSDAQ", "name": "비금속", "compare": -113.06, "fluc_ratio": -0.38, "high_price": 30288.35, "last_price": 29907.63, "low_price": 29791.98, "month": "12", "start_price": 30260.98, "total_price": 2093270, "volume": 7273, "volume_price": 26058, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.01, "per": 4.84}, {"date": "20151228", "market": "KOSDAQ", "name": "비금속", "compare": 122.09, "fluc_ratio": 0.41, "high_price": 30210.34, "last_price": 30029.72, "low_price": 29754.33, "month": "12", "start_price": 30091.07, "total_price": 2101815, "volume": 3841, "volume_price": 16688, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.01, "per": 4.86}, {"date": "20151229", "market": "KOSDAQ", "name": "비금속", "compare": 163.75, "fluc_ratio": 0.55, "high_price": 30201.61, "last_price": 30193.47, "low_price": 29682.38, "month": "12", "start_price": 29762.79, "total_price": 2113276, "volume": 3492, "volume_price": 14889, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.02, "per": 4.88}, {"date": "20151230", "market": "KOSDAQ", "name": "비금속", "compare": 706.85, "fluc_ratio": 2.34, "high_price": 30917.52, "last_price": 30900.32, "low_price": 30213.46, "month": "12", "start_price": 30343.57, "total_price": 2162749, "volume": 2516, "volume_price": 12538, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.04, "per": 5}, {"date": "20160104", "market": "KOSDAQ", "name": "비금속", "compare": -769.36, "fluc_ratio": -2.49, "high_price": 31043.18, "last_price": 30130.96, "low_price": 30130.96, "month": "01", "start_price": 30841.34, "total_price": 2108901, "volume": 4488, "volume_price": 17360, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.02, "per": 4.87}, {"date": "20160105", "market": "KOSDAQ", "name": "비금속", "compare": -40.47, "fluc_ratio": -0.13, "high_price": 30135.68, "last_price": 30090.49, "low_price": 29715.37, "month": "01", "start_price": 29887.54, "total_price": 2106068, "volume": 4037, "volume_price": 18138, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.02, "per": 4.87}, {"date": "20160106", "market": "KOSDAQ", "name": "비금속", "compare": -30.74, "fluc_ratio": -0.1, "high_price": 30554.62, "last_price": 30059.75, "low_price": 29742.07, "month": "01", "start_price": 30203.64, "total_price": 2103916, "volume": 3303, "volume_price": 16458, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.02, "per": 4.86}, {"date": "20160107", "market": "KOSDAQ", "name": "비금속", "compare": -136.48, "fluc_ratio": -0.45, "high_price": 30289.77, "last_price": 29923.27, "low_price": 29356.34, "month": "01", "start_price": 30039.07, "total_price": 2094365, "volume": 4499, "volume_price": 19424, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.01, "per": 4.84}, {"date": "20160108", "market": "KOSDAQ", "name": "비금속", "compare": -159.37, "fluc_ratio": -0.53, "high_price": 29863.58, "last_price": 29763.9, "low_price": 29215, "month": "01", "start_price": 29537.4, "total_price": 2083210, "volume": 4318, "volume_price": 22188, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.01, "per": 4.81}, {"date": "20160111", "market": "KOSDAQ", "name": "비금속", "compare": -455.5, "fluc_ratio": -1.53, "high_price": 29806.18, "last_price": 29308.4, "low_price": 29167.48, "month": "01", "start_price": 29675.9, "total_price": 2051329, "volume": 5142, "volume_price": 18617, "year": "2016", "dividend_ratio": 0.79, "pbr": 0.99, "per": 4.74}, {"date": "20160112", "market": "KOSDAQ", "name": "비금속", "compare": -509.24, "fluc_ratio": -1.74, "high_price": 29468.47, "last_price": 28799.16, "low_price": 28712.89, "month": "01", "start_price": 29250.77, "total_price": 2015686, "volume": 2448, "volume_price": 12421, "year": "2016", "dividend_ratio": 0.8, "pbr": 0.97, "per": 4.66}, {"date": "20160113", "market": "KOSDAQ", "name": "비금속", "compare": 387.62, "fluc_ratio": 1.35, "high_price": 29359.34, "last_price": 29186.78, "low_price": 28754.43, "month": "01", "start_price": 28974.51, "total_price": 2042817, "volume": 3789, "volume_price": 16490, "year": "2016", "dividend_ratio": 0.79, "pbr": 0.99, "per": 4.72}, {"date": "20160114", "market": "KOSDAQ", "name": "비금속", "compare": -631.41, "fluc_ratio": -2.16, "high_price": 28813.77, "last_price": 28555.37, "low_price": 27947.89, "month": "01", "start_price": 28683.56, "total_price": 1998624, "volume": 2579, "volume_price": 11643, "year": "2016", "dividend_ratio": 0.81, "pbr": 0.96, "per": 4.62}, {"date": "20160115", "market": "KOSDAQ", "name": "비금속", "compare": -197.1, "fluc_ratio": -0.69, "high_price": 28870.23, "last_price": 28358.27, "low_price": 28214.58, "month": "01", "start_price": 28813.71, "total_price": 1984828, "volume": 2799, "volume_price": 10936, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.96, "per": 4.59}, {"date": "20160118", "market": "KOSDAQ", "name": "비금속", "compare": -587.09, "fluc_ratio": -2.07, "high_price": 28204.86, "last_price": 27771.18, "low_price": 27667.7, "month": "01", "start_price": 28086.13, "total_price": 1943737, "volume": 1824, "volume_price": 9134, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.94, "per": 4.49}, {"date": "20160119", "market": "KOSDAQ", "name": "비금속", "compare": -40.2, "fluc_ratio": -0.14, "high_price": 27770.79, "last_price": 27730.98, "low_price": 27265.23, "month": "01", "start_price": 27740.35, "total_price": 1940923, "volume": 1986, "volume_price": 9362, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.94, "per": 4.48}, {"date": "20160120", "market": "KOSDAQ", "name": "비금속", "compare": -834.2, "fluc_ratio": -3.01, "high_price": 27720.37, "last_price": 26896.78, "low_price": 26367.4, "month": "01", "start_price": 27607.28, "total_price": 1882537, "volume": 2399, "volume_price": 9860, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": 4.35}, {"date": "20160121", "market": "KOSDAQ", "name": "비금속", "compare": -222.3, "fluc_ratio": -0.83, "high_price": 27186.64, "last_price": 26674.48, "low_price": 26483.15, "month": "01", "start_price": 26866.53, "total_price": 1866978, "volume": 1839, "volume_price": 6834, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.9, "per": 4.31}, {"date": "20160122", "market": "KOSDAQ", "name": "비금속", "compare": 382.08, "fluc_ratio": 1.43, "high_price": 27147.82, "last_price": 27056.56, "low_price": 26626.82, "month": "01", "start_price": 26739.15, "total_price": 1893720, "volume": 1390, "volume_price": 5699, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": 4.38}, {"date": "20160125", "market": "KOSDAQ", "name": "비금속", "compare": 328.93, "fluc_ratio": 1.22, "high_price": 27424.14, "last_price": 27385.49, "low_price": 27065.13, "month": "01", "start_price": 27241.73, "total_price": 1916742, "volume": 1501, "volume_price": 7114, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.93, "per": 4.43}, {"date": "20160126", "market": "KOSDAQ", "name": "비금속", "compare": -891.89, "fluc_ratio": -3.26, "high_price": 27275.34, "last_price": 26493.6, "low_price": 26369.08, "month": "01", "start_price": 27195.79, "total_price": 1854318, "volume": 1956, "volume_price": 9370, "year": "2016", "dividend_ratio": 0.87, "pbr": 0.89, "per": 4.28}, {"date": "20160127", "market": "KOSDAQ", "name": "비금속", "compare": 309.98, "fluc_ratio": 1.17, "high_price": 27146.61, "last_price": 26803.58, "low_price": 26546.92, "month": "01", "start_price": 26589.11, "total_price": 1876013, "volume": 2170, "volume_price": 8676, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": 4.33}, {"date": "20160128", "market": "KOSDAQ", "name": "비금속", "compare": 286.66, "fluc_ratio": 1.07, "high_price": 27100.14, "last_price": 27090.24, "low_price": 26449.61, "month": "01", "start_price": 26651.78, "total_price": 1896077, "volume": 1148, "volume_price": 5923, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.92, "per": 4.38}, {"date": "20160129", "market": "KOSDAQ", "name": "비금속", "compare": 411.15, "fluc_ratio": 1.52, "high_price": 27544.41, "last_price": 27501.39, "low_price": 26998.38, "month": "01", "start_price": 27315.96, "total_price": 1924854, "volume": 1496, "volume_price": 6912, "year": "2016", "dividend_ratio": 0.84, "pbr": 0.93, "per": 4.45}, {"date": "20160201", "market": "KOSDAQ", "name": "비금속", "compare": 1137.2, "fluc_ratio": 4.14, "high_price": 29208.04, "last_price": 28638.59, "low_price": 27455.22, "month": "02", "start_price": 27498.11, "total_price": 2004448, "volume": 4112, "volume_price": 16003, "year": "2016", "dividend_ratio": 0.81, "pbr": 0.97, "per": 4.63}, {"date": "20160202", "market": "KOSDAQ", "name": "비금속", "compare": -112.01, "fluc_ratio": -0.39, "high_price": 28772.38, "last_price": 28526.58, "low_price": 28058.69, "month": "02", "start_price": 28530.67, "total_price": 1996608, "volume": 1745, "volume_price": 8964, "year": "2016", "dividend_ratio": 0.81, "pbr": 0.96, "per": 4.61}, {"date": "20160203", "market": "KOSDAQ", "name": "비금속", "compare": -566.97, "fluc_ratio": -1.99, "high_price": 28241.86, "last_price": 27959.61, "low_price": 27722.13, "month": "02", "start_price": 28220.18, "total_price": 1956925, "volume": 1752, "volume_price": 8528, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.94, "per": 4.52}, {"date": "20160204", "market": "KOSDAQ", "name": "비금속", "compare": 5.49, "fluc_ratio": 0.02, "high_price": 28009.66, "last_price": 27965.1, "low_price": 27571.36, "month": "02", "start_price": 27965.38, "total_price": 1957310, "volume": 2577, "volume_price": 15624, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.94, "per": 4.52}, {"date": "20160205", "market": "KOSDAQ", "name": "비금속", "compare": 128.06, "fluc_ratio": 0.46, "high_price": 28352.04, "last_price": 28093.16, "low_price": 27804.3, "month": "02", "start_price": 28171.61, "total_price": 1966273, "volume": 1937, "volume_price": 7412, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.95, "per": 4.54}, {"date": "20160211", "market": "KOSDAQ", "name": "비금속", "compare": -798.33, "fluc_ratio": -2.84, "high_price": 27511.26, "last_price": 27294.83, "low_price": 27124.65, "month": "02", "start_price": 27164.91, "total_price": 1910396, "volume": 1631, "volume_price": 5744, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.92, "per": 4.41}, {"date": "20160212", "market": "KOSDAQ", "name": "비금속", "compare": -945.97, "fluc_ratio": -3.47, "high_price": 27223.18, "last_price": 26348.86, "low_price": 25713.27, "month": "02", "start_price": 27192.08, "total_price": 1844645, "volume": 3494, "volume_price": 11619, "year": "2016", "dividend_ratio": 0.88, "pbr": 0.89, "per": 4.26}, {"date": "20160215", "market": "KOSDAQ", "name": "비금속", "compare": 583.96, "fluc_ratio": 2.22, "high_price": 27088.18, "last_price": 26932.82, "low_price": 26213.77, "month": "02", "start_price": 26514.47, "total_price": 1885527, "volume": 2361, "volume_price": 7359, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": 4.36}, {"date": "20160216", "market": "KOSDAQ", "name": "비금속", "compare": 166.94, "fluc_ratio": 0.62, "high_price": 27177.16, "last_price": 27099.76, "low_price": 26794.27, "month": "02", "start_price": 27155.5, "total_price": 1897214, "volume": 1028, "volume_price": 4329, "year": "2016", "dividend_ratio": 0.85, "pbr": 0.92, "per": 4.38}, {"date": "20160217", "market": "KOSDAQ", "name": "비금속", "compare": -83.1, "fluc_ratio": -0.31, "high_price": 27335.33, "last_price": 27016.66, "low_price": 26837.52, "month": "02", "start_price": 27127.95, "total_price": 1891396, "volume": 1375, "volume_price": 5128, "year": "2016", "dividend_ratio": 0.86, "pbr": 0.91, "per": 4.37}, {"date": "20160218", "market": "KOSDAQ", "name": "비금속", "compare": 713.6, "fluc_ratio": 2.64, "high_price": 27730.26, "last_price": 27730.26, "low_price": 27269.28, "month": "02", "start_price": 27331.86, "total_price": 1941354, "volume": 1644, "volume_price": 8175, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.94, "per": 4.48}, {"date": "20160219", "market": "KOSDAQ", "name": "비금속", "compare": 61.31, "fluc_ratio": 0.22, "high_price": 27846.84, "last_price": 27791.57, "low_price": 27440.68, "month": "02", "start_price": 27611.37, "total_price": 1945647, "volume": 1219, "volume_price": 5146, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.94, "per": 4.49}, {"date": "20160222", "market": "KOSDAQ", "name": "비금속", "compare": 277.67, "fluc_ratio": 1, "high_price": 28173.61, "last_price": 28069.24, "low_price": 27830.41, "month": "02", "start_price": 27830.41, "total_price": 1965086, "volume": 1054, "volume_price": 4177, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.95, "per": 4.54}, {"date": "20160223", "market": "KOSDAQ", "name": "비금속", "compare": -187.02, "fluc_ratio": -0.67, "high_price": 28307.72, "last_price": 27882.22, "low_price": 27765.46, "month": "02", "start_price": 28307.72, "total_price": 1951993, "volume": 1534, "volume_price": 4824, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.94, "per": 4.51}, {"date": "20160224", "market": "KOSDAQ", "name": "비금속", "compare": -18.87, "fluc_ratio": -0.07, "high_price": 28028.08, "last_price": 27863.35, "low_price": 27615, "month": "02", "start_price": 27749.9, "total_price": 1950672, "volume": 1050, "volume_price": 4024, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.94, "per": 4.51}, {"date": "20160225", "market": "KOSDAQ", "name": "비금속", "compare": 133.02, "fluc_ratio": 0.48, "high_price": 28095.05, "last_price": 27996.37, "low_price": 27796.88, "month": "02", "start_price": 27837.04, "total_price": 1959984, "volume": 1726, "volume_price": 6948, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.95, "per": 4.53}, {"date": "20160226", "market": "KOSDAQ", "name": "비금속", "compare": -32.97, "fluc_ratio": -0.12, "high_price": 28380.08, "last_price": 27963.4, "low_price": 27943.43, "month": "02", "start_price": 28042.62, "total_price": 1957677, "volume": 1422, "volume_price": 5794, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.94, "per": 4.52}, {"date": "20160229", "market": "KOSDAQ", "name": "비금속", "compare": -203.45, "fluc_ratio": -0.73, "high_price": 28201.1, "last_price": 27759.95, "low_price": 27754.57, "month": "02", "start_price": 28006.85, "total_price": 1943433, "volume": 1417, "volume_price": 5469, "year": "2016", "dividend_ratio": 0.83, "pbr": 0.94, "per": 4.49}, {"date": "20160302", "market": "KOSDAQ", "name": "비금속", "compare": 492.88, "fluc_ratio": 1.78, "high_price": 28257.52, "last_price": 28252.83, "low_price": 27864.69, "month": "03", "start_price": 27988.64, "total_price": 1977939, "volume": 2010, "volume_price": 8563, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.95, "per": 4.57}, {"date": "20160303", "market": "KOSDAQ", "name": "비금속", "compare": -184.08, "fluc_ratio": -0.65, "high_price": 28364.72, "last_price": 28068.75, "low_price": 28017.29, "month": "03", "start_price": 28176.38, "total_price": 1965052, "volume": 1385, "volume_price": 5684, "year": "2016", "dividend_ratio": 0.82, "pbr": 0.95, "per": 4.54}, {"date": "20160304", "market": "KOSDAQ", "name": "비금속", "compare": 539.39, "fluc_ratio": 1.92, "high_price": 28785.39, "last_price": 28608.14, "low_price": 28110.75, "month": "03", "start_price": 28110.75, "total_price": 2002814, "volume": 22188, "volume_price": 35949, "year": "2016", "dividend_ratio": 0.81, "pbr": 0.97, "per": 4.63}, {"date": "20160307", "market": "KOSDAQ", "name": "비금속", "compare": 36.22, "fluc_ratio": 0.13, "high_price": 28971.54, "last_price": 28644.36, "low_price": 28463.04, "month": "03", "start_price": 28741.85, "total_price": 2005349, "volume": 28700, "volume_price": 49833, "year": "2016", "dividend_ratio": 0.81, "pbr": 0.97, "per": 4.63}, {"date": "20160308", "market": "KOSDAQ", "name": "비금속", "compare": 155.93, "fluc_ratio": 0.54, "high_price": 28907.31, "last_price": 28800.29, "low_price": 28358.86, "month": "03", "start_price": 28722.64, "total_price": 2016265, "volume": 13578, "volume_price": 26448, "year": "2016", "dividend_ratio": 0.8, "pbr": 0.97, "per": 4.66}, {"date": "20160309", "market": "KOSDAQ", "name": "비금속", "compare": -205.91, "fluc_ratio": -0.71, "high_price": 28885.89, "last_price": 28594.38, "low_price": 28521.85, "month": "03", "start_price": 28781.12, "total_price": 2001850, "volume": 8428, "volume_price": 18621, "year": "2016", "dividend_ratio": 0.81, "pbr": 0.97, "per": 4.63}, {"date": "20160310", "market": "KOSDAQ", "name": "비금속", "compare": 417.25, "fluc_ratio": 1.46, "high_price": 29158.71, "last_price": 29011.63, "low_price": 28602.64, "month": "03", "start_price": 28712.72, "total_price": 2031061, "volume": 7651, "volume_price": 19667, "year": "2016", "dividend_ratio": 0.8, "pbr": 0.98, "per": 4.69}, {"date": "20160311", "market": "KOSDAQ", "name": "비금속", "compare": 245.04, "fluc_ratio": 0.84, "high_price": 29306.79, "last_price": 29256.67, "low_price": 28738.78, "month": "03", "start_price": 28984.18, "total_price": 2048216, "volume": 6640, "volume_price": 19938, "year": "2016", "dividend_ratio": 0.79, "pbr": 0.99, "per": 4.73}, {"date": "20160314", "market": "KOSDAQ", "name": "비금속", "compare": 68.39, "fluc_ratio": 0.23, "high_price": 29444.07, "last_price": 29325.06, "low_price": 29076.35, "month": "03", "start_price": 29412.08, "total_price": 2053004, "volume": 9170, "volume_price": 20759, "year": "2016", "dividend_ratio": 0.79, "pbr": 0.99, "per": 4.74}, {"date": "20160315", "market": "KOSDAQ", "name": "비금속", "compare": 26.14, "fluc_ratio": 0.09, "high_price": 29513.76, "last_price": 29351.2, "low_price": 29115.58, "month": "03", "start_price": 29214.78, "total_price": 2054834, "volume": 12733, "volume_price": 29146, "year": "2016", "dividend_ratio": 0.79, "pbr": 0.99, "per": 4.75}, {"date": "20160316", "market": "KOSDAQ", "name": "비금속", "compare": 46.52, "fluc_ratio": 0.16, "high_price": 29676.18, "last_price": 29397.72, "low_price": 29176.15, "month": "03", "start_price": 29428.45, "total_price": 2058091, "volume": 19868, "volume_price": 50570, "year": "2016", "dividend_ratio": 0.79, "pbr": 0.99, "per": 4.75}, {"date": "20160317", "market": "KOSDAQ", "name": "비금속", "compare": 125.69, "fluc_ratio": 0.43, "high_price": 29727.72, "last_price": 29523.41, "low_price": 29303.51, "month": "03", "start_price": 29585.92, "total_price": 2066890, "volume": 9085, "volume_price": 26229, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.0, "per": 4.78}, {"date": "20160318", "market": "KOSDAQ", "name": "비금속", "compare": 95.28, "fluc_ratio": 0.32, "high_price": 29760.93, "last_price": 29618.69, "low_price": 29485.44, "month": "03", "start_price": 29717.41, "total_price": 2073561, "volume": 5314, "volume_price": 16305, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.0, "per": 4.79}, {"date": "20160321", "market": "KOSDAQ", "name": "비금속", "compare": -127.43, "fluc_ratio": -0.43, "high_price": 29846.4, "last_price": 29491.26, "low_price": 29258.52, "month": "03", "start_price": 29841.28, "total_price": 2064640, "volume": 15632, "volume_price": 36480, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.0, "per": 4.77}, {"date": "20160322", "market": "KOSDAQ", "name": "비금속", "compare": -106.14, "fluc_ratio": -0.36, "high_price": 29442.27, "last_price": 29385.12, "low_price": 29097.92, "month": "03", "start_price": 29311.7, "total_price": 2057209, "volume": 9925, "volume_price": 28386, "year": "2016", "dividend_ratio": 0.79, "pbr": 0.99, "per": 4.75}, {"date": "20160323", "market": "KOSDAQ", "name": "비금속", "compare": -178.33, "fluc_ratio": -0.61, "high_price": 29392.78, "last_price": 29206.79, "low_price": 29002.31, "month": "03", "start_price": 29357.95, "total_price": 2044724, "volume": 7787, "volume_price": 20023, "year": "2016", "dividend_ratio": 0.79, "pbr": 0.99, "per": 4.72}, {"date": "20160324", "market": "KOSDAQ", "name": "비금속", "compare": -46.92, "fluc_ratio": -0.16, "high_price": 29513.39, "last_price": 29159.87, "low_price": 28986.13, "month": "03", "start_price": 29180.41, "total_price": 2041440, "volume": 12345, "volume_price": 29295, "year": "2016", "dividend_ratio": 0.79, "pbr": 0.99, "per": 4.72}, {"date": "20160325", "market": "KOSDAQ", "name": "비금속", "compare": -90.27, "fluc_ratio": -0.31, "high_price": 29343.74, "last_price": 29069.6, "low_price": 29005.19, "month": "03", "start_price": 29343.74, "total_price": 2035120, "volume": 7233, "volume_price": 18437, "year": "2016", "dividend_ratio": 0.8, "pbr": 0.98, "per": 4.7}, {"date": "20160328", "market": "KOSDAQ", "name": "비금속", "compare": 204.37, "fluc_ratio": 0.7, "high_price": 29447.32, "last_price": 29273.97, "low_price": 29084.47, "month": "03", "start_price": 29341.49, "total_price": 2049427, "volume": 7563, "volume_price": 20021, "year": "2016", "dividend_ratio": 0.79, "pbr": 0.99, "per": 4.73}, {"date": "20160329", "market": "KOSDAQ", "name": "비금속", "compare": 425.82, "fluc_ratio": 1.45, "high_price": 29806.46, "last_price": 29699.79, "low_price": 29318.33, "month": "03", "start_price": 29510.1, "total_price": 2079238, "volume": 4917, "volume_price": 14739, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.0, "per": 4.8}, {"date": "20160330", "market": "KOSDAQ", "name": "비금속", "compare": 503.74, "fluc_ratio": 1.7, "high_price": 30558.19, "last_price": 30203.53, "low_price": 29635.34, "month": "03", "start_price": 29959.07, "total_price": 2114504, "volume": 11945, "volume_price": 42155, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.02, "per": 4.89}, {"date": "20160331", "market": "KOSDAQ", "name": "비금속", "compare": -194.88, "fluc_ratio": -0.65, "high_price": 30308.14, "last_price": 30008.65, "low_price": 29868.55, "month": "03", "start_price": 30272.22, "total_price": 2100861, "volume": 5653, "volume_price": 15774, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.01, "per": 4.85}, {"date": "20160401", "market": "KOSDAQ", "name": "비금속", "compare": -269.71, "fluc_ratio": -0.9, "high_price": 30072.16, "last_price": 29738.94, "low_price": 29661.34, "month": "04", "start_price": 29984.5, "total_price": 2081979, "volume": 11138, "volume_price": 25895, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.0, "per": 4.81}, {"date": "20160404", "market": "KOSDAQ", "name": "비금속", "compare": 769.83, "fluc_ratio": 2.59, "high_price": 30508.77, "last_price": 30508.77, "low_price": 29671.42, "month": "04", "start_price": 29673.77, "total_price": 2135874, "volume": 8253, "volume_price": 21928, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.03, "per": 4.93}, {"date": "20160405", "market": "KOSDAQ", "name": "비금속", "compare": -53.08, "fluc_ratio": -0.17, "high_price": 30646.06, "last_price": 30455.69, "low_price": 30209.74, "month": "04", "start_price": 30620.86, "total_price": 2132158, "volume": 5104, "volume_price": 22391, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.03, "per": 4.93}, {"date": "20160406", "market": "KOSDAQ", "name": "비금속", "compare": 654.64, "fluc_ratio": 2.15, "high_price": 31166.48, "last_price": 31110.33, "low_price": 30332.36, "month": "04", "start_price": 30602.3, "total_price": 2359988, "volume": 14041, "volume_price": 68103, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.05, "per": 5.03}, {"date": "20160407", "market": "KOSDAQ", "name": "비금속", "compare": 178.24, "fluc_ratio": 0.57, "high_price": 31384.3, "last_price": 31288.57, "low_price": 30935.4, "month": "04", "start_price": 31337.6, "total_price": 2373509, "volume": 13172, "volume_price": 41484, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.1, "per": 5.12}, {"date": "20160408", "market": "KOSDAQ", "name": "비금속", "compare": 60.49, "fluc_ratio": 0.19, "high_price": 31405.69, "last_price": 31349.06, "low_price": 30952.66, "month": "04", "start_price": 31185.87, "total_price": 2378098, "volume": 17210, "volume_price": 51258, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.1, "per": 5.13}, {"date": "20160411", "market": "KOSDAQ", "name": "비금속", "compare": 348.35, "fluc_ratio": 1.11, "high_price": 31736.34, "last_price": 31697.41, "low_price": 30798.45, "month": "04", "start_price": 31295.07, "total_price": 2404524, "volume": 11485, "volume_price": 42539, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.11, "per": 5.18}, {"date": "20160412", "market": "KOSDAQ", "name": "비금속", "compare": 250.74, "fluc_ratio": 0.79, "high_price": 32069.95, "last_price": 31948.15, "low_price": 31483.89, "month": "04", "start_price": 31708.95, "total_price": 2423544, "volume": 19508, "volume_price": 72798, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.12, "per": 5.23}, {"date": "20160414", "market": "KOSDAQ", "name": "비금속", "compare": 484.13, "fluc_ratio": 1.52, "high_price": 32493.52, "last_price": 32432.28, "low_price": 31919.94, "month": "04", "start_price": 32330.17, "total_price": 2460270, "volume": 16895, "volume_price": 54074, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.14, "per": 5.3}, {"date": "20160415", "market": "KOSDAQ", "name": "비금속", "compare": -344.31, "fluc_ratio": -1.06, "high_price": 32408.94, "last_price": 32087.97, "low_price": 31949.59, "month": "04", "start_price": 32355.95, "total_price": 2444205, "volume": 9490, "volume_price": 30445, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.13, "per": 5.27}, {"date": "20160418", "market": "KOSDAQ", "name": "비금속", "compare": -113.91, "fluc_ratio": -0.35, "high_price": 32165.84, "last_price": 31974.06, "low_price": 31753.83, "month": "04", "start_price": 32116.52, "total_price": 2435528, "volume": 10266, "volume_price": 32116, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.12, "per": 5.25}, {"date": "20160419", "market": "KOSDAQ", "name": "비금속", "compare": 380.78, "fluc_ratio": 1.19, "high_price": 32354.84, "last_price": 32354.84, "low_price": 32031.61, "month": "04", "start_price": 32082.51, "total_price": 2464533, "volume": 6718, "volume_price": 20732, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.14, "per": 5.32}, {"date": "20160420", "market": "KOSDAQ", "name": "비금속", "compare": -209.25, "fluc_ratio": -0.65, "high_price": 32482.43, "last_price": 32145.59, "low_price": 32014.49, "month": "04", "start_price": 32466.25, "total_price": 2448594, "volume": 8735, "volume_price": 24801, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.13, "per": 5.28}, {"date": "20160421", "market": "KOSDAQ", "name": "비금속", "compare": -166.36, "fluc_ratio": -0.52, "high_price": 32263.96, "last_price": 31979.23, "low_price": 31818.33, "month": "04", "start_price": 32030.3, "total_price": 2435921, "volume": 10439, "volume_price": 31686, "year": "2016", "dividend_ratio": 0.67, "pbr": 1.12, "per": 5.25}, {"date": "20160422", "market": "KOSDAQ", "name": "비금속", "compare": 307.15, "fluc_ratio": 0.96, "high_price": 32286.38, "last_price": 32286.38, "low_price": 31753.88, "month": "04", "start_price": 32007.23, "total_price": 2459318, "volume": 7332, "volume_price": 26126, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.13, "per": 5.31}, {"date": "20160425", "market": "KOSDAQ", "name": "비금속", "compare": 202.96, "fluc_ratio": 0.63, "high_price": 32778.27, "last_price": 32489.34, "low_price": 32282.29, "month": "04", "start_price": 32485.52, "total_price": 2474778, "volume": 5232, "volume_price": 20015, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.14, "per": 5.34}, {"date": "20160426", "market": "KOSDAQ", "name": "비금속", "compare": -123.93, "fluc_ratio": -0.38, "high_price": 32604.67, "last_price": 32365.41, "low_price": 32158.8, "month": "04", "start_price": 32349.8, "total_price": 2466959, "volume": 7825, "volume_price": 25710, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.14, "per": 5.32}, {"date": "20160427", "market": "KOSDAQ", "name": "비금속", "compare": -117.36, "fluc_ratio": -0.36, "high_price": 32594.47, "last_price": 32248.05, "low_price": 32125.14, "month": "04", "start_price": 32539.86, "total_price": 2458013, "volume": 5308, "volume_price": 19657, "year": "2016", "dividend_ratio": 0.66, "pbr": 1.13, "per": 5.3}, {"date": "20160428", "market": "KOSDAQ", "name": "비금속", "compare": 419.67, "fluc_ratio": 1.3, "high_price": 32785.49, "last_price": 32667.72, "low_price": 32338.4, "month": "04", "start_price": 32367.78, "total_price": 2490001, "volume": 6530, "volume_price": 29710, "year": "2016", "dividend_ratio": 0.65, "pbr": 1.15, "per": 5.37}, {"date": "20160429", "market": "KOSDAQ", "name": "비금속", "compare": 370.87, "fluc_ratio": 1.14, "high_price": 33089.66, "last_price": 33038.59, "low_price": 32353.62, "month": "04", "start_price": 32782.99, "total_price": 2518270, "volume": 19131, "volume_price": 68102, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.16, "per": 5.43}, {"date": "20160502", "market": "KOSDAQ", "name": "비금속", "compare": -1.78, "fluc_ratio": -0.01, "high_price": 33380.72, "last_price": 33036.81, "low_price": 32836.89, "month": "05", "start_price": 33194.09, "total_price": 2518134, "volume": 8074, "volume_price": 35762, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.14, "per": 25.67}, {"date": "20160503", "market": "KOSDAQ", "name": "비금속", "compare": 32.4, "fluc_ratio": 0.1, "high_price": 33251.22, "last_price": 33069.21, "low_price": 32882.78, "month": "05", "start_price": 33025, "total_price": 2520604, "volume": 6251, "volume_price": 27205, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.14, "per": 25.69}, {"date": "20160504", "market": "KOSDAQ", "name": "비금속", "compare": -753.46, "fluc_ratio": -2.28, "high_price": 33022.03, "last_price": 32315.75, "low_price": 32264.26, "month": "05", "start_price": 32953.55, "total_price": 2463174, "volume": 7374, "volume_price": 29140, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.11, "per": 25.11}, {"date": "20160509", "market": "KOSDAQ", "name": "비금속", "compare": -69.62, "fluc_ratio": -0.22, "high_price": 32453.91, "last_price": 32246.13, "low_price": 31832.18, "month": "05", "start_price": 32453.91, "total_price": 2457867, "volume": 4113, "volume_price": 17099, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.11, "per": 25.05}, {"date": "20160510", "market": "KOSDAQ", "name": "비금속", "compare": 55.35, "fluc_ratio": 0.17, "high_price": 32348.97, "last_price": 32301.48, "low_price": 31986.15, "month": "05", "start_price": 32141.07, "total_price": 2462086, "volume": 3385, "volume_price": 14535, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.11, "per": 25.1}, {"date": "20160511", "market": "KOSDAQ", "name": "비금속", "compare": 31.54, "fluc_ratio": 0.1, "high_price": 32569.06, "last_price": 32333.02, "low_price": 32138.44, "month": "05", "start_price": 32526.81, "total_price": 2464490, "volume": 5249, "volume_price": 24060, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.11, "per": 25.12}, {"date": "20160512", "market": "KOSDAQ", "name": "비금속", "compare": 127.47, "fluc_ratio": 0.39, "high_price": 32546.66, "last_price": 32460.49, "low_price": 32143.38, "month": "05", "start_price": 32397.75, "total_price": 2474206, "volume": 3381, "volume_price": 13132, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.12, "per": 25.22}, {"date": "20160513", "market": "KOSDAQ", "name": "비금속", "compare": 72.85, "fluc_ratio": 0.22, "high_price": 32768.14, "last_price": 32533.34, "low_price": 32322.52, "month": "05", "start_price": 32610.36, "total_price": 2479758, "volume": 3664, "volume_price": 14382, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.12, "per": 25.28}, {"date": "20160516", "market": "KOSDAQ", "name": "비금속", "compare": 178.76, "fluc_ratio": 0.55, "high_price": 32862.79, "last_price": 32712.1, "low_price": 32242.29, "month": "05", "start_price": 32663.82, "total_price": 2493384, "volume": 13311, "volume_price": 56495, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.13, "per": 25.42}, {"date": "20160517", "market": "KOSDAQ", "name": "비금속", "compare": -573.17, "fluc_ratio": -1.75, "high_price": 33081.7, "last_price": 32138.93, "low_price": 31985.76, "month": "05", "start_price": 32932.32, "total_price": 2449696, "volume": 8276, "volume_price": 31796, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.11, "per": 24.97}, {"date": "20160518", "market": "KOSDAQ", "name": "비금속", "compare": -726.88, "fluc_ratio": -2.26, "high_price": 32065.85, "last_price": 31412.05, "low_price": 31280.5, "month": "05", "start_price": 32048.06, "total_price": 2394292, "volume": 15400, "volume_price": 42355, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.08, "per": 24.41}, {"date": "20160519", "market": "KOSDAQ", "name": "비금속", "compare": -671.53, "fluc_ratio": -2.14, "high_price": 31621.53, "last_price": 30740.52, "low_price": 30672.31, "month": "05", "start_price": 31526.1, "total_price": 2343106, "volume": 24475, "volume_price": 68611, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.06, "per": 23.88}, {"date": "20160520", "market": "KOSDAQ", "name": "비금속", "compare": 730.35, "fluc_ratio": 2.38, "high_price": 31511.43, "last_price": 31470.87, "low_price": 30733.88, "month": "05", "start_price": 30733.88, "total_price": 2398775, "volume": 17739, "volume_price": 59558, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.08, "per": 24.45}, {"date": "20160523", "market": "KOSDAQ", "name": "비금속", "compare": -20.38, "fluc_ratio": -0.06, "high_price": 31643.24, "last_price": 31450.49, "low_price": 31256.54, "month": "05", "start_price": 31567.76, "total_price": 2397221, "volume": 11581, "volume_price": 34162, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.08, "per": 24.44}, {"date": "20160524", "market": "KOSDAQ", "name": "비금속", "compare": -115.91, "fluc_ratio": -0.37, "high_price": 31587, "last_price": 31334.58, "low_price": 31030.15, "month": "05", "start_price": 31378.44, "total_price": 2388386, "volume": 15409, "volume_price": 41515, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.08, "per": 24.35}, {"date": "20160525", "market": "KOSDAQ", "name": "비금속", "compare": 1086.97, "fluc_ratio": 3.47, "high_price": 32436.9, "last_price": 32421.55, "low_price": 31437.51, "month": "05", "start_price": 31515.11, "total_price": 2471238, "volume": 21750, "volume_price": 73677, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.12, "per": 25.19}, {"date": "20160526", "market": "KOSDAQ", "name": "비금속", "compare": -347.18, "fluc_ratio": -1.07, "high_price": 32640.54, "last_price": 32074.37, "low_price": 31945.94, "month": "05", "start_price": 32567.33, "total_price": 2444775, "volume": 18815, "volume_price": 59805, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.11, "per": 24.92}, {"date": "20160527", "market": "KOSDAQ", "name": "비금속", "compare": -30.54, "fluc_ratio": -0.1, "high_price": 32172.42, "last_price": 32043.83, "low_price": 31752.8, "month": "05", "start_price": 32113.63, "total_price": 2442447, "volume": 12096, "volume_price": 35822, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.1, "per": 24.9}, {"date": "20160530", "market": "KOSDAQ", "name": "비금속", "compare": -414.56, "fluc_ratio": -1.29, "high_price": 32136.81, "last_price": 31629.27, "low_price": 31533.22, "month": "05", "start_price": 32136.81, "total_price": 2410849, "volume": 7608, "volume_price": 25377, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.09, "per": 24.57}, {"date": "20160531", "market": "KOSDAQ", "name": "비금속", "compare": 138.36, "fluc_ratio": 0.44, "high_price": 31767.63, "last_price": 31767.63, "low_price": 31404.17, "month": "05", "start_price": 31662.99, "total_price": 2421395, "volume": 4327, "volume_price": 16004, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.1, "per": 24.68}, {"date": "20160601", "market": "KOSDAQ", "name": "비금속", "compare": -139.22, "fluc_ratio": -0.44, "high_price": 31927.23, "last_price": 31628.41, "low_price": 31460.56, "month": "06", "start_price": 31802.3, "total_price": 2410783, "volume": 6788, "volume_price": 26632, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.09, "per": 24.57}, {"date": "20160602", "market": "KOSDAQ", "name": "비금속", "compare": 191.89, "fluc_ratio": 0.61, "high_price": 32105.09, "last_price": 31820.3, "low_price": 31723.1, "month": "06", "start_price": 31800.43, "total_price": 2425409, "volume": 15479, "volume_price": 55438, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.1, "per": 24.72}, {"date": "20160603", "market": "KOSDAQ", "name": "비금속", "compare": -10.9, "fluc_ratio": -0.03, "high_price": 31977.93, "last_price": 31809.4, "low_price": 31642.46, "month": "06", "start_price": 31974.4, "total_price": 2424578, "volume": 11494, "volume_price": 42427, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.1, "per": 24.71}, {"date": "20160607", "market": "KOSDAQ", "name": "비금속", "compare": 324.36, "fluc_ratio": 1.02, "high_price": 32544.84, "last_price": 32133.76, "low_price": 31963.58, "month": "06", "start_price": 32032.34, "total_price": 2449302, "volume": 8004, "volume_price": 28315, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.11, "per": 24.97}, {"date": "20160608", "market": "KOSDAQ", "name": "비금속", "compare": -163.81, "fluc_ratio": -0.51, "high_price": 32174.22, "last_price": 31969.95, "low_price": 31760.49, "month": "06", "start_price": 32118.52, "total_price": 2436816, "volume": 5667, "volume_price": 21933, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.1, "per": 24.84}, {"date": "20160609", "market": "KOSDAQ", "name": "비금속", "compare": 114.48, "fluc_ratio": 0.36, "high_price": 32221.67, "last_price": 32084.43, "low_price": 31618.38, "month": "06", "start_price": 32081.22, "total_price": 2445542, "volume": 22623, "volume_price": 89527, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.11, "per": 24.93}, {"date": "20160610", "market": "KOSDAQ", "name": "비금속", "compare": -198.89, "fluc_ratio": -0.62, "high_price": 32075.04, "last_price": 31885.54, "low_price": 31747.91, "month": "06", "start_price": 32067.94, "total_price": 2430382, "volume": 5920, "volume_price": 22268, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.1, "per": 24.77}, {"date": "20160613", "market": "KOSDAQ", "name": "비금속", "compare": -486.71, "fluc_ratio": -1.53, "high_price": 31892.46, "last_price": 31398.83, "low_price": 31207.72, "month": "06", "start_price": 31644.5, "total_price": 2393284, "volume": 15108, "volume_price": 61472, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.08, "per": 24.4}, {"date": "20160614", "market": "KOSDAQ", "name": "비금속", "compare": -83.11, "fluc_ratio": -0.26, "high_price": 31507.53, "last_price": 31315.72, "low_price": 30943.28, "month": "06", "start_price": 31384.67, "total_price": 2386949, "volume": 20306, "volume_price": 65117, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.08, "per": 24.33}, {"date": "20160615", "market": "KOSDAQ", "name": "비금속", "compare": -112.22, "fluc_ratio": -0.36, "high_price": 31392.12, "last_price": 31203.5, "low_price": 30888.95, "month": "06", "start_price": 31271.2, "total_price": 2378395, "volume": 7911, "volume_price": 28221, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.08, "per": 24.24}, {"date": "20160616", "market": "KOSDAQ", "name": "비금속", "compare": -630.71, "fluc_ratio": -2.02, "high_price": 31310.59, "last_price": 30572.79, "low_price": 30526.58, "month": "06", "start_price": 31230.62, "total_price": 2330321, "volume": 11935, "volume_price": 43437, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.05, "per": 23.75}, {"date": "20160617", "market": "KOSDAQ", "name": "비금속", "compare": 387.91, "fluc_ratio": 1.27, "high_price": 31015, "last_price": 30960.7, "low_price": 30636.36, "month": "06", "start_price": 30726.27, "total_price": 2364086, "volume": 7680, "volume_price": 24481, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.07, "per": 24.09}, {"date": "20160620", "market": "KOSDAQ", "name": "비금속", "compare": 201.45, "fluc_ratio": 0.65, "high_price": 31206.3, "last_price": 31162.15, "low_price": 30947.81, "month": "06", "start_price": 30996.1, "total_price": 2379468, "volume": 6253, "volume_price": 19326, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.08, "per": 24.25}, {"date": "20160621", "market": "KOSDAQ", "name": "비금속", "compare": -222.18, "fluc_ratio": -0.71, "high_price": 31188.83, "last_price": 30939.97, "low_price": 30888.48, "month": "06", "start_price": 31156.37, "total_price": 2362503, "volume": 27868, "volume_price": 98073, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.07, "per": 24.08}, {"date": "20160622", "market": "KOSDAQ", "name": "비금속", "compare": -570.69, "fluc_ratio": -1.84, "high_price": 30976.46, "last_price": 30369.28, "low_price": 30286.18, "month": "06", "start_price": 30976.46, "total_price": 2318926, "volume": 20942, "volume_price": 58256, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.05, "per": 23.63}, {"date": "20160623", "market": "KOSDAQ", "name": "비금속", "compare": -12.87, "fluc_ratio": -0.04, "high_price": 30487.07, "last_price": 30356.41, "low_price": 30041.08, "month": "06", "start_price": 30430.25, "total_price": 2317943, "volume": 17722, "volume_price": 48894, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.05, "per": 23.62}, {"date": "20160624", "market": "KOSDAQ", "name": "비금속", "compare": -1293.94, "fluc_ratio": -4.26, "high_price": 30658.44, "last_price": 29062.47, "low_price": 28163.25, "month": "06", "start_price": 30614.81, "total_price": 2219141, "volume": 17764, "volume_price": 49630, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.0, "per": 22.62}, {"date": "20160627", "market": "KOSDAQ", "name": "비금속", "compare": -225.33, "fluc_ratio": -0.78, "high_price": 28894.99, "last_price": 28837.14, "low_price": 28307.66, "month": "06", "start_price": 28478.8, "total_price": 2201935, "volume": 8809, "volume_price": 24670, "year": "2016", "dividend_ratio": 0.85, "pbr": 1.0, "per": 22.44}, {"date": "20160628", "market": "KOSDAQ", "name": "비금속", "compare": 536.52, "fluc_ratio": 1.86, "high_price": 29436.91, "last_price": 29373.66, "low_price": 28517.05, "month": "06", "start_price": 28577.54, "total_price": 2242903, "volume": 7960, "volume_price": 21920, "year": "2016", "dividend_ratio": 0.84, "pbr": 1.01, "per": 22.86}, {"date": "20160629", "market": "KOSDAQ", "name": "비금속", "compare": 742.3, "fluc_ratio": 2.53, "high_price": 30242.58, "last_price": 30115.96, "low_price": 29692.69, "month": "06", "start_price": 29740.51, "total_price": 2299583, "volume": 20848, "volume_price": 58098, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.04, "per": 23.44}, {"date": "20160630", "market": "KOSDAQ", "name": "비금속", "compare": 51.66, "fluc_ratio": 0.17, "high_price": 30360.22, "last_price": 30167.62, "low_price": 29906.29, "month": "06", "start_price": 30185.14, "total_price": 2303528, "volume": 10714, "volume_price": 30608, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.04, "per": 23.48}, {"date": "20160701", "market": "KOSDAQ", "name": "비금속", "compare": 248.93, "fluc_ratio": 0.83, "high_price": 30577.51, "last_price": 30416.55, "low_price": 30204.38, "month": "07", "start_price": 30206.65, "total_price": 2322535, "volume": 8402, "volume_price": 24542, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.05, "per": 23.67}, {"date": "20160704", "market": "KOSDAQ", "name": "비금속", "compare": -65.77, "fluc_ratio": -0.22, "high_price": 30651.65, "last_price": 30350.78, "low_price": 30199.64, "month": "07", "start_price": 30422.07, "total_price": 2317514, "volume": 6842, "volume_price": 19814, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.05, "per": 23.62}, {"date": "20160705", "market": "KOSDAQ", "name": "비금속", "compare": -258.17, "fluc_ratio": -0.85, "high_price": 30429.09, "last_price": 30092.61, "low_price": 29995.13, "month": "07", "start_price": 30414.99, "total_price": 2297801, "volume": 6776, "volume_price": 20925, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.04, "per": 23.42}, {"date": "20160706", "market": "KOSDAQ", "name": "비금속", "compare": -168.84, "fluc_ratio": -0.56, "high_price": 30099.39, "last_price": 29923.77, "low_price": 29682.32, "month": "07", "start_price": 30018.88, "total_price": 2284908, "volume": 4992, "volume_price": 15196, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.03, "per": 23.29}, {"date": "20160707", "market": "KOSDAQ", "name": "비금속", "compare": 480.17, "fluc_ratio": 1.6, "high_price": 30431.47, "last_price": 30403.94, "low_price": 29979.3, "month": "07", "start_price": 30079.9, "total_price": 2321572, "volume": 5594, "volume_price": 21094, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.05, "per": 23.66}, {"date": "20160708", "market": "KOSDAQ", "name": "비금속", "compare": 84.36, "fluc_ratio": 0.28, "high_price": 30588.81, "last_price": 30488.3, "low_price": 30192.04, "month": "07", "start_price": 30465.67, "total_price": 2328014, "volume": 7436, "volume_price": 24478, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.05, "per": 23.73}, {"date": "20160711", "market": "KOSDAQ", "name": "비금속", "compare": 460.57, "fluc_ratio": 1.51, "high_price": 30948.87, "last_price": 30948.87, "low_price": 30327.12, "month": "07", "start_price": 30547.12, "total_price": 2363182, "volume": 14095, "volume_price": 45715, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.07, "per": 24.09}, {"date": "20160712", "market": "KOSDAQ", "name": "비금속", "compare": 322.56, "fluc_ratio": 1.04, "high_price": 31319.48, "last_price": 31271.43, "low_price": 30819.69, "month": "07", "start_price": 31017.2, "total_price": 2387812, "volume": 24436, "volume_price": 90538, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.08, "per": 24.34}, {"date": "20160713", "market": "KOSDAQ", "name": "비금속", "compare": 85.05, "fluc_ratio": 0.27, "high_price": 31648.51, "last_price": 31356.48, "low_price": 31190.48, "month": "07", "start_price": 31401.22, "total_price": 2394307, "volume": 34936, "volume_price": 157786, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.08, "per": 24.4}, {"date": "20160714", "market": "KOSDAQ", "name": "비금속", "compare": -158.88, "fluc_ratio": -0.51, "high_price": 31287.89, "last_price": 31197.6, "low_price": 30767.31, "month": "07", "start_price": 31287.37, "total_price": 2382175, "volume": 14040, "volume_price": 52704, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.08, "per": 24.28}, {"date": "20160715", "market": "KOSDAQ", "name": "비금속", "compare": 174.14, "fluc_ratio": 0.56, "high_price": 31653.93, "last_price": 31371.74, "low_price": 31199.35, "month": "07", "start_price": 31339.7, "total_price": 2395471, "volume": 21333, "volume_price": 83671, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.08, "per": 24.41}, {"date": "20160718", "market": "KOSDAQ", "name": "비금속", "compare": 449.93, "fluc_ratio": 1.43, "high_price": 31821.67, "last_price": 31821.67, "low_price": 31390.07, "month": "07", "start_price": 31508.88, "total_price": 2429827, "volume": 9963, "volume_price": 40093, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.1, "per": 24.76}, {"date": "20160719", "market": "KOSDAQ", "name": "비금속", "compare": -190.51, "fluc_ratio": -0.6, "high_price": 31813.64, "last_price": 31631.16, "low_price": 31442.89, "month": "07", "start_price": 31813.64, "total_price": 2415281, "volume": 5931, "volume_price": 26444, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.09, "per": 24.62}, {"date": "20160720", "market": "KOSDAQ", "name": "비금속", "compare": 264.99, "fluc_ratio": 0.84, "high_price": 31923.34, "last_price": 31896.15, "low_price": 31570.3, "month": "07", "start_price": 31658.91, "total_price": 2435515, "volume": 7780, "volume_price": 34590, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.1, "per": 24.82}, {"date": "20160721", "market": "KOSDAQ", "name": "비금속", "compare": 84.96, "fluc_ratio": 0.27, "high_price": 32147.02, "last_price": 31981.11, "low_price": 31758.56, "month": "07", "start_price": 31898.67, "total_price": 2442002, "volume": 13398, "volume_price": 54682, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.1, "per": 24.89}, {"date": "20160722", "market": "KOSDAQ", "name": "비금속", "compare": 135.24, "fluc_ratio": 0.42, "high_price": 32226.59, "last_price": 32116.35, "low_price": 31844.83, "month": "07", "start_price": 31937.37, "total_price": 2452328, "volume": 21171, "volume_price": 88561, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.11, "per": 24.99}, {"date": "20160725", "market": "KOSDAQ", "name": "비금속", "compare": -397.93, "fluc_ratio": -1.24, "high_price": 32175.69, "last_price": 31718.42, "low_price": 31677.43, "month": "07", "start_price": 31914.84, "total_price": 2657492, "volume": 16565, "volume_price": 76465, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.16, "per": 27.28}, {"date": "20160726", "market": "KOSDAQ", "name": "비금속", "compare": -130.79, "fluc_ratio": -0.41, "high_price": 31723.05, "last_price": 31587.63, "low_price": 31406.94, "month": "07", "start_price": 31709.27, "total_price": 2646534, "volume": 9692, "volume_price": 42012, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.16, "per": 27.17}, {"date": "20160727", "market": "KOSDAQ", "name": "비금속", "compare": -280.46, "fluc_ratio": -0.89, "high_price": 31690.36, "last_price": 31307.17, "low_price": 31166.63, "month": "07", "start_price": 31593.82, "total_price": 2623036, "volume": 7417, "volume_price": 29433, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.15, "per": 26.93}, {"date": "20160728", "market": "KOSDAQ", "name": "비금속", "compare": -117.47, "fluc_ratio": -0.38, "high_price": 31409.11, "last_price": 31189.7, "low_price": 31028.55, "month": "07", "start_price": 31243.39, "total_price": 2613194, "volume": 7077, "volume_price": 26310, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.14, "per": 26.83}, {"date": "20160729", "market": "KOSDAQ", "name": "비금속", "compare": -16.71, "fluc_ratio": -0.05, "high_price": 31265.37, "last_price": 31172.99, "low_price": 30988.82, "month": "07", "start_price": 31206.51, "total_price": 2611794, "volume": 5876, "volume_price": 22008, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.14, "per": 26.81}, {"date": "20160801", "market": "KOSDAQ", "name": "비금속", "compare": -108.87, "fluc_ratio": -0.35, "high_price": 31364.62, "last_price": 31064.12, "low_price": 30992.08, "month": "08", "start_price": 31358.56, "total_price": 2602672, "volume": 6380, "volume_price": 24527, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.14, "per": 26.72}, {"date": "20160802", "market": "KOSDAQ", "name": "비금속", "compare": 65.2, "fluc_ratio": 0.21, "high_price": 31233.48, "last_price": 31129.32, "low_price": 30761.6, "month": "08", "start_price": 31142.53, "total_price": 2608135, "volume": 6745, "volume_price": 24578, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.14, "per": 26.78}, {"date": "20160803", "market": "KOSDAQ", "name": "비금속", "compare": -124.13, "fluc_ratio": -0.4, "high_price": 31178.25, "last_price": 31005.19, "low_price": 30841.95, "month": "08", "start_price": 31170.07, "total_price": 2597735, "volume": 9184, "volume_price": 38137, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.14, "per": 26.67}, {"date": "20160804", "market": "KOSDAQ", "name": "비금속", "compare": -5.44, "fluc_ratio": -0.02, "high_price": 31161.57, "last_price": 30999.75, "low_price": 30753.6, "month": "08", "start_price": 31093.47, "total_price": 2597279, "volume": 7514, "volume_price": 34328, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.14, "per": 26.67}, {"date": "20160805", "market": "KOSDAQ", "name": "비금속", "compare": -307.03, "fluc_ratio": -0.99, "high_price": 30965.24, "last_price": 30692.72, "low_price": 30542.53, "month": "08", "start_price": 30917.94, "total_price": 2571555, "volume": 6215, "volume_price": 25071, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.13, "per": 26.4}, {"date": "20160808", "market": "KOSDAQ", "name": "비금속", "compare": -227.9, "fluc_ratio": -0.74, "high_price": 30834.21, "last_price": 30464.82, "low_price": 30291.28, "month": "08", "start_price": 30757.69, "total_price": 2552461, "volume": 4839, "volume_price": 19560, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.12, "per": 26.2}, {"date": "20160809", "market": "KOSDAQ", "name": "비금속", "compare": 237.6, "fluc_ratio": 0.78, "high_price": 30837.72, "last_price": 30702.42, "low_price": 30440.11, "month": "08", "start_price": 30538.75, "total_price": 2572367, "volume": 14078, "volume_price": 38911, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.13, "per": 26.41}, {"date": "20160810", "market": "KOSDAQ", "name": "비금속", "compare": 137.31, "fluc_ratio": 0.45, "high_price": 30839.73, "last_price": 30839.73, "low_price": 30472.05, "month": "08", "start_price": 30733.48, "total_price": 2583872, "volume": 6686, "volume_price": 21057, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.13, "per": 26.53}, {"date": "20160811", "market": "KOSDAQ", "name": "비금속", "compare": 331.82, "fluc_ratio": 1.08, "high_price": 31263, "last_price": 31171.55, "low_price": 30555.32, "month": "08", "start_price": 30719.69, "total_price": 2611674, "volume": 11547, "volume_price": 49035, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.14, "per": 26.81}, {"date": "20160812", "market": "KOSDAQ", "name": "비금속", "compare": 168.74, "fluc_ratio": 0.54, "high_price": 31388.88, "last_price": 31340.29, "low_price": 31046.57, "month": "08", "start_price": 31087.66, "total_price": 2625810, "volume": 25599, "volume_price": 117642, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.15, "per": 26.96}, {"date": "20160816", "market": "KOSDAQ", "name": "비금속", "compare": -389.27, "fluc_ratio": -1.24, "high_price": 31445.21, "last_price": 30951.02, "low_price": 30951.02, "month": "08", "start_price": 31407.62, "total_price": 2593196, "volume": 8216, "volume_price": 36463, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.14, "per": 26.62}, {"date": "20160817", "market": "KOSDAQ", "name": "비금속", "compare": -130.86, "fluc_ratio": -0.42, "high_price": 31094.33, "last_price": 30820.16, "low_price": 30511.47, "month": "08", "start_price": 31043.52, "total_price": 2582232, "volume": 41393, "volume_price": 219664, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.13, "per": 26.51}, {"date": "20160818", "market": "KOSDAQ", "name": "비금속", "compare": -15.25, "fluc_ratio": -0.05, "high_price": 31058.98, "last_price": 30804.91, "low_price": 30716.89, "month": "08", "start_price": 30829.62, "total_price": 2580955, "volume": 22241, "volume_price": 119587, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.13, "per": 26.5}, {"date": "20160819", "market": "KOSDAQ", "name": "비금속", "compare": 138.89, "fluc_ratio": 0.45, "high_price": 31086.25, "last_price": 30943.8, "low_price": 30813.94, "month": "08", "start_price": 31016.69, "total_price": 2592591, "volume": 11582, "volume_price": 58335, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.14, "per": 26.62}, {"date": "20160822", "market": "KOSDAQ", "name": "비금속", "compare": -268.16, "fluc_ratio": -0.87, "high_price": 31076.27, "last_price": 30675.64, "low_price": 30539.52, "month": "08", "start_price": 30926.09, "total_price": 2570124, "volume": 16336, "volume_price": 87700, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.13, "per": 26.39}, {"date": "20160823", "market": "KOSDAQ", "name": "비금속", "compare": -94.04, "fluc_ratio": -0.31, "high_price": 30910.45, "last_price": 30581.6, "low_price": 30467.73, "month": "08", "start_price": 30718.16, "total_price": 2562244, "volume": 7271, "volume_price": 36295, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.12, "per": 26.31}, {"date": "20160824", "market": "KOSDAQ", "name": "비금속", "compare": -17.14, "fluc_ratio": -0.06, "high_price": 30968.8, "last_price": 30564.46, "low_price": 30511.6, "month": "08", "start_price": 30797.91, "total_price": 2560809, "volume": 5758, "volume_price": 28484, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.12, "per": 26.29}, {"date": "20160825", "market": "KOSDAQ", "name": "비금속", "compare": -244.66, "fluc_ratio": -0.8, "high_price": 31097.99, "last_price": 30319.8, "low_price": 30306.64, "month": "08", "start_price": 30637.85, "total_price": 2540311, "volume": 7562, "volume_price": 32023, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.11, "per": 26.08}, {"date": "20160826", "market": "KOSDAQ", "name": "비금속", "compare": 52.61, "fluc_ratio": 0.17, "high_price": 30512.87, "last_price": 30372.41, "low_price": 30028.05, "month": "08", "start_price": 30393.35, "total_price": 2544718, "volume": 6146, "volume_price": 29046, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.11, "per": 26.13}, {"date": "20160829", "market": "KOSDAQ", "name": "비금속", "compare": -723.68, "fluc_ratio": -2.38, "high_price": 30289.23, "last_price": 29648.73, "low_price": 29633.27, "month": "08", "start_price": 30210.2, "total_price": 2484085, "volume": 10559, "volume_price": 39678, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.09, "per": 25.5}, {"date": "20160830", "market": "KOSDAQ", "name": "비금속", "compare": 369.62, "fluc_ratio": 1.25, "high_price": 30085.33, "last_price": 30018.35, "low_price": 29862.22, "month": "08", "start_price": 29878.5, "total_price": 2515054, "volume": 6582, "volume_price": 24781, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.1, "per": 25.82}, {"date": "20160831", "market": "KOSDAQ", "name": "비금속", "compare": 22.89, "fluc_ratio": 0.08, "high_price": 30080.78, "last_price": 30041.24, "low_price": 29585.36, "month": "08", "start_price": 29839.65, "total_price": 2516971, "volume": 5288, "volume_price": 22456, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.1, "per": 25.84}, {"date": "20160901", "market": "KOSDAQ", "name": "비금속", "compare": 137.61, "fluc_ratio": 0.46, "high_price": 30313.77, "last_price": 30178.85, "low_price": 30010.05, "month": "09", "start_price": 30084.54, "total_price": 2528501, "volume": 5513, "volume_price": 22032, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.11, "per": 25.96}, {"date": "20160902", "market": "KOSDAQ", "name": "비금속", "compare": 312.57, "fluc_ratio": 1.04, "high_price": 30492.94, "last_price": 30491.42, "low_price": 30176.18, "month": "09", "start_price": 30293.71, "total_price": 2554690, "volume": 5048, "volume_price": 21966, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.12, "per": 26.23}, {"date": "20160905", "market": "KOSDAQ", "name": "비금속", "compare": 153.78, "fluc_ratio": 0.5, "high_price": 30698.6, "last_price": 30645.2, "low_price": 30323.58, "month": "09", "start_price": 30678.54, "total_price": 2567574, "volume": 5898, "volume_price": 25247, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.12, "per": 26.36}, {"date": "20160906", "market": "KOSDAQ", "name": "비금속", "compare": -30.97, "fluc_ratio": -0.1, "high_price": 30835.07, "last_price": 30614.23, "low_price": 30193.14, "month": "09", "start_price": 30811.7, "total_price": 2564979, "volume": 9472, "volume_price": 43748, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.12, "per": 26.33}, {"date": "20160907", "market": "KOSDAQ", "name": "비금속", "compare": -117.2, "fluc_ratio": -0.38, "high_price": 30605.09, "last_price": 30497.03, "low_price": 30160.79, "month": "09", "start_price": 30605.09, "total_price": 2555159, "volume": 5771, "volume_price": 25961, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.12, "per": 26.23}, {"date": "20160908", "market": "KOSDAQ", "name": "비금속", "compare": 52.6, "fluc_ratio": 0.17, "high_price": 30597.5, "last_price": 30549.63, "low_price": 30131.38, "month": "09", "start_price": 30537.13, "total_price": 2559566, "volume": 23267, "volume_price": 119070, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.12, "per": 26.28}, {"date": "20160909", "market": "KOSDAQ", "name": "비금속", "compare": -277.65, "fluc_ratio": -0.91, "high_price": 30545.08, "last_price": 30271.98, "low_price": 30034.85, "month": "09", "start_price": 30503.39, "total_price": 2536303, "volume": 9080, "volume_price": 42829, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.11, "per": 26.04}, {"date": "20160912", "market": "KOSDAQ", "name": "비금속", "compare": -585.73, "fluc_ratio": -1.93, "high_price": 30043.3, "last_price": 29686.25, "low_price": 29559.85, "month": "09", "start_price": 29977.14, "total_price": 2487229, "volume": 5678, "volume_price": 25673, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.09, "per": 25.54}, {"date": "20160913", "market": "KOSDAQ", "name": "비금속", "compare": 361.52, "fluc_ratio": 1.22, "high_price": 30120.19, "last_price": 30047.77, "low_price": 29641.81, "month": "09", "start_price": 29925.58, "total_price": 2517519, "volume": 6540, "volume_price": 31454, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.1, "per": 25.85}, {"date": "20160919", "market": "KOSDAQ", "name": "비금속", "compare": 104.18, "fluc_ratio": 0.35, "high_price": 30176.67, "last_price": 30151.95, "low_price": 29928.8, "month": "09", "start_price": 29948.81, "total_price": 2526247, "volume": 5302, "volume_price": 25242, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.11, "per": 25.94}, {"date": "20160920", "market": "KOSDAQ", "name": "비금속", "compare": -36.85, "fluc_ratio": -0.12, "high_price": 30322.56, "last_price": 30115.1, "low_price": 29886.61, "month": "09", "start_price": 30166.59, "total_price": 2523160, "volume": 11835, "volume_price": 41494, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.1, "per": 25.9}, {"date": "20160921", "market": "KOSDAQ", "name": "비금속", "compare": -80.97, "fluc_ratio": -0.27, "high_price": 30190.39, "last_price": 30034.13, "low_price": 29698.57, "month": "09", "start_price": 30190.39, "total_price": 2516376, "volume": 8493, "volume_price": 32619, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.1, "per": 25.83}, {"date": "20160922", "market": "KOSDAQ", "name": "비금속", "compare": 147.82, "fluc_ratio": 0.49, "high_price": 30652.02, "last_price": 30181.95, "low_price": 30108.85, "month": "09", "start_price": 30290.83, "total_price": 2528761, "volume": 9392, "volume_price": 61574, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.11, "per": 25.96}, {"date": "20160923", "market": "KOSDAQ", "name": "비금속", "compare": 184.37, "fluc_ratio": 0.61, "high_price": 30494.02, "last_price": 30366.32, "low_price": 30104.47, "month": "09", "start_price": 30176.3, "total_price": 2544207, "volume": 5668, "volume_price": 25961, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.11, "per": 26.12}, {"date": "20160926", "market": "KOSDAQ", "name": "비금속", "compare": 88.08, "fluc_ratio": 0.29, "high_price": 30633.78, "last_price": 30454.4, "low_price": 30243.42, "month": "09", "start_price": 30420.92, "total_price": 2551588, "volume": 6295, "volume_price": 26485, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.12, "per": 26.2}, {"date": "20160927", "market": "KOSDAQ", "name": "비금속", "compare": 80.51, "fluc_ratio": 0.26, "high_price": 30536, "last_price": 30534.91, "low_price": 30178.32, "month": "09", "start_price": 30410.6, "total_price": 2558333, "volume": 5994, "volume_price": 21904, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.12, "per": 26.27}, {"date": "20160928", "market": "KOSDAQ", "name": "비금속", "compare": 156.66, "fluc_ratio": 0.51, "high_price": 30881.79, "last_price": 30691.57, "low_price": 30423.11, "month": "09", "start_price": 30615.77, "total_price": 2571458, "volume": 7978, "volume_price": 31077, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.13, "per": 26.4}, {"date": "20160929", "market": "KOSDAQ", "name": "비금속", "compare": -125.87, "fluc_ratio": -0.41, "high_price": 30918.74, "last_price": 30565.7, "low_price": 30428.05, "month": "09", "start_price": 30899.44, "total_price": 2560913, "volume": 21157, "volume_price": 71139, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.12, "per": 26.29}, {"date": "20160930", "market": "KOSDAQ", "name": "비금속", "compare": -409.3, "fluc_ratio": -1.34, "high_price": 30548.39, "last_price": 30156.4, "low_price": 29988.58, "month": "09", "start_price": 30538.47, "total_price": 2526620, "volume": 18374, "volume_price": 65104, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.11, "per": 25.94}, {"date": "20161004", "market": "KOSDAQ", "name": "비금속", "compare": 348.83, "fluc_ratio": 1.16, "high_price": 30753.26, "last_price": 30505.23, "low_price": 30156.5, "month": "10", "start_price": 30388.82, "total_price": 2555847, "volume": 22611, "volume_price": 103619, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.11, "per": 19.04}, {"date": "20161005", "market": "KOSDAQ", "name": "비금속", "compare": -62.15, "fluc_ratio": -0.2, "high_price": 30537.97, "last_price": 30443.08, "low_price": 30182.23, "month": "10", "start_price": 30441, "total_price": 2550639, "volume": 6988, "volume_price": 30019, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.06, "per": 18.06}, {"date": "20161006", "market": "KOSDAQ", "name": "비금속", "compare": 83.13, "fluc_ratio": 0.27, "high_price": 30768.09, "last_price": 30526.21, "low_price": 30385.99, "month": "10", "start_price": 30423, "total_price": 2557604, "volume": 9338, "volume_price": 40460, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.06, "per": 18.13}, {"date": "20161007", "market": "KOSDAQ", "name": "비금속", "compare": -234.44, "fluc_ratio": -0.77, "high_price": 30684.47, "last_price": 30291.77, "low_price": 30207.93, "month": "10", "start_price": 30502.16, "total_price": 2537961, "volume": 10625, "volume_price": 38289, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.05, "per": 18}, {"date": "20161010", "market": "KOSDAQ", "name": "비금속", "compare": 348.04, "fluc_ratio": 1.15, "high_price": 30639.81, "last_price": 30639.81, "low_price": 30308.64, "month": "10", "start_price": 30457.94, "total_price": 2567122, "volume": 5875, "volume_price": 21806, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.07, "per": 18.21}, {"date": "20161011", "market": "KOSDAQ", "name": "비금속", "compare": -134.36, "fluc_ratio": -0.44, "high_price": 30752.68, "last_price": 30505.45, "low_price": 30217.21, "month": "10", "start_price": 30687.15, "total_price": 2555864, "volume": 5790, "volume_price": 22230, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.06, "per": 18.14}, {"date": "20161012", "market": "KOSDAQ", "name": "비금속", "compare": -48.68, "fluc_ratio": -0.16, "high_price": 30841.36, "last_price": 30456.77, "low_price": 30304.73, "month": "10", "start_price": 30465.76, "total_price": 2782341, "volume": 10874, "volume_price": 140910, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.06, "per": 18.13}, {"date": "20161013", "market": "KOSDAQ", "name": "비금속", "compare": -53.66, "fluc_ratio": -0.18, "high_price": 30651.18, "last_price": 30403.11, "low_price": 30248.11, "month": "10", "start_price": 30604.93, "total_price": 2777440, "volume": 12568, "volume_price": 73604, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.15, "per": 17.98}, {"date": "20161014", "market": "KOSDAQ", "name": "비금속", "compare": 48.39, "fluc_ratio": 0.16, "high_price": 30598.54, "last_price": 30451.5, "low_price": 30231.1, "month": "10", "start_price": 30361.26, "total_price": 2781860, "volume": 5529, "volume_price": 55506, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.15, "per": 18.03}, {"date": "20161017", "market": "KOSDAQ", "name": "비금속", "compare": -173.65, "fluc_ratio": -0.57, "high_price": 30618.41, "last_price": 30277.85, "low_price": 30056.11, "month": "10", "start_price": 30553.51, "total_price": 2765996, "volume": 4892, "volume_price": 43625, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.14, "per": 17.92}, {"date": "20161018", "market": "KOSDAQ", "name": "비금속", "compare": -99.93, "fluc_ratio": -0.33, "high_price": 30312.71, "last_price": 30177.92, "low_price": 29911.28, "month": "10", "start_price": 30215.44, "total_price": 2756867, "volume": 8567, "volume_price": 48559, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.14, "per": 17.86}, {"date": "20161019", "market": "KOSDAQ", "name": "비금속", "compare": -392.02, "fluc_ratio": -1.3, "high_price": 30285.02, "last_price": 29785.9, "low_price": 29758.36, "month": "10", "start_price": 30285.02, "total_price": 2721054, "volume": 4979, "volume_price": 29603, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.12, "per": 17.62}, {"date": "20161020", "market": "KOSDAQ", "name": "비금속", "compare": 220.31, "fluc_ratio": 0.74, "high_price": 30113.66, "last_price": 30006.21, "low_price": 29729.33, "month": "10", "start_price": 29842.67, "total_price": 2741181, "volume": 17143, "volume_price": 72878, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.13, "per": 17.78}, {"date": "20161021", "market": "KOSDAQ", "name": "비금속", "compare": -434.85, "fluc_ratio": -1.45, "high_price": 30088.01, "last_price": 29571.36, "low_price": 29471.36, "month": "10", "start_price": 29911.52, "total_price": 2701455, "volume": 7931, "volume_price": 50999, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.12, "per": 17.49}, {"date": "20161024", "market": "KOSDAQ", "name": "비금속", "compare": -217.36, "fluc_ratio": -0.74, "high_price": 29742.16, "last_price": 29354, "low_price": 29134.7, "month": "10", "start_price": 29658.99, "total_price": 2681599, "volume": 8491, "volume_price": 43891, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.11, "per": 17.36}, {"date": "20161025", "market": "KOSDAQ", "name": "비금속", "compare": -249.32, "fluc_ratio": -0.85, "high_price": 29416.13, "last_price": 29104.68, "low_price": 28985.88, "month": "10", "start_price": 29347.69, "total_price": 2658823, "volume": 9394, "volume_price": 39739, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.1, "per": 17.24}, {"date": "20161026", "market": "KOSDAQ", "name": "비금속", "compare": -282.2, "fluc_ratio": -0.97, "high_price": 29097.12, "last_price": 28822.48, "low_price": 28336.26, "month": "10", "start_price": 29093.58, "total_price": 2633043, "volume": 9482, "volume_price": 37566, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.09, "per": 17.11}, {"date": "20161027", "market": "KOSDAQ", "name": "비금속", "compare": 691.72, "fluc_ratio": 2.4, "high_price": 29572.51, "last_price": 29514.2, "low_price": 28904.11, "month": "10", "start_price": 28986.14, "total_price": 2696234, "volume": 6864, "volume_price": 30239, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.12, "per": 17.53}, {"date": "20161028", "market": "KOSDAQ", "name": "비금속", "compare": -548.9, "fluc_ratio": -1.86, "high_price": 29461.07, "last_price": 28965.3, "low_price": 28920.28, "month": "10", "start_price": 29414.43, "total_price": 2646090, "volume": 8611, "volume_price": 36081, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.1, "per": 17.21}, {"date": "20161031", "market": "KOSDAQ", "name": "비금속", "compare": -657.57, "fluc_ratio": -2.27, "high_price": 29060.69, "last_price": 28307.73, "low_price": 28228.71, "month": "10", "start_price": 28897.79, "total_price": 2586018, "volume": 9017, "volume_price": 35482, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.07, "per": 16.84}, {"date": "20161101", "market": "KOSDAQ", "name": "비금속", "compare": 44.15, "fluc_ratio": 0.16, "high_price": 28686.52, "last_price": 28351.88, "low_price": 28183.37, "month": "11", "start_price": 28222.49, "total_price": 2590052, "volume": 9708, "volume_price": 44256, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.08, "per": 16.87}, {"date": "20161102", "market": "KOSDAQ", "name": "비금속", "compare": -727.23, "fluc_ratio": -2.57, "high_price": 28255.24, "last_price": 27624.65, "low_price": 27467.6, "month": "11", "start_price": 28245.4, "total_price": 2523617, "volume": 12806, "volume_price": 39498, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.05, "per": 16.44}, {"date": "20161103", "market": "KOSDAQ", "name": "비금속", "compare": -65, "fluc_ratio": -0.24, "high_price": 27744.68, "last_price": 27559.65, "low_price": 27334.69, "month": "11", "start_price": 27353.17, "total_price": 2517678, "volume": 5172, "volume_price": 19644, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.05, "per": 16.4}, {"date": "20161104", "market": "KOSDAQ", "name": "비금속", "compare": 167.16, "fluc_ratio": 0.61, "high_price": 27848.84, "last_price": 27726.81, "low_price": 27447.5, "month": "11", "start_price": 27600.08, "total_price": 2532949, "volume": 3762, "volume_price": 15314, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.05, "per": 16.5}, {"date": "20161107", "market": "KOSDAQ", "name": "비금속", "compare": 411.4, "fluc_ratio": 1.48, "high_price": 28150.92, "last_price": 28138.21, "low_price": 27872.44, "month": "11", "start_price": 27875.41, "total_price": 2570532, "volume": 6501, "volume_price": 22435, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.07, "per": 16.74}, {"date": "20161108", "market": "KOSDAQ", "name": "비금속", "compare": 156.04, "fluc_ratio": 0.55, "high_price": 28483.23, "last_price": 28294.25, "low_price": 27867.29, "month": "11", "start_price": 28298.47, "total_price": 2584787, "volume": 35788, "volume_price": 98604, "year": "2016", "dividend_ratio": 0.79, "pbr": 1.07, "per": 16.77}, {"date": "20161109", "market": "KOSDAQ", "name": "비금속", "compare": -1142.51, "fluc_ratio": -4.04, "high_price": 28345.16, "last_price": 27151.74, "low_price": 26361.33, "month": "11", "start_price": 28323.44, "total_price": 2480415, "volume": 18440, "volume_price": 55916, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.03, "per": 16.14}, {"date": "20161110", "market": "KOSDAQ", "name": "비금속", "compare": 748.65, "fluc_ratio": 2.76, "high_price": 27903.14, "last_price": 27900.39, "low_price": 27524.79, "month": "11", "start_price": 27603.9, "total_price": 2549052, "volume": 9636, "volume_price": 30053, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.05, "per": 16.51}, {"date": "20161111", "market": "KOSDAQ", "name": "비금속", "compare": 269.32, "fluc_ratio": 0.97, "high_price": 28302.06, "last_price": 28169.71, "low_price": 27683.7, "month": "11", "start_price": 27956.18, "total_price": 2573658, "volume": 6327, "volume_price": 22419, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.06, "per": 16.67}, {"date": "20161114", "market": "KOSDAQ", "name": "비금속", "compare": -281.28, "fluc_ratio": -1, "high_price": 28172.47, "last_price": 27888.43, "low_price": 27710.26, "month": "11", "start_price": 28123.12, "total_price": 2547960, "volume": 6447, "volume_price": 22807, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.05, "per": 16.43}, {"date": "20161115", "market": "KOSDAQ", "name": "비금속", "compare": 365.2, "fluc_ratio": 1.31, "high_price": 28318.51, "last_price": 28253.63, "low_price": 27776.66, "month": "11", "start_price": 27935.16, "total_price": 2581326, "volume": 8256, "volume_price": 31167, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.05, "per": 16.47}, {"date": "20161116", "market": "KOSDAQ", "name": "비금속", "compare": 90.71, "fluc_ratio": 0.32, "high_price": 28469.4, "last_price": 28344.34, "low_price": 28139.41, "month": "11", "start_price": 28334.66, "total_price": 2589613, "volume": 5514, "volume_price": 18216, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.06, "per": 16.55}, {"date": "20161117", "market": "KOSDAQ", "name": "비금속", "compare": -72.83, "fluc_ratio": -0.26, "high_price": 28400.58, "last_price": 28271.51, "low_price": 28044.75, "month": "11", "start_price": 28394.02, "total_price": 2582959, "volume": 5450, "volume_price": 17205, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.06, "per": 16.55}, {"date": "20161118", "market": "KOSDAQ", "name": "비금속", "compare": -191.55, "fluc_ratio": -0.68, "high_price": 28404.89, "last_price": 28079.96, "low_price": 27952.06, "month": "11", "start_price": 28332.32, "total_price": 2565459, "volume": 12102, "volume_price": 34532, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.05, "per": 16.45}, {"date": "20161121", "market": "KOSDAQ", "name": "비금속", "compare": -631.35, "fluc_ratio": -2.25, "high_price": 28233.92, "last_price": 27448.61, "low_price": 27430.48, "month": "11", "start_price": 28098.23, "total_price": 2507777, "volume": 6861, "volume_price": 19948, "year": "2016", "dividend_ratio": 0.82, "pbr": 1.03, "per": 16.1}, {"date": "20161122", "market": "KOSDAQ", "name": "비금속", "compare": 620.75, "fluc_ratio": 2.26, "high_price": 28144.38, "last_price": 28069.36, "low_price": 27657.4, "month": "11", "start_price": 27657.77, "total_price": 2565344, "volume": 10358, "volume_price": 37300, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.05, "per": 16.43}, {"date": "20161123", "market": "KOSDAQ", "name": "비금속", "compare": -1.98, "fluc_ratio": -0.01, "high_price": 28496.62, "last_price": 28067.38, "low_price": 28005.94, "month": "11", "start_price": 28300.81, "total_price": 2565163, "volume": 11159, "volume_price": 40863, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.04, "per": 16.34}, {"date": "20161124", "market": "KOSDAQ", "name": "비금속", "compare": -139.14, "fluc_ratio": -0.5, "high_price": 28350.65, "last_price": 27928.24, "low_price": 27715.36, "month": "11", "start_price": 28035.25, "total_price": 2552447, "volume": 5843, "volume_price": 22749, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.04, "per": 16.28}, {"date": "20161125", "market": "KOSDAQ", "name": "비금속", "compare": 51.18, "fluc_ratio": 0.18, "high_price": 28269.41, "last_price": 27979.42, "low_price": 27725.86, "month": "11", "start_price": 27967.04, "total_price": 2557125, "volume": 4287, "volume_price": 13908, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.04, "per": 16.32}, {"date": "20161128", "market": "KOSDAQ", "name": "비금속", "compare": 57.92, "fluc_ratio": 0.21, "high_price": 28215.19, "last_price": 28037.34, "low_price": 27867.95, "month": "11", "start_price": 27940.76, "total_price": 2562417, "volume": 8223, "volume_price": 29295, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.04, "per": 16.29}, {"date": "20161129", "market": "KOSDAQ", "name": "비금속", "compare": -47.43, "fluc_ratio": -0.17, "high_price": 28159.28, "last_price": 27989.91, "low_price": 27727.35, "month": "11", "start_price": 28027, "total_price": 2560679, "volume": 10453, "volume_price": 30831, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.04, "per": 16.33}, {"date": "20161130", "market": "KOSDAQ", "name": "비금속", "compare": 80.02, "fluc_ratio": 0.29, "high_price": 28177.68, "last_price": 28069.93, "low_price": 27862.37, "month": "11", "start_price": 28004.38, "total_price": 2568000, "volume": 5252, "volume_price": 18149, "year": "2016", "dividend_ratio": 0.81, "pbr": 1.05, "per": 16.39}, {"date": "20161201", "market": "KOSDAQ", "name": "비금속", "compare": -98.88, "fluc_ratio": -0.35, "high_price": 28216.45, "last_price": 27971.05, "low_price": 27853.48, "month": "12", "start_price": 28134.99, "total_price": 2558953, "volume": 11183, "volume_price": 38114, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.05, "per": 12.34}, {"date": "20161202", "market": "KOSDAQ", "name": "비금속", "compare": -196.55, "fluc_ratio": -0.7, "high_price": 28052.99, "last_price": 27774.5, "low_price": 27630.05, "month": "12", "start_price": 27823.23, "total_price": 2540972, "volume": 5787, "volume_price": 23106, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.05, "per": 12.26}, {"date": "20161205", "market": "KOSDAQ", "name": "비금속", "compare": -805.97, "fluc_ratio": -2.9, "high_price": 27772.33, "last_price": 26968.53, "low_price": 26965.52, "month": "12", "start_price": 27772.33, "total_price": 2467237, "volume": 5103, "volume_price": 16812, "year": "2016", "dividend_ratio": 0.8, "pbr": 1.01, "per": 11.9}, {"date": "20161206", "market": "KOSDAQ", "name": "비금속", "compare": 686.45, "fluc_ratio": 2.55, "high_price": 27661.32, "last_price": 27654.98, "low_price": 27079.23, "month": "12", "start_price": 27079.23, "total_price": 2530037, "volume": 3442, "volume_price": 13306, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.04, "per": 12.2}, {"date": "20161207", "market": "KOSDAQ", "name": "비금속", "compare": -207.11, "fluc_ratio": -0.75, "high_price": 27880.01, "last_price": 27447.87, "low_price": 27205.79, "month": "12", "start_price": 27791.87, "total_price": 2511090, "volume": 6559, "volume_price": 16739, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.03, "per": 12.11}, {"date": "20161208", "market": "KOSDAQ", "name": "비금속", "compare": 38.64, "fluc_ratio": 0.14, "high_price": 27980.74, "last_price": 27486.51, "low_price": 27156.41, "month": "12", "start_price": 27686.51, "total_price": 2514625, "volume": 9416, "volume_price": 34270, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.03, "per": 12.13}, {"date": "20161209", "market": "KOSDAQ", "name": "비금속", "compare": 112.1, "fluc_ratio": 0.41, "high_price": 27638.23, "last_price": 27598.61, "low_price": 27270.01, "month": "12", "start_price": 27516.47, "total_price": 2524880, "volume": 4394, "volume_price": 16124, "year": "2016", "dividend_ratio": 0.78, "pbr": 1.04, "per": 12.18}, {"date": "20161212", "market": "KOSDAQ", "name": "비금속", "compare": 138.01, "fluc_ratio": 0.5, "high_price": 27869.6, "last_price": 27736.62, "low_price": 27564.35, "month": "12", "start_price": 27805.46, "total_price": 2537506, "volume": 5229, "volume_price": 18326, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.04, "per": 12.24}, {"date": "20161213", "market": "KOSDAQ", "name": "비금속", "compare": 208.27, "fluc_ratio": 0.75, "high_price": 28033.55, "last_price": 27944.89, "low_price": 27585.35, "month": "12", "start_price": 27788.2, "total_price": 2556560, "volume": 7684, "volume_price": 30570, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.05, "per": 12.33}, {"date": "20161214", "market": "KOSDAQ", "name": "비금속", "compare": 14.47, "fluc_ratio": 0.05, "high_price": 28364.74, "last_price": 27959.36, "low_price": 27902.27, "month": "12", "start_price": 28173.69, "total_price": 2612196, "volume": 4575, "volume_price": 21584, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.07, "per": 12.6}, {"date": "20161215", "market": "KOSDAQ", "name": "비금속", "compare": 735.42, "fluc_ratio": 2.63, "high_price": 28931.18, "last_price": 28694.78, "low_price": 27940.7, "month": "12", "start_price": 27972.34, "total_price": 2680905, "volume": 22268, "volume_price": 102109, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.1, "per": 12.93}, {"date": "20161216", "market": "KOSDAQ", "name": "비금속", "compare": 91.74, "fluc_ratio": 0.32, "high_price": 28996.65, "last_price": 28786.52, "low_price": 28529.28, "month": "12", "start_price": 28739.9, "total_price": 2689476, "volume": 12784, "volume_price": 51146, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.11, "per": 12.97}, {"date": "20161219", "market": "KOSDAQ", "name": "비금속", "compare": 62.82, "fluc_ratio": 0.22, "high_price": 29071.43, "last_price": 28849.34, "low_price": 28738.76, "month": "12", "start_price": 28866.27, "total_price": 2695346, "volume": 13855, "volume_price": 60672, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.11, "per": 13}, {"date": "20161220", "market": "KOSDAQ", "name": "비금속", "compare": -93.05, "fluc_ratio": -0.32, "high_price": 29151.11, "last_price": 28756.29, "low_price": 28658.21, "month": "12", "start_price": 29036.46, "total_price": 2687332, "volume": 11201, "volume_price": 39772, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.11, "per": 12.96}, {"date": "20161221", "market": "KOSDAQ", "name": "비금속", "compare": 167.58, "fluc_ratio": 0.58, "high_price": 28979.66, "last_price": 28923.87, "low_price": 28700.92, "month": "12", "start_price": 28829.83, "total_price": 2702994, "volume": 7054, "volume_price": 27860, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.11, "per": 13.04}, {"date": "20161222", "market": "KOSDAQ", "name": "비금속", "compare": -132.32, "fluc_ratio": -0.46, "high_price": 29081.12, "last_price": 28791.55, "low_price": 28733.2, "month": "12", "start_price": 29015.47, "total_price": 2690628, "volume": 5661, "volume_price": 19924, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.11, "per": 12.98}, {"date": "20161223", "market": "KOSDAQ", "name": "비금속", "compare": 28.95, "fluc_ratio": 0.1, "high_price": 28980.13, "last_price": 28820.5, "low_price": 28713.72, "month": "12", "start_price": 28911.73, "total_price": 2693334, "volume": 4508, "volume_price": 16515, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.11, "per": 12.99}, {"date": "20161226", "market": "KOSDAQ", "name": "비금속", "compare": -335.98, "fluc_ratio": -1.17, "high_price": 28905.22, "last_price": 28484.52, "low_price": 28403.43, "month": "12", "start_price": 28783.65, "total_price": 2661936, "volume": 4174, "volume_price": 15865, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.09, "per": 12.84}, {"date": "20161227", "market": "KOSDAQ", "name": "비금속", "compare": 117.69, "fluc_ratio": 0.41, "high_price": 28806.31, "last_price": 28602.21, "low_price": 28490.34, "month": "12", "start_price": 28511.53, "total_price": 2672934, "volume": 4931, "volume_price": 20951, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.1, "per": 12.89}, {"date": "20161228", "market": "KOSDAQ", "name": "비금속", "compare": -21.52, "fluc_ratio": -0.08, "high_price": 28641.66, "last_price": 28580.69, "low_price": 28319.98, "month": "12", "start_price": 28485.82, "total_price": 2670922, "volume": 3328, "volume_price": 13276, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.1, "per": 12.88}, {"date": "20161229", "market": "KOSDAQ", "name": "비금속", "compare": 125.95, "fluc_ratio": 0.44, "high_price": 28718.67, "last_price": 28706.64, "low_price": 28427.51, "month": "12", "start_price": 28587.86, "total_price": 2682693, "volume": 3514, "volume_price": 15452, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.1, "per": 12.94}, {"date": "20170102", "market": "KOSDAQ", "name": "비금속", "compare": 199.04, "fluc_ratio": 0.69, "high_price": 28960.13, "last_price": 28905.68, "low_price": 28662.13, "month": "01", "start_price": 28852.72, "total_price": 2701294, "volume": 5451, "volume_price": 29272, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.11, "per": 13.03}, {"date": "20170103", "market": "KOSDAQ", "name": "비금속", "compare": 70.32, "fluc_ratio": 0.24, "high_price": 29028.81, "last_price": 28976, "low_price": 28768.98, "month": "01", "start_price": 28943.89, "total_price": 2707865, "volume": 5154, "volume_price": 22024, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.11, "per": 13.06}, {"date": "20170104", "market": "KOSDAQ", "name": "비금속", "compare": 392.67, "fluc_ratio": 1.36, "high_price": 29440.49, "last_price": 29368.67, "low_price": 29172.91, "month": "01", "start_price": 29303.7, "total_price": 2744561, "volume": 11634, "volume_price": 29166, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.13, "per": 13.24}, {"date": "20170105", "market": "KOSDAQ", "name": "비금속", "compare": 272.87, "fluc_ratio": 0.93, "high_price": 29687.76, "last_price": 29641.54, "low_price": 29333.75, "month": "01", "start_price": 29367.82, "total_price": 2770061, "volume": 6922, "volume_price": 27762, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.14, "per": 13.36}, {"date": "20170106", "market": "KOSDAQ", "name": "비금속", "compare": 312.53, "fluc_ratio": 1.05, "high_price": 30011.99, "last_price": 29954.07, "low_price": 29633.12, "month": "01", "start_price": 29688.35, "total_price": 2799268, "volume": 6592, "volume_price": 20814, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.15, "per": 13.5}, {"date": "20170109", "market": "KOSDAQ", "name": "비금속", "compare": -157.38, "fluc_ratio": -0.53, "high_price": 30154.34, "last_price": 29796.69, "low_price": 29644.94, "month": "01", "start_price": 30154.34, "total_price": 2784560, "volume": 17515, "volume_price": 38476, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.15, "per": 13.43}, {"date": "20170110", "market": "KOSDAQ", "name": "비금속", "compare": -240.59, "fluc_ratio": -0.81, "high_price": 29856.21, "last_price": 29556.1, "low_price": 29465.24, "month": "01", "start_price": 29747.24, "total_price": 2762077, "volume": 5779, "volume_price": 20926, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.14, "per": 13.32}, {"date": "20170111", "market": "KOSDAQ", "name": "비금속", "compare": 197.29, "fluc_ratio": 0.67, "high_price": 29830.94, "last_price": 29753.39, "low_price": 29542.74, "month": "01", "start_price": 29651.82, "total_price": 2780513, "volume": 5511, "volume_price": 19500, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.14, "per": 13.41}, {"date": "20170112", "market": "KOSDAQ", "name": "비금속", "compare": -183.13, "fluc_ratio": -0.62, "high_price": 29957.64, "last_price": 29570.26, "low_price": 29429.77, "month": "01", "start_price": 29814.55, "total_price": 2763400, "volume": 6445, "volume_price": 26620, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.14, "per": 13.33}, {"date": "20170113", "market": "KOSDAQ", "name": "비금속", "compare": -254.89, "fluc_ratio": -0.86, "high_price": 29640.88, "last_price": 29315.37, "low_price": 29089.08, "month": "01", "start_price": 29602.82, "total_price": 2739580, "volume": 4183, "volume_price": 14204, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.13, "per": 13.22}, {"date": "20170116", "market": "KOSDAQ", "name": "비금속", "compare": -545.68, "fluc_ratio": -1.86, "high_price": 29386, "last_price": 28769.69, "low_price": 28709.94, "month": "01", "start_price": 29382.33, "total_price": 2688585, "volume": 3930, "volume_price": 16605, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.11, "per": 12.97}, {"date": "20170117", "market": "KOSDAQ", "name": "비금속", "compare": -141.62, "fluc_ratio": -0.49, "high_price": 28937.98, "last_price": 28628.07, "low_price": 28486.81, "month": "01", "start_price": 28715.97, "total_price": 2675350, "volume": 4047, "volume_price": 14703, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.1, "per": 12.91}, {"date": "20170118", "market": "KOSDAQ", "name": "비금속", "compare": 115.95, "fluc_ratio": 0.41, "high_price": 28744.02, "last_price": 28744.02, "low_price": 28441.03, "month": "01", "start_price": 28688.92, "total_price": 2686186, "volume": 4724, "volume_price": 15261, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.1, "per": 12.96}, {"date": "20170119", "market": "KOSDAQ", "name": "비금속", "compare": 110.69, "fluc_ratio": 0.39, "high_price": 29106.35, "last_price": 28854.71, "low_price": 28714.66, "month": "01", "start_price": 28821.38, "total_price": 2696530, "volume": 20434, "volume_price": 113195, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.11, "per": 13.01}, {"date": "20170120", "market": "KOSDAQ", "name": "비금속", "compare": 293.01, "fluc_ratio": 1.02, "high_price": 29306.61, "last_price": 29147.72, "low_price": 28891.53, "month": "01", "start_price": 29004.69, "total_price": 2723912, "volume": 17364, "volume_price": 109744, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.14}, {"date": "20170123", "market": "KOSDAQ", "name": "비금속", "compare": -126.05, "fluc_ratio": -0.43, "high_price": 29599.11, "last_price": 29021.67, "low_price": 29021.67, "month": "01", "start_price": 29090.3, "total_price": 2712133, "volume": 15829, "volume_price": 121267, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.08}, {"date": "20170124", "market": "KOSDAQ", "name": "비금속", "compare": -357.18, "fluc_ratio": -1.23, "high_price": 29118.74, "last_price": 28664.49, "low_price": 28503.94, "month": "01", "start_price": 29081.69, "total_price": 2678754, "volume": 6631, "volume_price": 28007, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.1, "per": 12.92}, {"date": "20170125", "market": "KOSDAQ", "name": "비금속", "compare": 13.68, "fluc_ratio": 0.05, "high_price": 28900.52, "last_price": 28678.17, "low_price": 28523.85, "month": "01", "start_price": 28831.23, "total_price": 2680033, "volume": 4100, "volume_price": 22852, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.1, "per": 12.93}, {"date": "20170126", "market": "KOSDAQ", "name": "비금속", "compare": 94.13, "fluc_ratio": 0.33, "high_price": 28829.93, "last_price": 28772.3, "low_price": 28494.71, "month": "01", "start_price": 28744.65, "total_price": 2688829, "volume": 3868, "volume_price": 19058, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.11, "per": 12.97}, {"date": "20170131", "market": "KOSDAQ", "name": "비금속", "compare": 9.18, "fluc_ratio": 0.03, "high_price": 28901.02, "last_price": 28781.48, "low_price": 28578.51, "month": "01", "start_price": 28790.32, "total_price": 2689687, "volume": 7605, "volume_price": 38691, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.11, "per": 12.98}, {"date": "20170201", "market": "KOSDAQ", "name": "비금속", "compare": 66.3, "fluc_ratio": 0.23, "high_price": 28847.78, "last_price": 28847.78, "low_price": 28573.19, "month": "02", "start_price": 28814.6, "total_price": 2695882, "volume": 5867, "volume_price": 28963, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.11, "per": 13}, {"date": "20170202", "market": "KOSDAQ", "name": "비금속", "compare": -596.46, "fluc_ratio": -2.07, "high_price": 28793.76, "last_price": 28251.32, "low_price": 28251.32, "month": "02", "start_price": 28722.58, "total_price": 2640142, "volume": 8173, "volume_price": 34475, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.09, "per": 12.74}, {"date": "20170203", "market": "KOSDAQ", "name": "비금속", "compare": -127.33, "fluc_ratio": -0.45, "high_price": 28348.06, "last_price": 28123.99, "low_price": 27880.45, "month": "02", "start_price": 28310.74, "total_price": 2628243, "volume": 5438, "volume_price": 23043, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.08, "per": 12.68}, {"date": "20170206", "market": "KOSDAQ", "name": "비금속", "compare": 126.19, "fluc_ratio": 0.45, "high_price": 28323.64, "last_price": 28250.18, "low_price": 27854.95, "month": "02", "start_price": 28058.18, "total_price": 2640036, "volume": 5624, "volume_price": 25216, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.09, "per": 12.74}, {"date": "20170207", "market": "KOSDAQ", "name": "비금속", "compare": 149.5, "fluc_ratio": 0.53, "high_price": 28471.24, "last_price": 28399.68, "low_price": 28105.78, "month": "02", "start_price": 28349.9, "total_price": 2654007, "volume": 9993, "volume_price": 39827, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.09, "per": 12.8}, {"date": "20170208", "market": "KOSDAQ", "name": "비금속", "compare": -170.46, "fluc_ratio": -0.6, "high_price": 28449.22, "last_price": 28229.22, "low_price": 28047.52, "month": "02", "start_price": 28449.22, "total_price": 2638077, "volume": 4672, "volume_price": 22737, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.09, "per": 12.73}, {"date": "20170209", "market": "KOSDAQ", "name": "비금속", "compare": 80.79, "fluc_ratio": 0.29, "high_price": 28333.42, "last_price": 28310.01, "low_price": 28152.76, "month": "02", "start_price": 28209.89, "total_price": 2645627, "volume": 3000, "volume_price": 14357, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.09, "per": 12.76}, {"date": "20170210", "market": "KOSDAQ", "name": "비금속", "compare": 41.65, "fluc_ratio": 0.15, "high_price": 28464.6, "last_price": 28351.66, "low_price": 28159.14, "month": "02", "start_price": 28355.77, "total_price": 2649519, "volume": 4357, "volume_price": 17289, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.09, "per": 12.78}, {"date": "20170213", "market": "KOSDAQ", "name": "비금속", "compare": 626.82, "fluc_ratio": 2.21, "high_price": 28989.67, "last_price": 28978.48, "low_price": 28329.5, "month": "02", "start_price": 28439.98, "total_price": 2708097, "volume": 5499, "volume_price": 24762, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.11, "per": 13.06}, {"date": "20170214", "market": "KOSDAQ", "name": "비금속", "compare": -120.16, "fluc_ratio": -0.41, "high_price": 29171.55, "last_price": 28858.32, "low_price": 28754.69, "month": "02", "start_price": 29016.28, "total_price": 2696868, "volume": 4097, "volume_price": 22219, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.11, "per": 13.01}, {"date": "20170215", "market": "KOSDAQ", "name": "비금속", "compare": 245.95, "fluc_ratio": 0.85, "high_price": 29252.15, "last_price": 29104.27, "low_price": 28828.62, "month": "02", "start_price": 28852.38, "total_price": 2719852, "volume": 3780, "volume_price": 18864, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.12}, {"date": "20170216", "market": "KOSDAQ", "name": "비금속", "compare": 43.53, "fluc_ratio": 0.15, "high_price": 29235.02, "last_price": 29147.8, "low_price": 28834.97, "month": "02", "start_price": 29145.1, "total_price": 2723920, "volume": 4323, "volume_price": 21070, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.14}, {"date": "20170217", "market": "KOSDAQ", "name": "비금속", "compare": 59.62, "fluc_ratio": 0.2, "high_price": 29339.4, "last_price": 29207.42, "low_price": 28943.21, "month": "02", "start_price": 29040.42, "total_price": 2729491, "volume": 3114, "volume_price": 14911, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.17}, {"date": "20170220", "market": "KOSDAQ", "name": "비금속", "compare": -95.76, "fluc_ratio": -0.33, "high_price": 29320.11, "last_price": 29111.66, "low_price": 29008.49, "month": "02", "start_price": 29320.11, "total_price": 2720543, "volume": 3342, "volume_price": 13765, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.12}, {"date": "20170221", "market": "KOSDAQ", "name": "비금속", "compare": 327.63, "fluc_ratio": 1.13, "high_price": 29597.04, "last_price": 29439.29, "low_price": 29225, "month": "02", "start_price": 29226.98, "total_price": 2751160, "volume": 3516, "volume_price": 20020, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.13, "per": 13.27}, {"date": "20170222", "market": "KOSDAQ", "name": "비금속", "compare": -186.15, "fluc_ratio": -0.63, "high_price": 29439.22, "last_price": 29253.14, "low_price": 29172.59, "month": "02", "start_price": 29404.11, "total_price": 2733765, "volume": 3523, "volume_price": 13535, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.19}, {"date": "20170223", "market": "KOSDAQ", "name": "비금속", "compare": 152.45, "fluc_ratio": 0.52, "high_price": 29554.68, "last_price": 29405.59, "low_price": 29292.51, "month": "02", "start_price": 29327.86, "total_price": 2748011, "volume": 4405, "volume_price": 21254, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.13, "per": 13.26}, {"date": "20170224", "market": "KOSDAQ", "name": "비금속", "compare": -347.01, "fluc_ratio": -1.18, "high_price": 29449.42, "last_price": 29058.58, "low_price": 29012.28, "month": "02", "start_price": 29366.9, "total_price": 2715582, "volume": 3902, "volume_price": 18262, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.1}, {"date": "20170227", "market": "KOSDAQ", "name": "비금속", "compare": -89.77, "fluc_ratio": -0.31, "high_price": 29302.13, "last_price": 28968.81, "low_price": 28903.22, "month": "02", "start_price": 29204.7, "total_price": 2707194, "volume": 2927, "volume_price": 16192, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.11, "per": 13.06}, {"date": "20170228", "market": "KOSDAQ", "name": "비금속", "compare": 143.82, "fluc_ratio": 0.5, "high_price": 29328.22, "last_price": 29112.63, "low_price": 28806.44, "month": "02", "start_price": 28931.17, "total_price": 2720634, "volume": 9369, "volume_price": 37931, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.12}, {"date": "20170302", "market": "KOSDAQ", "name": "비금속", "compare": 111.46, "fluc_ratio": 0.38, "high_price": 29417.65, "last_price": 29224.09, "low_price": 29043.65, "month": "03", "start_price": 29294.3, "total_price": 2731050, "volume": 8870, "volume_price": 24283, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.17}, {"date": "20170303", "market": "KOSDAQ", "name": "비금속", "compare": -243.7, "fluc_ratio": -0.83, "high_price": 29188.61, "last_price": 28980.39, "low_price": 28784.31, "month": "03", "start_price": 29162.32, "total_price": 2708275, "volume": 3709, "volume_price": 15442, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.11, "per": 13.06}, {"date": "20170306", "market": "KOSDAQ", "name": "비금속", "compare": 140.61, "fluc_ratio": 0.49, "high_price": 29126.41, "last_price": 29121, "low_price": 28765.47, "month": "03", "start_price": 28830.04, "total_price": 2721416, "volume": 2883, "volume_price": 10563, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.13}, {"date": "20170307", "market": "KOSDAQ", "name": "비금속", "compare": 128.17, "fluc_ratio": 0.44, "high_price": 29423.75, "last_price": 29249.17, "low_price": 29026.02, "month": "03", "start_price": 29067.04, "total_price": 2733394, "volume": 6033, "volume_price": 20564, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.19}, {"date": "20170308", "market": "KOSDAQ", "name": "비금속", "compare": -62.39, "fluc_ratio": -0.21, "high_price": 29350.62, "last_price": 29186.78, "low_price": 29100.36, "month": "03", "start_price": 29203.68, "total_price": 2727563, "volume": 3599, "volume_price": 11640, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.16}, {"date": "20170309", "market": "KOSDAQ", "name": "비금속", "compare": -71.14, "fluc_ratio": -0.24, "high_price": 29305.29, "last_price": 29115.64, "low_price": 28949.48, "month": "03", "start_price": 29241.26, "total_price": 2720914, "volume": 3556, "volume_price": 14268, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.13}, {"date": "20170310", "market": "KOSDAQ", "name": "비금속", "compare": 153.23, "fluc_ratio": 0.53, "high_price": 29268.87, "last_price": 29268.87, "low_price": 28580.19, "month": "03", "start_price": 29091.97, "total_price": 2735235, "volume": 3283, "volume_price": 14630, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.13, "per": 13.19}, {"date": "20170313", "market": "KOSDAQ", "name": "비금속", "compare": 196.35, "fluc_ratio": 0.67, "high_price": 29629.29, "last_price": 29465.22, "low_price": 29165.08, "month": "03", "start_price": 29312.69, "total_price": 2753584, "volume": 11258, "volume_price": 54478, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.13, "per": 13.28}, {"date": "20170314", "market": "KOSDAQ", "name": "비금속", "compare": 111.48, "fluc_ratio": 0.38, "high_price": 29594.3, "last_price": 29576.7, "low_price": 29321.89, "month": "03", "start_price": 29440.92, "total_price": 2764002, "volume": 9385, "volume_price": 43300, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.14, "per": 13.33}, {"date": "20170315", "market": "KOSDAQ", "name": "비금속", "compare": -553.27, "fluc_ratio": -1.87, "high_price": 29610.55, "last_price": 29023.43, "low_price": 28979.07, "month": "03", "start_price": 29610.55, "total_price": 2712297, "volume": 5022, "volume_price": 22894, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.12, "per": 13.08}, {"date": "20170316", "market": "KOSDAQ", "name": "비금속", "compare": 613.8, "fluc_ratio": 2.11, "high_price": 29654.24, "last_price": 29637.23, "low_price": 29185.1, "month": "03", "start_price": 29185.1, "total_price": 2769658, "volume": 9458, "volume_price": 47763, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.14, "per": 13.36}, {"date": "20170317", "market": "KOSDAQ", "name": "비금속", "compare": 101.83, "fluc_ratio": 0.34, "high_price": 29825.07, "last_price": 29739.06, "low_price": 29561.98, "month": "03", "start_price": 29694.19, "total_price": 2779175, "volume": 8403, "volume_price": 40771, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.14, "per": 13.41}, {"date": "20170320", "market": "KOSDAQ", "name": "비금속", "compare": 177.94, "fluc_ratio": 0.6, "high_price": 30187.05, "last_price": 29917, "low_price": 29781.72, "month": "03", "start_price": 29887.94, "total_price": 2795804, "volume": 8817, "volume_price": 43033, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.15, "per": 13.49}, {"date": "20170321", "market": "KOSDAQ", "name": "비금속", "compare": 131.43, "fluc_ratio": 0.44, "high_price": 30190.79, "last_price": 30048.43, "low_price": 29828.55, "month": "03", "start_price": 29980.33, "total_price": 2808086, "volume": 22334, "volume_price": 118394, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.16, "per": 13.55}, {"date": "20170322", "market": "KOSDAQ", "name": "비금속", "compare": -155.61, "fluc_ratio": -0.52, "high_price": 30197.14, "last_price": 29892.82, "low_price": 29637.98, "month": "03", "start_price": 29883.36, "total_price": 2793544, "volume": 16027, "volume_price": 54773, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.15, "per": 13.48}, {"date": "20170323", "market": "KOSDAQ", "name": "비금속", "compare": -160.13, "fluc_ratio": -0.54, "high_price": 30061.16, "last_price": 29732.69, "low_price": 29587.37, "month": "03", "start_price": 29992.32, "total_price": 2778580, "volume": 23776, "volume_price": 49036, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.14, "per": 13.4}, {"date": "20170324", "market": "KOSDAQ", "name": "비금속", "compare": -97.62, "fluc_ratio": -0.33, "high_price": 29801.42, "last_price": 29635.07, "low_price": 29348.61, "month": "03", "start_price": 29772.55, "total_price": 2769456, "volume": 27303, "volume_price": 35493, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.14, "per": 13.36}, {"date": "20170327", "market": "KOSDAQ", "name": "비금속", "compare": 77.22, "fluc_ratio": 0.26, "high_price": 29951.96, "last_price": 29712.29, "low_price": 29484.14, "month": "03", "start_price": 29839.72, "total_price": 2776673, "volume": 21796, "volume_price": 33349, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.14, "per": 13.39}, {"date": "20170328", "market": "KOSDAQ", "name": "비금속", "compare": 334.72, "fluc_ratio": 1.13, "high_price": 30092.08, "last_price": 30047.01, "low_price": 29658.42, "month": "03", "start_price": 29684.36, "total_price": 2807953, "volume": 23680, "volume_price": 70275, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.15, "per": 13.55}, {"date": "20170329", "market": "KOSDAQ", "name": "비금속", "compare": 186.02, "fluc_ratio": 0.62, "high_price": 30369.66, "last_price": 30233.03, "low_price": 30059.43, "month": "03", "start_price": 30100.2, "total_price": 2825337, "volume": 9647, "volume_price": 34317, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.16, "per": 13.63}, {"date": "20170330", "market": "KOSDAQ", "name": "비금속", "compare": -54.9, "fluc_ratio": -0.18, "high_price": 30381.18, "last_price": 30178.13, "low_price": 30127.21, "month": "03", "start_price": 30176.92, "total_price": 2820207, "volume": 8478, "volume_price": 32708, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.16, "per": 13.6}, {"date": "20170331", "market": "KOSDAQ", "name": "비금속", "compare": 344.38, "fluc_ratio": 1.14, "high_price": 30532.2, "last_price": 30522.51, "low_price": 30145.36, "month": "03", "start_price": 30307.41, "total_price": 2852389, "volume": 7842, "volume_price": 32237, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.17, "per": 13.76}, {"date": "20170403", "market": "KOSDAQ", "name": "비금속", "compare": 434.26, "fluc_ratio": 1.42, "high_price": 30956.77, "last_price": 30956.77, "low_price": 30539.77, "month": "04", "start_price": 30605.19, "total_price": 2892972, "volume": 17991, "volume_price": 95057, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.19, "per": 13.96}, {"date": "20170404", "market": "KOSDAQ", "name": "비금속", "compare": -84.9, "fluc_ratio": -0.27, "high_price": 31100.03, "last_price": 30871.87, "low_price": 30750.92, "month": "04", "start_price": 31017.96, "total_price": 2885038, "volume": 16957, "volume_price": 110946, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.19, "per": 13.92}, {"date": "20170405", "market": "KOSDAQ", "name": "비금속", "compare": -43, "fluc_ratio": -0.14, "high_price": 31232.18, "last_price": 30828.87, "low_price": 30648.11, "month": "04", "start_price": 31070.6, "total_price": 2881019, "volume": 15487, "volume_price": 102944, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.19, "per": 13.9}, {"date": "20170406", "market": "KOSDAQ", "name": "비금속", "compare": -103.77, "fluc_ratio": -0.34, "high_price": 30868.04, "last_price": 30725.1, "low_price": 30539.43, "month": "04", "start_price": 30646.57, "total_price": 2871322, "volume": 7273, "volume_price": 41285, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.18, "per": 13.85}, {"date": "20170407", "market": "KOSDAQ", "name": "비금속", "compare": 28.87, "fluc_ratio": 0.09, "high_price": 30909.73, "last_price": 30753.97, "low_price": 30622.66, "month": "04", "start_price": 30794.09, "total_price": 2874020, "volume": 9054, "volume_price": 68000, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.18, "per": 13.86}, {"date": "20170410", "market": "KOSDAQ", "name": "비금속", "compare": -720.69, "fluc_ratio": -2.34, "high_price": 30812.09, "last_price": 30033.28, "low_price": 29891.85, "month": "04", "start_price": 30812.09, "total_price": 2806670, "volume": 9814, "volume_price": 39500, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.15, "per": 13.54}, {"date": "20170411", "market": "KOSDAQ", "name": "비금속", "compare": 600.19, "fluc_ratio": 2, "high_price": 30709.83, "last_price": 30633.47, "low_price": 30118.34, "month": "04", "start_price": 30181.41, "total_price": 2862759, "volume": 10375, "volume_price": 69266, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.18, "per": 13.81}, {"date": "20170412", "market": "KOSDAQ", "name": "비금속", "compare": -126.77, "fluc_ratio": -0.41, "high_price": 30751.42, "last_price": 30506.7, "low_price": 30423.96, "month": "04", "start_price": 30628.09, "total_price": 2850912, "volume": 6013, "volume_price": 41872, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.17, "per": 13.75}, {"date": "20170413", "market": "KOSDAQ", "name": "비금속", "compare": -171.8, "fluc_ratio": -0.56, "high_price": 30579.78, "last_price": 30334.9, "low_price": 30131.03, "month": "04", "start_price": 30488.89, "total_price": 2834857, "volume": 9342, "volume_price": 46239, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.17, "per": 13.68}, {"date": "20170414", "market": "KOSDAQ", "name": "비금속", "compare": -336.67, "fluc_ratio": -1.11, "high_price": 30593.11, "last_price": 29998.23, "low_price": 29936.26, "month": "04", "start_price": 30397.38, "total_price": 2803395, "volume": 13547, "volume_price": 57603, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.15, "per": 13.52}, {"date": "20170417", "market": "KOSDAQ", "name": "비금속", "compare": 372.76, "fluc_ratio": 1.24, "high_price": 30583.88, "last_price": 30370.99, "low_price": 30053.06, "month": "04", "start_price": 30103.83, "total_price": 2838230, "volume": 6186, "volume_price": 30112, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.17, "per": 13.69}, {"date": "20170418", "market": "KOSDAQ", "name": "비금속", "compare": 833.45, "fluc_ratio": 2.74, "high_price": 31349.91, "last_price": 31204.44, "low_price": 30431.84, "month": "04", "start_price": 30502.55, "total_price": 2916117, "volume": 12668, "volume_price": 85295, "year": "2017", "dividend_ratio": 0.67, "pbr": 1.2, "per": 14.07}, {"date": "20170419", "market": "KOSDAQ", "name": "비금속", "compare": -207.03, "fluc_ratio": -0.66, "high_price": 31354.82, "last_price": 30997.41, "low_price": 30930.26, "month": "04", "start_price": 31303.41, "total_price": 2896770, "volume": 7568, "volume_price": 35872, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.19, "per": 13.97}, {"date": "20170420", "market": "KOSDAQ", "name": "비금속", "compare": -322.42, "fluc_ratio": -1.04, "high_price": 30954.11, "last_price": 30674.99, "low_price": 30532.84, "month": "04", "start_price": 30893, "total_price": 2866640, "volume": 8190, "volume_price": 31602, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.18, "per": 13.83}, {"date": "20170421", "market": "KOSDAQ", "name": "비금속", "compare": 17.9, "fluc_ratio": 0.06, "high_price": 30907.17, "last_price": 30692.89, "low_price": 30616.15, "month": "04", "start_price": 30774.58, "total_price": 2868312, "volume": 6849, "volume_price": 33098, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.18, "per": 13.84}, {"date": "20170424", "market": "KOSDAQ", "name": "비금속", "compare": -272.08, "fluc_ratio": -0.89, "high_price": 30782.44, "last_price": 30420.81, "low_price": 30405.43, "month": "04", "start_price": 30736.02, "total_price": 2842885, "volume": 5721, "volume_price": 24971, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.17, "per": 13.71}, {"date": "20170425", "market": "KOSDAQ", "name": "비금속", "compare": 202.11, "fluc_ratio": 0.66, "high_price": 30720.46, "last_price": 30622.92, "low_price": 30321.93, "month": "04", "start_price": 30508, "total_price": 2861774, "volume": 6505, "volume_price": 23296, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.18, "per": 13.81}, {"date": "20170426", "market": "KOSDAQ", "name": "비금속", "compare": 38.09, "fluc_ratio": 0.12, "high_price": 30797.87, "last_price": 30661.01, "low_price": 30484.64, "month": "04", "start_price": 30714.81, "total_price": 2865332, "volume": 6335, "volume_price": 32129, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.18, "per": 13.82}, {"date": "20170427", "market": "KOSDAQ", "name": "비금속", "compare": 86.51, "fluc_ratio": 0.28, "high_price": 30893.78, "last_price": 30747.52, "low_price": 30475.79, "month": "04", "start_price": 30545.65, "total_price": 2873417, "volume": 9804, "volume_price": 39127, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.18, "per": 13.86}, {"date": "20170428", "market": "KOSDAQ", "name": "비금속", "compare": -376.79, "fluc_ratio": -1.23, "high_price": 30901.15, "last_price": 30370.73, "low_price": 30336.64, "month": "04", "start_price": 30892.23, "total_price": 2705451, "volume": 9944, "volume_price": 28190, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.17, "per": 13.69}, {"date": "20170502", "market": "KOSDAQ", "name": "비금속", "compare": -214.04, "fluc_ratio": -0.7, "high_price": 30377.06, "last_price": 30156.69, "low_price": 30042.06, "month": "05", "start_price": 30243.14, "total_price": 2740729, "volume": 6271, "volume_price": 21455, "year": "2017", "dividend_ratio": 1.45, "pbr": 1.1, "per": 10.65}, {"date": "20170504", "market": "KOSDAQ", "name": "비금속", "compare": 767.55, "fluc_ratio": 2.55, "high_price": 30944.05, "last_price": 30924.24, "low_price": 30405.64, "month": "05", "start_price": 30406.69, "total_price": 2809872, "volume": 8907, "volume_price": 38086, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.13, "per": 10.92}, {"date": "20170508", "market": "KOSDAQ", "name": "비금속", "compare": -49.53, "fluc_ratio": -0.16, "high_price": 31068.6, "last_price": 30874.71, "low_price": 30737.44, "month": "05", "start_price": 30981.14, "total_price": 2806469, "volume": 5657, "volume_price": 18363, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.13, "per": 10.9}, {"date": "20170510", "market": "KOSDAQ", "name": "비금속", "compare": 32.47, "fluc_ratio": 0.11, "high_price": 31220.74, "last_price": 30907.18, "low_price": 30835.17, "month": "05", "start_price": 31034.56, "total_price": 2813111, "volume": 10827, "volume_price": 53102, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.13, "per": 10.91}, {"date": "20170511", "market": "KOSDAQ", "name": "비금속", "compare": 9.14, "fluc_ratio": 0.03, "high_price": 31055.72, "last_price": 30916.32, "low_price": 30699.71, "month": "05", "start_price": 30974.61, "total_price": 2811089, "volume": 4455, "volume_price": 23209, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.13, "per": 10.92}, {"date": "20170512", "market": "KOSDAQ", "name": "비금속", "compare": -55.96, "fluc_ratio": -0.18, "high_price": 30918.53, "last_price": 30860.36, "low_price": 30461.21, "month": "05", "start_price": 30853.33, "total_price": 2795245, "volume": 6856, "volume_price": 38629, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.13, "per": 10.9}, {"date": "20170515", "market": "KOSDAQ", "name": "비금속", "compare": 146.38, "fluc_ratio": 0.47, "high_price": 31115.18, "last_price": 31006.74, "low_price": 30796.79, "month": "05", "start_price": 30809.68, "total_price": 2884699, "volume": 15027, "volume_price": 54177, "year": "2017", "dividend_ratio": 1.38, "pbr": 1.15, "per": 11.21}, {"date": "20170516", "market": "KOSDAQ", "name": "비금속", "compare": -376.24, "fluc_ratio": -1.21, "high_price": 31082.42, "last_price": 30630.5, "low_price": 30493.41, "month": "05", "start_price": 31029.31, "total_price": 2843388, "volume": 10082, "volume_price": 43945, "year": "2017", "dividend_ratio": 1.4, "pbr": 1.14, "per": 11.08}, {"date": "20170517", "market": "KOSDAQ", "name": "비금속", "compare": -242.94, "fluc_ratio": -0.79, "high_price": 30686.46, "last_price": 30387.56, "low_price": 30243.28, "month": "05", "start_price": 30614.39, "total_price": 2817056, "volume": 7111, "volume_price": 30243, "year": "2017", "dividend_ratio": 1.41, "pbr": 1.13, "per": 10.99}, {"date": "20170518", "market": "KOSDAQ", "name": "비금속", "compare": -186.08, "fluc_ratio": -0.61, "high_price": 30301.08, "last_price": 30201.48, "low_price": 29949.23, "month": "05", "start_price": 29985.78, "total_price": 2798900, "volume": 9456, "volume_price": 37762, "year": "2017", "dividend_ratio": 1.42, "pbr": 1.12, "per": 10.92}, {"date": "20170519", "market": "KOSDAQ", "name": "비금속", "compare": 382.96, "fluc_ratio": 1.27, "high_price": 30698.36, "last_price": 30584.44, "low_price": 30232.98, "month": "05", "start_price": 30232.98, "total_price": 2840866, "volume": 32587, "volume_price": 43448, "year": "2017", "dividend_ratio": 1.4, "pbr": 1.14, "per": 11.06}, {"date": "20170522", "market": "KOSDAQ", "name": "비금속", "compare": 641.95, "fluc_ratio": 2.1, "high_price": 31447.33, "last_price": 31226.39, "low_price": 30728.29, "month": "05", "start_price": 30836.63, "total_price": 2903657, "volume": 58783, "volume_price": 94467, "year": "2017", "dividend_ratio": 1.37, "pbr": 1.16, "per": 11.29}, {"date": "20170523", "market": "KOSDAQ", "name": "비금속", "compare": 45.59, "fluc_ratio": 0.15, "high_price": 31554.31, "last_price": 31271.98, "low_price": 31128.3, "month": "05", "start_price": 31228.5, "total_price": 2906792, "volume": 17184, "volume_price": 41508, "year": "2017", "dividend_ratio": 1.37, "pbr": 1.16, "per": 11.31}, {"date": "20170524", "market": "KOSDAQ", "name": "비금속", "compare": 369.43, "fluc_ratio": 1.18, "high_price": 31678.5, "last_price": 31641.41, "low_price": 31318.34, "month": "05", "start_price": 31422, "total_price": 3088088, "volume": 26947, "volume_price": 101593, "year": "2017", "dividend_ratio": 1.35, "pbr": 1.18, "per": 11.44}, {"date": "20170525", "market": "KOSDAQ", "name": "비금속", "compare": 483.99, "fluc_ratio": 1.53, "high_price": 32171.46, "last_price": 32125.4, "low_price": 31547.15, "month": "05", "start_price": 31639.21, "total_price": 3135324, "volume": 15599, "volume_price": 65637, "year": "2017", "dividend_ratio": 1.33, "pbr": 1.2, "per": 11.62}, {"date": "20170526", "market": "KOSDAQ", "name": "비금속", "compare": -79.28, "fluc_ratio": -0.25, "high_price": 32226.88, "last_price": 32046.12, "low_price": 31747.31, "month": "05", "start_price": 32187.24, "total_price": 3127586, "volume": 12072, "volume_price": 50728, "year": "2017", "dividend_ratio": 1.34, "pbr": 1.19, "per": 11.59}, {"date": "20170529", "market": "KOSDAQ", "name": "비금속", "compare": -187.77, "fluc_ratio": -0.59, "high_price": 32116.42, "last_price": 31858.35, "low_price": 31785.06, "month": "05", "start_price": 31933.03, "total_price": 3109261, "volume": 26371, "volume_price": 139471, "year": "2017", "dividend_ratio": 1.34, "pbr": 1.19, "per": 11.52}, {"date": "20170530", "market": "KOSDAQ", "name": "비금속", "compare": 286.55, "fluc_ratio": 0.9, "high_price": 32208.18, "last_price": 32144.9, "low_price": 31700.89, "month": "05", "start_price": 32006.97, "total_price": 3137227, "volume": 56951, "volume_price": 99924, "year": "2017", "dividend_ratio": 1.33, "pbr": 1.2, "per": 11.63}, {"date": "20170531", "market": "KOSDAQ", "name": "비금속", "compare": -40.35, "fluc_ratio": -0.13, "high_price": 32288.54, "last_price": 32104.55, "low_price": 32025.71, "month": "05", "start_price": 32211.72, "total_price": 3133289, "volume": 74723, "volume_price": 107014, "year": "2017", "dividend_ratio": 1.33, "pbr": 1.2, "per": 11.61}, {"date": "20170601", "market": "KOSDAQ", "name": "비금속", "compare": -23.07, "fluc_ratio": -0.07, "high_price": 32204.22, "last_price": 32081.48, "low_price": 31921.26, "month": "06", "start_price": 32128.07, "total_price": 3131037, "volume": 30453, "volume_price": 54498, "year": "2017", "dividend_ratio": 1.33, "pbr": 1.19, "per": 11.88}, {"date": "20170602", "market": "KOSDAQ", "name": "비금속", "compare": -9.73, "fluc_ratio": -0.03, "high_price": 32279.25, "last_price": 32071.75, "low_price": 31950.79, "month": "06", "start_price": 32009.18, "total_price": 3130087, "volume": 73149, "volume_price": 183567, "year": "2017", "dividend_ratio": 1.33, "pbr": 1.19, "per": 11.87}, {"date": "20170605", "market": "KOSDAQ", "name": "비금속", "compare": -334.54, "fluc_ratio": -1.04, "high_price": 32100.52, "last_price": 31737.21, "low_price": 31611.73, "month": "06", "start_price": 32062.79, "total_price": 3097438, "volume": 18823, "volume_price": 54945, "year": "2017", "dividend_ratio": 1.35, "pbr": 1.18, "per": 11.75}, {"date": "20170607", "market": "KOSDAQ", "name": "비금속", "compare": 102.45, "fluc_ratio": 0.32, "high_price": 31892.59, "last_price": 31839.66, "low_price": 31601.73, "month": "06", "start_price": 31865.48, "total_price": 3107437, "volume": 68094, "volume_price": 112055, "year": "2017", "dividend_ratio": 1.34, "pbr": 1.18, "per": 11.79}, {"date": "20170608", "market": "KOSDAQ", "name": "비금속", "compare": 468.07, "fluc_ratio": 1.47, "high_price": 32307.73, "last_price": 32307.73, "low_price": 31829.86, "month": "06", "start_price": 31829.86, "total_price": 3153119, "volume": 34029, "volume_price": 121361, "year": "2017", "dividend_ratio": 1.32, "pbr": 1.2, "per": 11.96}, {"date": "20170609", "market": "KOSDAQ", "name": "비금속", "compare": 493.78, "fluc_ratio": 1.53, "high_price": 32901.18, "last_price": 32801.51, "low_price": 32404.09, "month": "06", "start_price": 32513.42, "total_price": 3201309, "volume": 14752, "volume_price": 51195, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.22, "per": 12.14}, {"date": "20170612", "market": "KOSDAQ", "name": "비금속", "compare": -300.48, "fluc_ratio": -0.92, "high_price": 32855.69, "last_price": 32501.03, "low_price": 32408.89, "month": "06", "start_price": 32855.69, "total_price": 3171984, "volume": 24602, "volume_price": 70640, "year": "2017", "dividend_ratio": 1.32, "pbr": 1.21, "per": 12.03}, {"date": "20170613", "market": "KOSDAQ", "name": "비금속", "compare": -144.01, "fluc_ratio": -0.44, "high_price": 32710.12, "last_price": 32357.02, "low_price": 32298.17, "month": "06", "start_price": 32588.04, "total_price": 3157929, "volume": 18425, "volume_price": 66847, "year": "2017", "dividend_ratio": 1.32, "pbr": 1.2, "per": 11.98}, {"date": "20170614", "market": "KOSDAQ", "name": "비금속", "compare": 483.26, "fluc_ratio": 1.49, "high_price": 32920.82, "last_price": 32840.28, "low_price": 32597.82, "month": "06", "start_price": 32597.82, "total_price": 3205094, "volume": 20053, "volume_price": 92491, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.22, "per": 12.16}, {"date": "20170615", "market": "KOSDAQ", "name": "비금속", "compare": 41.18, "fluc_ratio": 0.13, "high_price": 32903.99, "last_price": 32881.46, "low_price": 32449.03, "month": "06", "start_price": 32735.25, "total_price": 3209112, "volume": 10468, "volume_price": 42131, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.22, "per": 12.17}, {"date": "20170616", "market": "KOSDAQ", "name": "비금속", "compare": 614.48, "fluc_ratio": 1.87, "high_price": 33495.94, "last_price": 33495.94, "low_price": 32891.32, "month": "06", "start_price": 32921.99, "total_price": 3270203, "volume": 12529, "volume_price": 47598, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.24, "per": 12.4}, {"date": "20170619", "market": "KOSDAQ", "name": "비금속", "compare": -281.44, "fluc_ratio": -0.84, "high_price": 33788.64, "last_price": 33214.5, "low_price": 33192.15, "month": "06", "start_price": 33760.45, "total_price": 3242726, "volume": 16645, "volume_price": 62076, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.23, "per": 12.3}, {"date": "20170620", "market": "KOSDAQ", "name": "비금속", "compare": -467.5, "fluc_ratio": -1.41, "high_price": 33483.12, "last_price": 32747, "low_price": 32701.14, "month": "06", "start_price": 33377.09, "total_price": 3197084, "volume": 15645, "volume_price": 59593, "year": "2017", "dividend_ratio": 1.31, "pbr": 1.22, "per": 12.13}, {"date": "20170621", "market": "KOSDAQ", "name": "비금속", "compare": 183.27, "fluc_ratio": 0.56, "high_price": 33058.74, "last_price": 32930.27, "low_price": 32479.94, "month": "06", "start_price": 32690.44, "total_price": 3215347, "volume": 65821, "volume_price": 144171, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.22, "per": 12.2}, {"date": "20170622", "market": "KOSDAQ", "name": "비금속", "compare": -325.51, "fluc_ratio": -0.99, "high_price": 33049.63, "last_price": 32604.76, "low_price": 32525.52, "month": "06", "start_price": 32972.06, "total_price": 3183564, "volume": 18864, "volume_price": 41598, "year": "2017", "dividend_ratio": 1.31, "pbr": 1.21, "per": 12.07}, {"date": "20170623", "market": "KOSDAQ", "name": "비금속", "compare": 182.95, "fluc_ratio": 0.56, "high_price": 32867.78, "last_price": 32787.71, "low_price": 32565.62, "month": "06", "start_price": 32638.79, "total_price": 3201427, "volume": 23827, "volume_price": 38746, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.22, "per": 12.14}, {"date": "20170626", "market": "KOSDAQ", "name": "비금속", "compare": 148.35, "fluc_ratio": 0.45, "high_price": 33199.16, "last_price": 32936.06, "low_price": 32825.12, "month": "06", "start_price": 32923.42, "total_price": 3215913, "volume": 18182, "volume_price": 63344, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.22, "per": 12.2}, {"date": "20170627", "market": "KOSDAQ", "name": "비금속", "compare": 207.69, "fluc_ratio": 0.63, "high_price": 33369.39, "last_price": 33143.75, "low_price": 33024.15, "month": "06", "start_price": 33329.87, "total_price": 3236192, "volume": 9502, "volume_price": 29027, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.23, "per": 12.27}, {"date": "20170628", "market": "KOSDAQ", "name": "비금속", "compare": -529.97, "fluc_ratio": -1.6, "high_price": 33100.96, "last_price": 32613.78, "low_price": 32613.78, "month": "06", "start_price": 32970.31, "total_price": 3184445, "volume": 6864, "volume_price": 22560, "year": "2017", "dividend_ratio": 1.31, "pbr": 1.21, "per": 12.08}, {"date": "20170629", "market": "KOSDAQ", "name": "비금속", "compare": 153.68, "fluc_ratio": 0.47, "high_price": 32864.78, "last_price": 32767.46, "low_price": 32496.35, "month": "06", "start_price": 32786.79, "total_price": 3199450, "volume": 6329, "volume_price": 19921, "year": "2017", "dividend_ratio": 1.31, "pbr": 1.22, "per": 12.14}, {"date": "20170630", "market": "KOSDAQ", "name": "비금속", "compare": -301.95, "fluc_ratio": -0.92, "high_price": 32666.89, "last_price": 32465.51, "low_price": 32186.29, "month": "06", "start_price": 32600.22, "total_price": 3169968, "volume": 8198, "volume_price": 36860, "year": "2017", "dividend_ratio": 1.32, "pbr": 1.21, "per": 12.02}, {"date": "20170703", "market": "KOSDAQ", "name": "비금속", "compare": -14.03, "fluc_ratio": -0.04, "high_price": 32872.99, "last_price": 32451.48, "low_price": 32335.17, "month": "07", "start_price": 32557.96, "total_price": 3010493, "volume": 12517, "volume_price": 59971, "year": "2017", "dividend_ratio": 1.36, "pbr": 1.22, "per": 12.09}, {"date": "20170704", "market": "KOSDAQ", "name": "비금속", "compare": -585.81, "fluc_ratio": -1.81, "high_price": 32625.49, "last_price": 31865.67, "low_price": 31738.53, "month": "07", "start_price": 32489.06, "total_price": 2956148, "volume": 5370, "volume_price": 24903, "year": "2017", "dividend_ratio": 1.38, "pbr": 1.2, "per": 11.87}, {"date": "20170705", "market": "KOSDAQ", "name": "비금속", "compare": 523.52, "fluc_ratio": 1.64, "high_price": 32389.19, "last_price": 32389.19, "low_price": 31918.24, "month": "07", "start_price": 31918.24, "total_price": 3004714, "volume": 4169, "volume_price": 17164, "year": "2017", "dividend_ratio": 1.36, "pbr": 1.22, "per": 12.06}, {"date": "20170706", "market": "KOSDAQ", "name": "비금속", "compare": 161.92, "fluc_ratio": 0.5, "high_price": 32781.17, "last_price": 32551.11, "low_price": 32307.48, "month": "07", "start_price": 32615.25, "total_price": 3019736, "volume": 6161, "volume_price": 25429, "year": "2017", "dividend_ratio": 1.35, "pbr": 1.22, "per": 12.12}, {"date": "20170707", "market": "KOSDAQ", "name": "비금속", "compare": 411.69, "fluc_ratio": 1.26, "high_price": 33069.33, "last_price": 32962.8, "low_price": 32567.73, "month": "07", "start_price": 32595.29, "total_price": 3057928, "volume": 21403, "volume_price": 74778, "year": "2017", "dividend_ratio": 1.34, "pbr": 1.24, "per": 12.28}, {"date": "20170710", "market": "KOSDAQ", "name": "비금속", "compare": 170.4, "fluc_ratio": 0.52, "high_price": 33316.21, "last_price": 33133.2, "low_price": 32795.15, "month": "07", "start_price": 33072.37, "total_price": 3073736, "volume": 6062, "volume_price": 25315, "year": "2017", "dividend_ratio": 1.33, "pbr": 1.25, "per": 12.34}, {"date": "20170711", "market": "KOSDAQ", "name": "비금속", "compare": 207.36, "fluc_ratio": 0.63, "high_price": 33980.04, "last_price": 33340.56, "low_price": 32945.04, "month": "07", "start_price": 33582.81, "total_price": 3092972, "volume": 5635, "volume_price": 38669, "year": "2017", "dividend_ratio": 1.32, "pbr": 1.25, "per": 12.42}, {"date": "20170712", "market": "KOSDAQ", "name": "비금속", "compare": 783.56, "fluc_ratio": 2.35, "high_price": 34273.71, "last_price": 34124.12, "low_price": 33649.15, "month": "07", "start_price": 33687.3, "total_price": 3165662, "volume": 8904, "volume_price": 63568, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.28, "per": 12.71}, {"date": "20170713", "market": "KOSDAQ", "name": "비금속", "compare": 47.77, "fluc_ratio": 0.14, "high_price": 34620.41, "last_price": 34171.89, "low_price": 33760.87, "month": "07", "start_price": 34305.16, "total_price": 3170093, "volume": 5692, "volume_price": 40492, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.29, "per": 12.73}, {"date": "20170714", "market": "KOSDAQ", "name": "비금속", "compare": -527.41, "fluc_ratio": -1.54, "high_price": 34097.63, "last_price": 33644.48, "low_price": 33472.6, "month": "07", "start_price": 34038.93, "total_price": 3130293, "volume": 9215, "volume_price": 39170, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.27, "per": 12.57}, {"date": "20170717", "market": "KOSDAQ", "name": "비금속", "compare": 776.84, "fluc_ratio": 2.31, "high_price": 34533.1, "last_price": 34421.32, "low_price": 33709.04, "month": "07", "start_price": 33709.04, "total_price": 3202570, "volume": 6911, "volume_price": 38155, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.3, "per": 12.86}, {"date": "20170718", "market": "KOSDAQ", "name": "비금속", "compare": -168.32, "fluc_ratio": -0.49, "high_price": 34515.32, "last_price": 34253, "low_price": 33914.95, "month": "07", "start_price": 34208.5, "total_price": 3186910, "volume": 48879, "volume_price": 78337, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.29, "per": 12.8}, {"date": "20170719", "market": "KOSDAQ", "name": "비금속", "compare": 58.05, "fluc_ratio": 0.17, "high_price": 34400.12, "last_price": 34311.05, "low_price": 33853.26, "month": "07", "start_price": 34307.71, "total_price": 3192311, "volume": 20665, "volume_price": 62404, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.29, "per": 12.82}, {"date": "20170720", "market": "KOSDAQ", "name": "비금속", "compare": 949.97, "fluc_ratio": 2.77, "high_price": 35288, "last_price": 35261.02, "low_price": 34289.09, "month": "07", "start_price": 34553.69, "total_price": 3280696, "volume": 20100, "volume_price": 63575, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.33, "per": 13.17}, {"date": "20170721", "market": "KOSDAQ", "name": "비금속", "compare": 289.83, "fluc_ratio": 0.82, "high_price": 35697.34, "last_price": 35550.85, "low_price": 34977.92, "month": "07", "start_price": 35381.6, "total_price": 3313796, "volume": 18183, "volume_price": 51058, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.34, "per": 13.3}, {"date": "20170724", "market": "KOSDAQ", "name": "비금속", "compare": 308.41, "fluc_ratio": 0.87, "high_price": 36464.78, "last_price": 35859.26, "low_price": 35641.45, "month": "07", "start_price": 35691.15, "total_price": 3342544, "volume": 13873, "volume_price": 50052, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.36, "per": 13.42}, {"date": "20170725", "market": "KOSDAQ", "name": "비금속", "compare": 73.87, "fluc_ratio": 0.21, "high_price": 37086.11, "last_price": 35933.13, "low_price": 35754.68, "month": "07", "start_price": 36214.03, "total_price": 3350516, "volume": 28393, "volume_price": 76164, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.36, "per": 13.45}, {"date": "20170726", "market": "KOSDAQ", "name": "비금속", "compare": 32.43, "fluc_ratio": 0.09, "high_price": 36415.91, "last_price": 35965.56, "low_price": 35103.93, "month": "07", "start_price": 35976.68, "total_price": 3353540, "volume": 37386, "volume_price": 76151, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.36, "per": 13.46}, {"date": "20170727", "market": "KOSDAQ", "name": "비금속", "compare": 309.4, "fluc_ratio": 0.86, "high_price": 36566.4, "last_price": 36274.96, "low_price": 35541.39, "month": "07", "start_price": 36281.99, "total_price": 3382390, "volume": 15664, "volume_price": 42276, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.37, "per": 13.58}, {"date": "20170728", "market": "KOSDAQ", "name": "비금속", "compare": -878.29, "fluc_ratio": -2.42, "high_price": 36100.63, "last_price": 35396.67, "low_price": 34937.74, "month": "07", "start_price": 36030.94, "total_price": 3300496, "volume": 6775, "volume_price": 38473, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.34, "per": 13.25}, {"date": "20170731", "market": "KOSDAQ", "name": "비금속", "compare": -78.83, "fluc_ratio": -0.22, "high_price": 35335.14, "last_price": 35317.84, "low_price": 34111.74, "month": "07", "start_price": 34949.35, "total_price": 3293145, "volume": 5212, "volume_price": 34554, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.34, "per": 13.22}, {"date": "20170801", "market": "KOSDAQ", "name": "비금속", "compare": 1141.22, "fluc_ratio": 3.23, "high_price": 36883.89, "last_price": 36459.06, "low_price": 35439.89, "month": "08", "start_price": 35451.49, "total_price": 3408903, "volume": 5861, "volume_price": 48098, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.38, "per": 13.69}, {"date": "20170802", "market": "KOSDAQ", "name": "비금속", "compare": -257.51, "fluc_ratio": -0.71, "high_price": 37228.99, "last_price": 36201.55, "low_price": 36109.37, "month": "08", "start_price": 36831.45, "total_price": 3384826, "volume": 5737, "volume_price": 46973, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.37, "per": 13.59}, {"date": "20170803", "market": "KOSDAQ", "name": "비금속", "compare": -168.05, "fluc_ratio": -0.46, "high_price": 36599.36, "last_price": 36033.5, "low_price": 35721.48, "month": "08", "start_price": 36563.31, "total_price": 3369113, "volume": 8515, "volume_price": 43553, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.37, "per": 13.53}, {"date": "20170804", "market": "KOSDAQ", "name": "비금속", "compare": 598.63, "fluc_ratio": 1.66, "high_price": 36721.08, "last_price": 36632.13, "low_price": 35852.39, "month": "08", "start_price": 36238.76, "total_price": 3425085, "volume": 4781, "volume_price": 31026, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.39, "per": 13.75}, {"date": "20170807", "market": "KOSDAQ", "name": "비금속", "compare": -583.04, "fluc_ratio": -1.59, "high_price": 36911.19, "last_price": 36049.09, "low_price": 36020.45, "month": "08", "start_price": 36540.6, "total_price": 3370571, "volume": 14133, "volume_price": 38481, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.37, "per": 13.53}, {"date": "20170808", "market": "KOSDAQ", "name": "비금속", "compare": 669.76, "fluc_ratio": 1.86, "high_price": 36826.02, "last_price": 36718.85, "low_price": 36064, "month": "08", "start_price": 36128.32, "total_price": 3433193, "volume": 20861, "volume_price": 49342, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.39, "per": 13.78}, {"date": "20170809", "market": "KOSDAQ", "name": "비금속", "compare": -1142.82, "fluc_ratio": -3.11, "high_price": 36721.96, "last_price": 35576.03, "low_price": 35519.65, "month": "08", "start_price": 36392.56, "total_price": 3326340, "volume": 9813, "volume_price": 39686, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.35, "per": 13.35}, {"date": "20170810", "market": "KOSDAQ", "name": "비금속", "compare": 284.73, "fluc_ratio": 0.8, "high_price": 35906.08, "last_price": 35860.76, "low_price": 34777.55, "month": "08", "start_price": 35533.06, "total_price": 3352962, "volume": 7318, "volume_price": 38471, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.36, "per": 13.46}, {"date": "20170811", "market": "KOSDAQ", "name": "비금속", "compare": -784.65, "fluc_ratio": -2.19, "high_price": 35578.7, "last_price": 35076.11, "low_price": 34756.51, "month": "08", "start_price": 35045.11, "total_price": 3279598, "volume": 5028, "volume_price": 22561, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.33, "per": 13.17}, {"date": "20170814", "market": "KOSDAQ", "name": "비금속", "compare": -69.21, "fluc_ratio": -0.2, "high_price": 35641.74, "last_price": 35006.9, "low_price": 34723.02, "month": "08", "start_price": 35571.68, "total_price": 3273127, "volume": 4732, "volume_price": 20672, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.33, "per": 13.14}, {"date": "20170816", "market": "KOSDAQ", "name": "비금속", "compare": 635.08, "fluc_ratio": 1.81, "high_price": 35865.8, "last_price": 35641.98, "low_price": 35264.49, "month": "08", "start_price": 35412.42, "total_price": 3332506, "volume": 5551, "volume_price": 39826, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.35, "per": 13.38}, {"date": "20170817", "market": "KOSDAQ", "name": "비금속", "compare": 294.47, "fluc_ratio": 0.83, "high_price": 36096.36, "last_price": 35936.45, "low_price": 35500.43, "month": "08", "start_price": 35862.14, "total_price": 3360039, "volume": 7503, "volume_price": 50073, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.36, "per": 13.49}, {"date": "20170818", "market": "KOSDAQ", "name": "비금속", "compare": 1419.78, "fluc_ratio": 3.95, "high_price": 37520.91, "last_price": 37356.23, "low_price": 35434.06, "month": "08", "start_price": 35445.79, "total_price": 3492788, "volume": 22534, "volume_price": 80477, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.42, "per": 14.02}, {"date": "20170821", "market": "KOSDAQ", "name": "비금속", "compare": -315.86, "fluc_ratio": -0.85, "high_price": 38401.91, "last_price": 37040.37, "low_price": 36919.74, "month": "08", "start_price": 37423.27, "total_price": 3463255, "volume": 30038, "volume_price": 92853, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.4, "per": 13.9}, {"date": "20170822", "market": "KOSDAQ", "name": "비금속", "compare": 385.04, "fluc_ratio": 1.04, "high_price": 37883.59, "last_price": 37425.41, "low_price": 36839.3, "month": "08", "start_price": 37022.93, "total_price": 3499256, "volume": 11249, "volume_price": 54050, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.42, "per": 14.05}, {"date": "20170823", "market": "KOSDAQ", "name": "비금속", "compare": 375.72, "fluc_ratio": 1, "high_price": 38261.07, "last_price": 37801.13, "low_price": 37414.6, "month": "08", "start_price": 37694.06, "total_price": 3534386, "volume": 7135, "volume_price": 50956, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.43, "per": 14.19}, {"date": "20170824", "market": "KOSDAQ", "name": "비금속", "compare": 733.82, "fluc_ratio": 1.94, "high_price": 38578.6, "last_price": 38534.95, "low_price": 37803.85, "month": "08", "start_price": 37925.07, "total_price": 3602997, "volume": 7741, "volume_price": 53028, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.46, "per": 14.47}, {"date": "20170825", "market": "KOSDAQ", "name": "비금속", "compare": -447.16, "fluc_ratio": -1.16, "high_price": 38662.32, "last_price": 38087.79, "low_price": 37895.99, "month": "08", "start_price": 38475.69, "total_price": 3561188, "volume": 7236, "volume_price": 47435, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.44, "per": 14.3}, {"date": "20170828", "market": "KOSDAQ", "name": "비금속", "compare": 18.41, "fluc_ratio": 0.05, "high_price": 38432.37, "last_price": 38106.2, "low_price": 37683.67, "month": "08", "start_price": 38209.55, "total_price": 3562909, "volume": 8449, "volume_price": 49563, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.44, "per": 14.3}, {"date": "20170829", "market": "KOSDAQ", "name": "비금속", "compare": 1252.75, "fluc_ratio": 3.29, "high_price": 39833.8, "last_price": 39358.95, "low_price": 37697.24, "month": "08", "start_price": 37813.74, "total_price": 3680041, "volume": 11071, "volume_price": 78350, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.49, "per": 14.77}, {"date": "20170830", "market": "KOSDAQ", "name": "비금속", "compare": 1116.84, "fluc_ratio": 2.84, "high_price": 40753.59, "last_price": 40475.79, "low_price": 39389.54, "month": "08", "start_price": 39663.82, "total_price": 3784465, "volume": 11528, "volume_price": 87527, "year": "2017", "dividend_ratio": 1.08, "pbr": 1.53, "per": 15.19}, {"date": "20170831", "market": "KOSDAQ", "name": "비금속", "compare": 2176.79, "fluc_ratio": 5.38, "high_price": 42864.66, "last_price": 42652.58, "low_price": 40819.62, "month": "08", "start_price": 40819.62, "total_price": 3988589, "volume": 35648, "volume_price": 250788, "year": "2017", "dividend_ratio": 1.02, "pbr": 1.62, "per": 16.01}, {"date": "20170901", "market": "KOSDAQ", "name": "비금속", "compare": 140.45, "fluc_ratio": 0.33, "high_price": 43774.53, "last_price": 42793.03, "low_price": 42353.03, "month": "09", "start_price": 43760.46, "total_price": 4002922, "volume": 18343, "volume_price": 121518, "year": "2017", "dividend_ratio": 1.02, "pbr": 1.53, "per": 14.19}, {"date": "20170904", "market": "KOSDAQ", "name": "비금속", "compare": -275.18, "fluc_ratio": -0.64, "high_price": 43209.88, "last_price": 42517.85, "low_price": 41690.2, "month": "09", "start_price": 41779.43, "total_price": 3977181, "volume": 37089, "volume_price": 114384, "year": "2017", "dividend_ratio": 1.03, "pbr": 1.52, "per": 14.1}, {"date": "20170905", "market": "KOSDAQ", "name": "비금속", "compare": -2405.02, "fluc_ratio": -5.66, "high_price": 43124.19, "last_price": 40112.83, "low_price": 39948.97, "month": "09", "start_price": 43000.45, "total_price": 3752213, "volume": 21428, "volume_price": 172297, "year": "2017", "dividend_ratio": 1.09, "pbr": 1.43, "per": 13.3}, {"date": "20170906", "market": "KOSDAQ", "name": "비금속", "compare": -124.19, "fluc_ratio": -0.31, "high_price": 40662.19, "last_price": 39988.64, "low_price": 39214.11, "month": "09", "start_price": 40196.44, "total_price": 3740596, "volume": 11462, "volume_price": 104671, "year": "2017", "dividend_ratio": 1.09, "pbr": 1.43, "per": 13.26}, {"date": "20170907", "market": "KOSDAQ", "name": "비금속", "compare": 242.88, "fluc_ratio": 0.61, "high_price": 40360.14, "last_price": 40231.52, "low_price": 39615.16, "month": "09", "start_price": 40161.71, "total_price": 3763315, "volume": 7719, "volume_price": 64423, "year": "2017", "dividend_ratio": 1.09, "pbr": 1.44, "per": 13.34}, {"date": "20170908", "market": "KOSDAQ", "name": "비금속", "compare": -482.29, "fluc_ratio": -1.2, "high_price": 40957.04, "last_price": 39749.23, "low_price": 39540.49, "month": "09", "start_price": 40491.42, "total_price": 3718201, "volume": 8782, "volume_price": 80613, "year": "2017", "dividend_ratio": 1.1, "pbr": 1.42, "per": 13.18}, {"date": "20170911", "market": "KOSDAQ", "name": "비금속", "compare": 1651.51, "fluc_ratio": 4.15, "high_price": 41400.74, "last_price": 41400.74, "low_price": 40049.01, "month": "09", "start_price": 40303.44, "total_price": 3872686, "volume": 11180, "volume_price": 108132, "year": "2017", "dividend_ratio": 1.05, "pbr": 1.48, "per": 13.73}, {"date": "20170912", "market": "KOSDAQ", "name": "비금속", "compare": -482.6, "fluc_ratio": -1.17, "high_price": 41765.65, "last_price": 40918.14, "low_price": 40795.83, "month": "09", "start_price": 41564.15, "total_price": 3827542, "volume": 11982, "volume_price": 84280, "year": "2017", "dividend_ratio": 1.07, "pbr": 1.46, "per": 13.57}, {"date": "20170913", "market": "KOSDAQ", "name": "비금속", "compare": -152.61, "fluc_ratio": -0.37, "high_price": 41773.3, "last_price": 40765.53, "low_price": 40471.87, "month": "09", "start_price": 40959.22, "total_price": 3813267, "volume": 15717, "volume_price": 93026, "year": "2017", "dividend_ratio": 1.07, "pbr": 1.46, "per": 13.52}, {"date": "20170914", "market": "KOSDAQ", "name": "비금속", "compare": -623.52, "fluc_ratio": -1.53, "high_price": 40969.61, "last_price": 40142.01, "low_price": 39866.8, "month": "09", "start_price": 40888.99, "total_price": 3754942, "volume": 37544, "volume_price": 98984, "year": "2017", "dividend_ratio": 1.09, "pbr": 1.44, "per": 13.31}, {"date": "20170915", "market": "KOSDAQ", "name": "비금속", "compare": 314.13, "fluc_ratio": 0.78, "high_price": 41136.88, "last_price": 40456.14, "low_price": 39906.32, "month": "09", "start_price": 39989.09, "total_price": 3784326, "volume": 6114, "volume_price": 69355, "year": "2017", "dividend_ratio": 1.09, "pbr": 1.44, "per": 12.39}, {"date": "20170918", "market": "KOSDAQ", "name": "비금속", "compare": 110.41, "fluc_ratio": 0.27, "high_price": 40699.12, "last_price": 40566.55, "low_price": 40149.19, "month": "09", "start_price": 40637.13, "total_price": 3794654, "volume": 4761, "volume_price": 40971, "year": "2017", "dividend_ratio": 1.09, "pbr": 1.45, "per": 12.42}, {"date": "20170919", "market": "KOSDAQ", "name": "비금속", "compare": 662.03, "fluc_ratio": 1.63, "high_price": 41469.62, "last_price": 41228.58, "low_price": 40361.25, "month": "09", "start_price": 40927.22, "total_price": 3856581, "volume": 9623, "volume_price": 81021, "year": "2017", "dividend_ratio": 1.07, "pbr": 1.47, "per": 12.63}, {"date": "20170920", "market": "KOSDAQ", "name": "비금속", "compare": -1711.91, "fluc_ratio": -4.15, "high_price": 41912.32, "last_price": 39516.67, "low_price": 39516.67, "month": "09", "start_price": 41827.06, "total_price": 3696447, "volume": 18159, "volume_price": 105973, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.41, "per": 12.1}, {"date": "20170921", "market": "KOSDAQ", "name": "비금속", "compare": -1459.01, "fluc_ratio": -3.69, "high_price": 39870.96, "last_price": 38057.66, "low_price": 38057.66, "month": "09", "start_price": 39634.49, "total_price": 3560538, "volume": 9011, "volume_price": 73732, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.35, "per": 11.64}, {"date": "20170922", "market": "KOSDAQ", "name": "비금속", "compare": -1498.38, "fluc_ratio": -3.94, "high_price": 38113.29, "last_price": 36559.28, "low_price": 36390.96, "month": "09", "start_price": 37534.64, "total_price": 3420355, "volume": 7954, "volume_price": 73261, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.3, "per": 11.18}, {"date": "20170925", "market": "KOSDAQ", "name": "비금속", "compare": 208.55, "fluc_ratio": 0.57, "high_price": 37341.92, "last_price": 36767.83, "low_price": 36108.51, "month": "09", "start_price": 36108.51, "total_price": 3440342, "volume": 5967, "volume_price": 53995, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.31, "per": 11.24}, {"date": "20170926", "market": "KOSDAQ", "name": "비금속", "compare": 467.38, "fluc_ratio": 1.27, "high_price": 37290.25, "last_price": 37235.21, "low_price": 36026.97, "month": "09", "start_price": 36404.5, "total_price": 3492949, "volume": 5632, "volume_price": 39906, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.33, "per": 11.39}, {"date": "20170927", "market": "KOSDAQ", "name": "비금속", "compare": 709.27, "fluc_ratio": 1.9, "high_price": 38268.1, "last_price": 37944.48, "low_price": 37072.73, "month": "09", "start_price": 37541.8, "total_price": 3559484, "volume": 4368, "volume_price": 38731, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.35, "per": 11.61}, {"date": "20170928", "market": "KOSDAQ", "name": "비금속", "compare": -630.09, "fluc_ratio": -1.66, "high_price": 38156.01, "last_price": 37314.39, "low_price": 37205.03, "month": "09", "start_price": 38132.88, "total_price": 3500376, "volume": 6161, "volume_price": 31570, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.33, "per": 11.42}, {"date": "20170929", "market": "KOSDAQ", "name": "비금속", "compare": 712.45, "fluc_ratio": 1.91, "high_price": 38175.78, "last_price": 38026.84, "low_price": 37102.21, "month": "09", "start_price": 37174.28, "total_price": 3567210, "volume": 11410, "volume_price": 48542, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.35, "per": 11.64}, {"date": "20171010", "market": "KOSDAQ", "name": "비금속", "compare": 1507.52, "fluc_ratio": 3.96, "high_price": 39644.69, "last_price": 39534.36, "low_price": 38353.27, "month": "10", "start_price": 38599.61, "total_price": 3708626, "volume": 6355, "volume_price": 62721, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.41, "per": 12.11}, {"date": "20171011", "market": "KOSDAQ", "name": "비금속", "compare": -149.5, "fluc_ratio": -0.38, "high_price": 39768.9, "last_price": 39384.86, "low_price": 38882.6, "month": "10", "start_price": 39479.08, "total_price": 3694603, "volume": 4719, "volume_price": 40344, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.4, "per": 12.06}, {"date": "20171012", "market": "KOSDAQ", "name": "비금속", "compare": 346.85, "fluc_ratio": 0.88, "high_price": 39912.05, "last_price": 39731.71, "low_price": 39109.2, "month": "10", "start_price": 39578.22, "total_price": 3727140, "volume": 5886, "volume_price": 48010, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.42, "per": 12.17}, {"date": "20171013", "market": "KOSDAQ", "name": "비금속", "compare": -988.56, "fluc_ratio": -2.49, "high_price": 39968.23, "last_price": 38743.15, "low_price": 38278.26, "month": "10", "start_price": 39632.75, "total_price": 3634405, "volume": 4832, "volume_price": 51383, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.38, "per": 11.86}, {"date": "20171016", "market": "KOSDAQ", "name": "비금속", "compare": -1180.49, "fluc_ratio": -3.05, "high_price": 38205.72, "last_price": 37562.66, "low_price": 36332.94, "month": "10", "start_price": 38087.02, "total_price": 3523666, "volume": 5336, "volume_price": 84632, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.34, "per": 11.49}, {"date": "20171017", "market": "KOSDAQ", "name": "비금속", "compare": -290.72, "fluc_ratio": -0.77, "high_price": 38152.91, "last_price": 37271.94, "low_price": 37167.98, "month": "10", "start_price": 37653.31, "total_price": 3496394, "volume": 3513, "volume_price": 45343, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.33, "per": 11.4}, {"date": "20171018", "market": "KOSDAQ", "name": "비금속", "compare": -887.95, "fluc_ratio": -2.38, "high_price": 37684.27, "last_price": 36383.99, "low_price": 36171.19, "month": "10", "start_price": 37422.32, "total_price": 3413098, "volume": 3403, "volume_price": 47236, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.29, "per": 11.13}, {"date": "20171019", "market": "KOSDAQ", "name": "비금속", "compare": 398.55, "fluc_ratio": 1.1, "high_price": 37322.51, "last_price": 36782.54, "low_price": 36163.93, "month": "10", "start_price": 36614.87, "total_price": 3450485, "volume": 3831, "volume_price": 38841, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.31, "per": 11.25}, {"date": "20171020", "market": "KOSDAQ", "name": "비금속", "compare": 10.54, "fluc_ratio": 0.03, "high_price": 37028.06, "last_price": 36793.08, "low_price": 36340.6, "month": "10", "start_price": 36868.39, "total_price": 3451474, "volume": 2562, "volume_price": 24699, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.31, "per": 11.25}, {"date": "20171023", "market": "KOSDAQ", "name": "비금속", "compare": 942.28, "fluc_ratio": 2.56, "high_price": 37777.51, "last_price": 37735.36, "low_price": 36752.76, "month": "10", "start_price": 37299.19, "total_price": 3539867, "volume": 3451, "volume_price": 29668, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.34, "per": 11.55}, {"date": "20171024", "market": "KOSDAQ", "name": "비금속", "compare": -315.52, "fluc_ratio": -0.84, "high_price": 38023.34, "last_price": 37419.84, "low_price": 37259.04, "month": "10", "start_price": 38023.34, "total_price": 3510268, "volume": 4248, "volume_price": 32949, "year": "2017", "dividend_ratio": 1.18, "pbr": 1.33, "per": 11.45}, {"date": "20171025", "market": "KOSDAQ", "name": "비금속", "compare": 578.81, "fluc_ratio": 1.55, "high_price": 38103.73, "last_price": 37998.65, "low_price": 37363.68, "month": "10", "start_price": 37503.92, "total_price": 3564565, "volume": 3405, "volume_price": 30044, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.35, "per": 11.63}, {"date": "20171026", "market": "KOSDAQ", "name": "비금속", "compare": -788.82, "fluc_ratio": -2.08, "high_price": 38813.39, "last_price": 37209.83, "low_price": 37082.76, "month": "10", "start_price": 37993.7, "total_price": 3490568, "volume": 4350, "volume_price": 64164, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.32, "per": 11.38}, {"date": "20171027", "market": "KOSDAQ", "name": "비금속", "compare": 608.89, "fluc_ratio": 1.64, "high_price": 38499.36, "last_price": 37818.72, "low_price": 37327.51, "month": "10", "start_price": 37327.51, "total_price": 3547686, "volume": 2983, "volume_price": 35754, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.35, "per": 11.57}, {"date": "20171030", "market": "KOSDAQ", "name": "비금속", "compare": -55.3, "fluc_ratio": -0.15, "high_price": 38405.61, "last_price": 37763.42, "low_price": 37640.13, "month": "10", "start_price": 38119.14, "total_price": 3544053, "volume": 2210, "volume_price": 24203, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.35, "per": 11.56}, {"date": "20171031", "market": "KOSDAQ", "name": "비금속", "compare": -537.06, "fluc_ratio": -1.42, "high_price": 37761.89, "last_price": 37226.36, "low_price": 36947.8, "month": "10", "start_price": 37761.89, "total_price": 3493651, "volume": 2740, "volume_price": 32384, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.33, "per": 11.39}, {"date": "20171101", "market": "KOSDAQ", "name": "비금속", "compare": 822.52, "fluc_ratio": 2.21, "high_price": 38116.81, "last_price": 38048.88, "low_price": 37338.58, "month": "11", "start_price": 37610.62, "total_price": 3570843, "volume": 2676, "volume_price": 27720, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.36, "per": 11.65}, {"date": "20171102", "market": "KOSDAQ", "name": "비금속", "compare": 2178.28, "fluc_ratio": 5.72, "high_price": 40227.16, "last_price": 40227.16, "low_price": 38408.65, "month": "11", "start_price": 38491.48, "total_price": 3775272, "volume": 6210, "volume_price": 135075, "year": "2017", "dividend_ratio": 1.1, "pbr": 1.43, "per": 12.33}, {"date": "20171103", "market": "KOSDAQ", "name": "비금속", "compare": -1197.67, "fluc_ratio": -2.98, "high_price": 40111.27, "last_price": 39029.49, "low_price": 38544.29, "month": "11", "start_price": 39862.32, "total_price": 3662872, "volume": 4528, "volume_price": 86523, "year": "2017", "dividend_ratio": 1.13, "pbr": 1.39, "per": 11.95}, {"date": "20171106", "market": "KOSDAQ", "name": "비금속", "compare": -970.39, "fluc_ratio": -2.49, "high_price": 38902.38, "last_price": 38059.1, "low_price": 37942.18, "month": "11", "start_price": 38736.22, "total_price": 3572490, "volume": 24604, "volume_price": 60704, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.36, "per": 11.65}, {"date": "20171107", "market": "KOSDAQ", "name": "비금속", "compare": -93.86, "fluc_ratio": -0.25, "high_price": 38639.57, "last_price": 37965.24, "low_price": 37828.94, "month": "11", "start_price": 38148.85, "total_price": 3563680, "volume": 11297, "volume_price": 47145, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.35, "per": 11.63}, {"date": "20171108", "market": "KOSDAQ", "name": "비금속", "compare": 722.62, "fluc_ratio": 1.9, "high_price": 38809.11, "last_price": 38687.86, "low_price": 37876.37, "month": "11", "start_price": 38056.06, "total_price": 3631510, "volume": 13783, "volume_price": 58868, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.38, "per": 11.86}, {"date": "20171109", "market": "KOSDAQ", "name": "비금속", "compare": 762, "fluc_ratio": 1.97, "high_price": 39800.1, "last_price": 39449.86, "low_price": 38893.49, "month": "11", "start_price": 39140.89, "total_price": 3703036, "volume": 13660, "volume_price": 68283, "year": "2017", "dividend_ratio": 1.12, "pbr": 1.41, "per": 12.09}, {"date": "20171110", "market": "KOSDAQ", "name": "비금속", "compare": 362.28, "fluc_ratio": 0.92, "high_price": 39987.32, "last_price": 39812.14, "low_price": 39121.56, "month": "11", "start_price": 39356.91, "total_price": 3737042, "volume": 12278, "volume_price": 64628, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.42, "per": 12.21}, {"date": "20171113", "market": "KOSDAQ", "name": "비금속", "compare": 140.1, "fluc_ratio": 0.35, "high_price": 40758.82, "last_price": 39952.24, "low_price": 39869.84, "month": "11", "start_price": 40352.76, "total_price": 3751232, "volume": 6940, "volume_price": 61742, "year": "2017", "dividend_ratio": 1.11, "pbr": 1.43, "per": 12.26}, {"date": "20171114", "market": "KOSDAQ", "name": "비금속", "compare": 1257.1, "fluc_ratio": 3.15, "high_price": 41276.3, "last_price": 41209.34, "low_price": 40097.5, "month": "11", "start_price": 40358.15, "total_price": 3869265, "volume": 11985, "volume_price": 95308, "year": "2017", "dividend_ratio": 1.07, "pbr": 1.47, "per": 12.66}, {"date": "20171115", "market": "KOSDAQ", "name": "비금속", "compare": 226.15, "fluc_ratio": 0.55, "high_price": 41855.12, "last_price": 41435.49, "low_price": 40563.26, "month": "11", "start_price": 41531.69, "total_price": 3890499, "volume": 18327, "volume_price": 144588, "year": "2017", "dividend_ratio": 1.06, "pbr": 1.48, "per": 12.74}, {"date": "20171116", "market": "KOSDAQ", "name": "비금속", "compare": 2958.04, "fluc_ratio": 7.14, "high_price": 44393.53, "last_price": 44393.53, "low_price": 41648.43, "month": "11", "start_price": 42004.85, "total_price": 4168238, "volume": 15079, "volume_price": 155706, "year": "2017", "dividend_ratio": 0.99, "pbr": 1.59, "per": 13.66}, {"date": "20171117", "market": "KOSDAQ", "name": "비금속", "compare": -31.29, "fluc_ratio": -0.07, "high_price": 46378.52, "last_price": 44362.24, "low_price": 43608.15, "month": "11", "start_price": 44404.51, "total_price": 4165301, "volume": 10973, "volume_price": 178676, "year": "2017", "dividend_ratio": 0.99, "pbr": 1.59, "per": 13.65}, {"date": "20171120", "market": "KOSDAQ", "name": "비금속", "compare": 322.23, "fluc_ratio": 0.73, "high_price": 45123.43, "last_price": 44684.47, "low_price": 43944.79, "month": "11", "start_price": 44436.25, "total_price": 4195556, "volume": 8775, "volume_price": 71706, "year": "2017", "dividend_ratio": 0.99, "pbr": 1.6, "per": 13.75}, {"date": "20171121", "market": "KOSDAQ", "name": "비금속", "compare": -1840.88, "fluc_ratio": -4.12, "high_price": 44706.87, "last_price": 42843.59, "low_price": 42600.15, "month": "11", "start_price": 44623.94, "total_price": 4022710, "volume": 8271, "volume_price": 125399, "year": "2017", "dividend_ratio": 1.03, "pbr": 1.53, "per": 13.18}, {"date": "20171122", "market": "KOSDAQ", "name": "비금속", "compare": 768.68, "fluc_ratio": 1.79, "high_price": 44202.68, "last_price": 43612.27, "low_price": 42817.11, "month": "11", "start_price": 43155.11, "total_price": 4094884, "volume": 7417, "volume_price": 89412, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.56, "per": 13.43}, {"date": "20171123", "market": "KOSDAQ", "name": "비금속", "compare": -278.23, "fluc_ratio": -0.64, "high_price": 43844.8, "last_price": 43334.04, "low_price": 42868.86, "month": "11", "start_price": 43824.8, "total_price": 4068760, "volume": 9780, "volume_price": 58794, "year": "2017", "dividend_ratio": 1.02, "pbr": 1.55, "per": 13.34}, {"date": "20171124", "market": "KOSDAQ", "name": "비금속", "compare": 985.85, "fluc_ratio": 2.28, "high_price": 44522.24, "last_price": 44319.89, "low_price": 43184.91, "month": "11", "start_price": 43365.64, "total_price": 4161324, "volume": 6259, "volume_price": 64590, "year": "2017", "dividend_ratio": 0.99, "pbr": 1.59, "per": 13.64}, {"date": "20171127", "market": "KOSDAQ", "name": "비금속", "compare": -629.43, "fluc_ratio": -1.42, "high_price": 44937.31, "last_price": 43690.46, "low_price": 43247.74, "month": "11", "start_price": 44868.21, "total_price": 4102225, "volume": 4952, "volume_price": 57800, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.57, "per": 13.45}, {"date": "20171128", "market": "KOSDAQ", "name": "비금속", "compare": -1459.55, "fluc_ratio": -3.34, "high_price": 43700.47, "last_price": 42230.91, "low_price": 42142.94, "month": "11", "start_price": 43595.72, "total_price": 3965184, "volume": 5740, "volume_price": 61312, "year": "2017", "dividend_ratio": 1.04, "pbr": 1.51, "per": 13.01}, {"date": "20171129", "market": "KOSDAQ", "name": "비금속", "compare": 758.82, "fluc_ratio": 1.8, "high_price": 43059.93, "last_price": 42989.73, "low_price": 42212.53, "month": "11", "start_price": 42305.03, "total_price": 4036431, "volume": 6171, "volume_price": 44864, "year": "2017", "dividend_ratio": 1.02, "pbr": 1.54, "per": 13.24}, {"date": "20171130", "market": "KOSDAQ", "name": "비금속", "compare": -846.43, "fluc_ratio": -1.97, "high_price": 42765.69, "last_price": 42143.3, "low_price": 41587.14, "month": "11", "start_price": 42271.51, "total_price": 3957954, "volume": 5709, "volume_price": 40566, "year": "2017", "dividend_ratio": 1.04, "pbr": 1.51, "per": 12.98}, {"date": "20171201", "market": "KOSDAQ", "name": "비금속", "compare": 189.27, "fluc_ratio": 0.45, "high_price": 42697.86, "last_price": 42332.57, "low_price": 41581.38, "month": "12", "start_price": 42330.89, "total_price": 3975730, "volume": 5383, "volume_price": 41062, "year": "2017", "dividend_ratio": 1.04, "pbr": 1.48, "per": 13.93}, {"date": "20171204", "market": "KOSDAQ", "name": "비금속", "compare": -821.97, "fluc_ratio": -1.94, "high_price": 42669.74, "last_price": 41510.6, "low_price": 41385.12, "month": "12", "start_price": 42489.56, "total_price": 3898533, "volume": 4428, "volume_price": 29610, "year": "2017", "dividend_ratio": 1.06, "pbr": 1.45, "per": 13.66}, {"date": "20171205", "market": "KOSDAQ", "name": "비금속", "compare": -167.68, "fluc_ratio": -0.4, "high_price": 41877.62, "last_price": 41342.92, "low_price": 40851.28, "month": "12", "start_price": 41343.43, "total_price": 3882785, "volume": 26328, "volume_price": 43683, "year": "2017", "dividend_ratio": 1.07, "pbr": 1.44, "per": 13.59}, {"date": "20171206", "market": "KOSDAQ", "name": "비금속", "compare": -864.87, "fluc_ratio": -2.09, "high_price": 42227.56, "last_price": 40478.05, "low_price": 40445.4, "month": "12", "start_price": 41442.41, "total_price": 3801559, "volume": 11023, "volume_price": 54267, "year": "2017", "dividend_ratio": 1.09, "pbr": 1.41, "per": 13.31}, {"date": "20171207", "market": "KOSDAQ", "name": "비금속", "compare": 227.07, "fluc_ratio": 0.56, "high_price": 40963.52, "last_price": 40705.12, "low_price": 39579.98, "month": "12", "start_price": 40746.06, "total_price": 3822885, "volume": 11792, "volume_price": 46434, "year": "2017", "dividend_ratio": 1.08, "pbr": 1.42, "per": 13.39}, {"date": "20171208", "market": "KOSDAQ", "name": "비금속", "compare": -87.38, "fluc_ratio": -0.21, "high_price": 41066.96, "last_price": 40617.74, "low_price": 40278.58, "month": "12", "start_price": 40576.12, "total_price": 3814679, "volume": 6143, "volume_price": 27153, "year": "2017", "dividend_ratio": 1.08, "pbr": 1.42, "per": 13.37}, {"date": "20171211", "market": "KOSDAQ", "name": "비금속", "compare": 826.13, "fluc_ratio": 2.03, "high_price": 41518.19, "last_price": 41443.87, "low_price": 40021.71, "month": "12", "start_price": 40498.68, "total_price": 3893440, "volume": 5850, "volume_price": 35753, "year": "2017", "dividend_ratio": 1.06, "pbr": 1.45, "per": 13.65}, {"date": "20171212", "market": "KOSDAQ", "name": "비금속", "compare": -349.34, "fluc_ratio": -0.84, "high_price": 41784.84, "last_price": 41094.53, "low_price": 41001.58, "month": "12", "start_price": 41512.86, "total_price": 3860621, "volume": 4897, "volume_price": 28022, "year": "2017", "dividend_ratio": 1.07, "pbr": 1.43, "per": 13.53}, {"date": "20171213", "market": "KOSDAQ", "name": "비금속", "compare": 680.02, "fluc_ratio": 1.65, "high_price": 41973.29, "last_price": 41774.55, "low_price": 41201.67, "month": "12", "start_price": 41437.33, "total_price": 3924506, "volume": 4596, "volume_price": 30502, "year": "2017", "dividend_ratio": 1.05, "pbr": 1.46, "per": 13.76}, {"date": "20171214", "market": "KOSDAQ", "name": "비금속", "compare": 13.79, "fluc_ratio": 0.03, "high_price": 42182.15, "last_price": 41788.34, "low_price": 41682.14, "month": "12", "start_price": 42000.38, "total_price": 3925802, "volume": 6521, "volume_price": 38796, "year": "2017", "dividend_ratio": 1.05, "pbr": 1.46, "per": 13.76}, {"date": "20171215", "market": "KOSDAQ", "name": "비금속", "compare": 433.81, "fluc_ratio": 1.04, "high_price": 42749.24, "last_price": 42222.15, "low_price": 41844.31, "month": "12", "start_price": 41887.16, "total_price": 3966556, "volume": 13370, "volume_price": 65569, "year": "2017", "dividend_ratio": 1.04, "pbr": 1.47, "per": 13.9}, {"date": "20171218", "market": "KOSDAQ", "name": "비금속", "compare": 436.03, "fluc_ratio": 1.03, "high_price": 43220.68, "last_price": 42658.18, "low_price": 42533.69, "month": "12", "start_price": 42698.3, "total_price": 4007518, "volume": 5048, "volume_price": 44978, "year": "2017", "dividend_ratio": 1.03, "pbr": 1.49, "per": 14.05}, {"date": "20171219", "market": "KOSDAQ", "name": "비금속", "compare": -769.78, "fluc_ratio": -1.8, "high_price": 42919.51, "last_price": 41888.4, "low_price": 41585.81, "month": "12", "start_price": 42900.16, "total_price": 3935201, "volume": 15516, "volume_price": 125905, "year": "2017", "dividend_ratio": 1.05, "pbr": 1.46, "per": 13.8}, {"date": "20171220", "market": "KOSDAQ", "name": "비금속", "compare": -1040.89, "fluc_ratio": -2.48, "high_price": 42076.36, "last_price": 40847.51, "low_price": 40828.72, "month": "12", "start_price": 41957.71, "total_price": 3837415, "volume": 6361, "volume_price": 46490, "year": "2017", "dividend_ratio": 1.08, "pbr": 1.43, "per": 13.46}, {"date": "20171221", "market": "KOSDAQ", "name": "비금속", "compare": -1006.75, "fluc_ratio": -2.46, "high_price": 41368.54, "last_price": 39840.76, "low_price": 39821.97, "month": "12", "start_price": 40879.01, "total_price": 3743499, "volume": 5847, "volume_price": 31477, "year": "2017", "dividend_ratio": 1.1, "pbr": 1.39, "per": 13.13}, {"date": "20171222", "market": "KOSDAQ", "name": "비금속", "compare": 1914.49, "fluc_ratio": 4.81, "high_price": 42221.81, "last_price": 41755.25, "low_price": 39751.18, "month": "12", "start_price": 39890.23, "total_price": 3923387, "volume": 27382, "volume_price": 57826, "year": "2017", "dividend_ratio": 1.05, "pbr": 1.46, "per": 13.77}, {"date": "20171226", "market": "KOSDAQ", "name": "비금속", "compare": 1166.34, "fluc_ratio": 2.79, "high_price": 43218.13, "last_price": 42921.59, "low_price": 41696.36, "month": "12", "start_price": 41830.76, "total_price": 4032978, "volume": 5643, "volume_price": 54056, "year": "2017", "dividend_ratio": 1.02, "pbr": 1.5, "per": 14.16}, {"date": "20171227", "market": "KOSDAQ", "name": "비금속", "compare": 659.56, "fluc_ratio": 1.54, "high_price": 43825.79, "last_price": 43581.15, "low_price": 42831.05, "month": "12", "start_price": 43090.39, "total_price": 4098018, "volume": 4189, "volume_price": 36223, "year": "2017", "dividend_ratio": 1.01, "pbr": 1.52, "per": 14.39}, {"date": "20171228", "market": "KOSDAQ", "name": "비금속", "compare": 1123.77, "fluc_ratio": 2.58, "high_price": 45142.42, "last_price": 44704.92, "low_price": 43500.7, "month": "12", "start_price": 43767.76, "total_price": 4204070, "volume": 4752, "volume_price": 63432, "year": "2017", "dividend_ratio": 0.98, "pbr": 1.56, "per": 14.76}, {"date": "20180102", "market": "KOSDAQ", "name": "비금속", "compare": 471.86, "fluc_ratio": 1.06, "high_price": 45441.45, "last_price": 45176.78, "low_price": 44432.01, "month": "01", "start_price": 45305.29, "total_price": 4248443, "volume": 3752, "volume_price": 38525, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.58, "per": 14.91}, {"date": "20180103", "market": "KOSDAQ", "name": "비금속", "compare": -722.85, "fluc_ratio": -1.6, "high_price": 45424.91, "last_price": 44453.93, "low_price": 43888.64, "month": "01", "start_price": 45424.91, "total_price": 4180466, "volume": 4145, "volume_price": 40360, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.55, "per": 14.67}, {"date": "20180104", "market": "KOSDAQ", "name": "비금속", "compare": -1217.98, "fluc_ratio": -2.74, "high_price": 44396.06, "last_price": 43235.95, "low_price": 43188.86, "month": "01", "start_price": 44268.6, "total_price": 4067074, "volume": 7450, "volume_price": 43818, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.51, "per": 14.27}, {"date": "20180105", "market": "KOSDAQ", "name": "비금속", "compare": 1836.32, "fluc_ratio": 4.25, "high_price": 45208.59, "last_price": 45072.27, "low_price": 43393.2, "month": "01", "start_price": 43493.28, "total_price": 4239811, "volume": 5454, "volume_price": 65103, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.58, "per": 14.88}, {"date": "20180108", "market": "KOSDAQ", "name": "비금속", "compare": -833.91, "fluc_ratio": -1.85, "high_price": 45694.66, "last_price": 44238.36, "low_price": 43656.57, "month": "01", "start_price": 45694.66, "total_price": 4161368, "volume": 8522, "volume_price": 49043, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.55, "per": 14.61}, {"date": "20180109", "market": "KOSDAQ", "name": "비금속", "compare": 78.74, "fluc_ratio": 0.18, "high_price": 45112.62, "last_price": 44317.1, "low_price": 43895.72, "month": "01", "start_price": 44635.77, "total_price": 4168774, "volume": 4716, "volume_price": 38078, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.55, "per": 14.64}, {"date": "20180110", "market": "KOSDAQ", "name": "비금속", "compare": -207.13, "fluc_ratio": -0.47, "high_price": 44467.52, "last_price": 44109.97, "low_price": 43438.85, "month": "01", "start_price": 44290.18, "total_price": 4149290, "volume": 4147, "volume_price": 27298, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.54, "per": 14.57}, {"date": "20180111", "market": "KOSDAQ", "name": "비금속", "compare": 2112.59, "fluc_ratio": 4.79, "high_price": 46256.53, "last_price": 46222.56, "low_price": 44077.65, "month": "01", "start_price": 44369.11, "total_price": 4348015, "volume": 3154, "volume_price": 66762, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.62, "per": 15.27}, {"date": "20180112", "market": "KOSDAQ", "name": "비금속", "compare": 2137.58, "fluc_ratio": 4.62, "high_price": 48360.14, "last_price": 48360.14, "low_price": 45800.07, "month": "01", "start_price": 46346.25, "total_price": 4549090, "volume": 46646, "volume_price": 115274, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.7, "per": 16.03}, {"date": "20180115", "market": "KOSDAQ", "name": "비금속", "compare": 251.12, "fluc_ratio": 0.52, "high_price": 49590.95, "last_price": 48611.26, "low_price": 47682.18, "month": "01", "start_price": 48646.59, "total_price": 4572712, "volume": 40085, "volume_price": 88329, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.71, "per": 16.11}, {"date": "20180116", "market": "KOSDAQ", "name": "비금속", "compare": 718.34, "fluc_ratio": 1.48, "high_price": 50416.6, "last_price": 49329.6, "low_price": 48308.08, "month": "01", "start_price": 48515.43, "total_price": 4640285, "volume": 17368, "volume_price": 84731, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.73, "per": 16.35}, {"date": "20180117", "market": "KOSDAQ", "name": "비금속", "compare": 854.93, "fluc_ratio": 1.73, "high_price": 50641.73, "last_price": 50184.53, "low_price": 48850.12, "month": "01", "start_price": 49210.25, "total_price": 4720705, "volume": 13816, "volume_price": 59556, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.76, "per": 16.65}, {"date": "20180118", "market": "KOSDAQ", "name": "비금속", "compare": 60.48, "fluc_ratio": 0.12, "high_price": 52231.8, "last_price": 50245.01, "low_price": 50240.61, "month": "01", "start_price": 50762.29, "total_price": 4726395, "volume": 16744, "volume_price": 83457, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.77, "per": 16.66}, {"date": "20180119", "market": "KOSDAQ", "name": "비금속", "compare": -66.02, "fluc_ratio": -0.13, "high_price": 51328.78, "last_price": 50178.99, "low_price": 49691.72, "month": "01", "start_price": 50588.53, "total_price": 4720184, "volume": 16176, "volume_price": 55944, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.76, "per": 16.64}, {"date": "20180122", "market": "KOSDAQ", "name": "비금속", "compare": -207.62, "fluc_ratio": -0.41, "high_price": 50296.82, "last_price": 49971.37, "low_price": 49242.84, "month": "01", "start_price": 50072.54, "total_price": 4700654, "volume": 6269, "volume_price": 42546, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.76, "per": 16.57}, {"date": "20180123", "market": "KOSDAQ", "name": "비금속", "compare": 204.32, "fluc_ratio": 0.41, "high_price": 50911.81, "last_price": 50175.69, "low_price": 49853.56, "month": "01", "start_price": 50323.1, "total_price": 4719874, "volume": 5761, "volume_price": 35683, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.76, "per": 16.64}, {"date": "20180124", "market": "KOSDAQ", "name": "비금속", "compare": 1484.46, "fluc_ratio": 2.96, "high_price": 52189.93, "last_price": 51660.15, "low_price": 49819.34, "month": "01", "start_price": 49948.52, "total_price": 4846651, "volume": 25369, "volume_price": 69699, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.81, "per": 17.09}, {"date": "20180125", "market": "KOSDAQ", "name": "비금속", "compare": -326, "fluc_ratio": -0.63, "high_price": 52119.34, "last_price": 51334.15, "low_price": 50852.35, "month": "01", "start_price": 51576.61, "total_price": 4816067, "volume": 10505, "volume_price": 61434, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.8, "per": 16.97}, {"date": "20180126", "market": "KOSDAQ", "name": "비금속", "compare": 335.93, "fluc_ratio": 0.65, "high_price": 51878.39, "last_price": 51670.08, "low_price": 50989.28, "month": "01", "start_price": 51578, "total_price": 4913365, "volume": 18749, "volume_price": 88286, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.81, "per": 17.09}, {"date": "20180129", "market": "KOSDAQ", "name": "비금속", "compare": 1170.38, "fluc_ratio": 2.27, "high_price": 53366.62, "last_price": 52840.46, "low_price": 52069.71, "month": "01", "start_price": 52513, "total_price": 5024657, "volume": 17603, "volume_price": 111182, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.86, "per": 17.17}, {"date": "20180130", "market": "KOSDAQ", "name": "비금속", "compare": 321, "fluc_ratio": 0.61, "high_price": 53728.14, "last_price": 53161.46, "low_price": 52508.46, "month": "01", "start_price": 52747.01, "total_price": 5055181, "volume": 15876, "volume_price": 90221, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.87, "per": 17.27}, {"date": "20180131", "market": "KOSDAQ", "name": "비금속", "compare": -1236.18, "fluc_ratio": -2.33, "high_price": 52845.12, "last_price": 51925.28, "low_price": 51421.43, "month": "01", "start_price": 52625.33, "total_price": 4937632, "volume": 10656, "volume_price": 74722, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.83, "per": 16.87}, {"date": "20180201", "market": "KOSDAQ", "name": "비금속", "compare": 785.37, "fluc_ratio": 1.51, "high_price": 52944.39, "last_price": 52710.65, "low_price": 52092.16, "month": "02", "start_price": 52092.16, "total_price": 5012314, "volume": 16102, "volume_price": 78728, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.85, "per": 17.12}, {"date": "20180202", "market": "KOSDAQ", "name": "비금속", "compare": 23.68, "fluc_ratio": 0.04, "high_price": 53142.54, "last_price": 52734.33, "low_price": 52075.57, "month": "02", "start_price": 53043.95, "total_price": 5014565, "volume": 21321, "volume_price": 137262, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.86, "per": 17.13}, {"date": "20180205", "market": "KOSDAQ", "name": "비금속", "compare": -4872.58, "fluc_ratio": -9.24, "high_price": 51598.75, "last_price": 47861.75, "low_price": 47861.75, "month": "02", "start_price": 50831.51, "total_price": 4551227, "volume": 10725, "volume_price": 103383, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.68, "per": 15.54}, {"date": "20180206", "market": "KOSDAQ", "name": "비금속", "compare": 731.36, "fluc_ratio": 1.53, "high_price": 48977.1, "last_price": 48593.11, "low_price": 44477.88, "month": "02", "start_price": 45605.1, "total_price": 4620772, "volume": 15137, "volume_price": 132965, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.71, "per": 15.79}, {"date": "20180207", "market": "KOSDAQ", "name": "비금속", "compare": -1446.41, "fluc_ratio": -2.98, "high_price": 50192.24, "last_price": 47146.7, "low_price": 47146.7, "month": "02", "start_price": 49953.04, "total_price": 4483231, "volume": 11106, "volume_price": 80665, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.66, "per": 15.32}, {"date": "20180208", "market": "KOSDAQ", "name": "비금속", "compare": 2024.33, "fluc_ratio": 4.29, "high_price": 49953.81, "last_price": 49171.03, "low_price": 47692.33, "month": "02", "start_price": 47890, "total_price": 4675727, "volume": 9144, "volume_price": 66428, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.73, "per": 15.97}, {"date": "20180209", "market": "KOSDAQ", "name": "비금속", "compare": -620.68, "fluc_ratio": -1.26, "high_price": 48846.65, "last_price": 48550.35, "low_price": 47556.55, "month": "02", "start_price": 47566.87, "total_price": 4616706, "volume": 9269, "volume_price": 45373, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.71, "per": 15.78}, {"date": "20180212", "market": "KOSDAQ", "name": "비금속", "compare": -856.35, "fluc_ratio": -1.76, "high_price": 49221.75, "last_price": 47694, "low_price": 47666.37, "month": "02", "start_price": 49009.26, "total_price": 4535275, "volume": 12717, "volume_price": 72325, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.68, "per": 15.5}, {"date": "20180213", "market": "KOSDAQ", "name": "비금속", "compare": -1098.86, "fluc_ratio": -2.3, "high_price": 48644.6, "last_price": 46595.14, "low_price": 46582.2, "month": "02", "start_price": 48277.9, "total_price": 4430783, "volume": 35153, "volume_price": 59713, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.64, "per": 15.15}, {"date": "20180214", "market": "KOSDAQ", "name": "비금속", "compare": 1687.22, "fluc_ratio": 3.62, "high_price": 48316.18, "last_price": 48282.36, "low_price": 46652.58, "month": "02", "start_price": 46960.78, "total_price": 4599725, "volume": 50575, "volume_price": 119834, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.7, "per": 15.73}, {"date": "20180219", "market": "KOSDAQ", "name": "비금속", "compare": 1533.79, "fluc_ratio": 3.18, "high_price": 50062.01, "last_price": 49816.15, "low_price": 48698.05, "month": "02", "start_price": 48771.7, "total_price": 4745845, "volume": 24036, "volume_price": 81225, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.76, "per": 16.23}, {"date": "20180220", "market": "KOSDAQ", "name": "비금속", "compare": -581.48, "fluc_ratio": -1.17, "high_price": 50071.89, "last_price": 49234.67, "low_price": 49005.69, "month": "02", "start_price": 49806.25, "total_price": 4690449, "volume": 24447, "volume_price": 151464, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.74, "per": 16.04}, {"date": "20180221", "market": "KOSDAQ", "name": "비금속", "compare": 550.71, "fluc_ratio": 1.12, "high_price": 50082.05, "last_price": 49785.38, "low_price": 48735.23, "month": "02", "start_price": 49203.56, "total_price": 4742914, "volume": 17000, "volume_price": 84405, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.76, "per": 16.22}, {"date": "20180222", "market": "KOSDAQ", "name": "비금속", "compare": 202.69, "fluc_ratio": 0.41, "high_price": 50295.8, "last_price": 49988.07, "low_price": 49312.74, "month": "02", "start_price": 49429.9, "total_price": 4762224, "volume": 13180, "volume_price": 50792, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.76, "per": 16.29}, {"date": "20180223", "market": "KOSDAQ", "name": "비금속", "compare": 794.43, "fluc_ratio": 1.59, "high_price": 50990.92, "last_price": 50782.5, "low_price": 50068.5, "month": "02", "start_price": 50545.44, "total_price": 4837907, "volume": 10509, "volume_price": 53144, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.79, "per": 16.55}, {"date": "20180226", "market": "KOSDAQ", "name": "비금속", "compare": -814.26, "fluc_ratio": -1.6, "high_price": 51202.97, "last_price": 49968.24, "low_price": 49803, "month": "02", "start_price": 51173.74, "total_price": 4760334, "volume": 9841, "volume_price": 48805, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.76, "per": 16.28}, {"date": "20180227", "market": "KOSDAQ", "name": "비금속", "compare": 64.11, "fluc_ratio": 0.13, "high_price": 50494.8, "last_price": 50032.35, "low_price": 49791.07, "month": "02", "start_price": 50223.68, "total_price": 4766442, "volume": 11200, "volume_price": 49020, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.77, "per": 16.31}, {"date": "20180228", "market": "KOSDAQ", "name": "비금속", "compare": -1858.63, "fluc_ratio": -3.71, "high_price": 49755.5, "last_price": 48173.72, "low_price": 48173.72, "month": "02", "start_price": 49539.84, "total_price": 4589805, "volume": 13393, "volume_price": 63938, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.7, "per": 15.7}, {"date": "20180302", "market": "KOSDAQ", "name": "비금속", "compare": 957.52, "fluc_ratio": 1.99, "high_price": 50232.97, "last_price": 49131.24, "low_price": 47574.7, "month": "03", "start_price": 47621.77, "total_price": 4681033, "volume": 46462, "volume_price": 199543, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.74, "per": 16.02}, {"date": "20180305", "market": "KOSDAQ", "name": "비금속", "compare": -206.85, "fluc_ratio": -0.42, "high_price": 49951.7, "last_price": 48924.39, "low_price": 48916.42, "month": "03", "start_price": 49438.75, "total_price": 4662570, "volume": 22323, "volume_price": 95742, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.73, "per": 15.95}, {"date": "20180306", "market": "KOSDAQ", "name": "비금속", "compare": 2130.48, "fluc_ratio": 4.35, "high_price": 51144.28, "last_price": 51054.87, "low_price": 49557.47, "month": "03", "start_price": 49794.19, "total_price": 4865608, "volume": 48481, "volume_price": 117269, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.8, "per": 16.65}, {"date": "20180307", "market": "KOSDAQ", "name": "비금속", "compare": -7.81, "fluc_ratio": -0.02, "high_price": 52551.37, "last_price": 51047.06, "low_price": 50543.17, "month": "03", "start_price": 51199.53, "total_price": 4865131, "volume": 14792, "volume_price": 82853, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.8, "per": 16.65}, {"date": "20180308", "market": "KOSDAQ", "name": "비금속", "compare": 282.33, "fluc_ratio": 0.55, "high_price": 51946.97, "last_price": 51329.39, "low_price": 50769.98, "month": "03", "start_price": 51608.52, "total_price": 4892038, "volume": 57157, "volume_price": 55196, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.81, "per": 16.72}, {"date": "20180309", "market": "KOSDAQ", "name": "비금속", "compare": -522.46, "fluc_ratio": -1.02, "high_price": 52068.37, "last_price": 50806.93, "low_price": 49520.32, "month": "03", "start_price": 51454.4, "total_price": 4842244, "volume": 9797, "volume_price": 69208, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.79, "per": 16.52}, {"date": "20180312", "market": "KOSDAQ", "name": "비금속", "compare": 1219.47, "fluc_ratio": 2.4, "high_price": 52164.58, "last_price": 52026.4, "low_price": 51248.21, "month": "03", "start_price": 51480.63, "total_price": 4958469, "volume": 9061, "volume_price": 57981, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.83, "per": 16.89}, {"date": "20180313", "market": "KOSDAQ", "name": "비금속", "compare": 2.03, "fluc_ratio": 0, "high_price": 52560, "last_price": 52028.43, "low_price": 51513.07, "month": "03", "start_price": 52012.77, "total_price": 4958662, "volume": 170845, "volume_price": 133699, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.83, "per": 16.87}, {"date": "20180314", "market": "KOSDAQ", "name": "비금속", "compare": 963.65, "fluc_ratio": 1.85, "high_price": 53320.23, "last_price": 52992.08, "low_price": 51699.41, "month": "03", "start_price": 51745.23, "total_price": 5050504, "volume": 77285, "volume_price": 96008, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.86, "per": 17.19}, {"date": "20180315", "market": "KOSDAQ", "name": "비금속", "compare": -152.58, "fluc_ratio": -0.29, "high_price": 53342.89, "last_price": 52839.5, "low_price": 52164.06, "month": "03", "start_price": 53133.29, "total_price": 5035962, "volume": 83696, "volume_price": 78232, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.86, "per": 17.15}, {"date": "20180316", "market": "KOSDAQ", "name": "비금속", "compare": -818.9, "fluc_ratio": -1.55, "high_price": 52814.07, "last_price": 52020.6, "low_price": 51804.95, "month": "03", "start_price": 52731.43, "total_price": 4957916, "volume": 56217, "volume_price": 60516, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.83, "per": 16.88}, {"date": "20180319", "market": "KOSDAQ", "name": "비금속", "compare": -907.12, "fluc_ratio": -1.74, "high_price": 52111.48, "last_price": 51113.48, "low_price": 50986.75, "month": "03", "start_price": 51876.19, "total_price": 4871461, "volume": 32343, "volume_price": 46175, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.8, "per": 16.61}, {"date": "20180320", "market": "KOSDAQ", "name": "비금속", "compare": 141.86, "fluc_ratio": 0.28, "high_price": 52077.14, "last_price": 51255.34, "low_price": 50907.7, "month": "03", "start_price": 51485, "total_price": 4884981, "volume": 51037, "volume_price": 82633, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.8, "per": 16.65}, {"date": "20180321", "market": "KOSDAQ", "name": "비금속", "compare": -119.6, "fluc_ratio": -0.23, "high_price": 51531.91, "last_price": 51135.74, "low_price": 50958.68, "month": "03", "start_price": 51356.9, "total_price": 4873583, "volume": 28004, "volume_price": 46760, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.8, "per": 16.62}, {"date": "20180322", "market": "KOSDAQ", "name": "비금속", "compare": 518.87, "fluc_ratio": 1.01, "high_price": 52067.56, "last_price": 51654.61, "low_price": 50886.59, "month": "03", "start_price": 51249.98, "total_price": 4923034, "volume": 119342, "volume_price": 86486, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.82, "per": 16.82}, {"date": "20180323", "market": "KOSDAQ", "name": "비금속", "compare": -2253.65, "fluc_ratio": -4.36, "high_price": 51168.56, "last_price": 49400.96, "low_price": 49390.86, "month": "03", "start_price": 50250.81, "total_price": 4708246, "volume": 67680, "volume_price": 68708, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.74, "per": 16.08}, {"date": "20180326", "market": "KOSDAQ", "name": "비금속", "compare": 1841.87, "fluc_ratio": 3.73, "high_price": 51242.83, "last_price": 51242.83, "low_price": 49326.55, "month": "03", "start_price": 49690.38, "total_price": 4883789, "volume": 26537, "volume_price": 46982, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.81, "per": 16.68}, {"date": "20180327", "market": "KOSDAQ", "name": "비금속", "compare": -357.04, "fluc_ratio": -0.7, "high_price": 51828.19, "last_price": 50885.79, "low_price": 50507.61, "month": "03", "start_price": 51754.13, "total_price": 4849761, "volume": 16322, "volume_price": 38430, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.79, "per": 16.56}, {"date": "20180328", "market": "KOSDAQ", "name": "비금속", "compare": -416.83, "fluc_ratio": -0.82, "high_price": 50624.15, "last_price": 50468.96, "low_price": 49911.93, "month": "03", "start_price": 49959.9, "total_price": 4810034, "volume": 15494, "volume_price": 39798, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.78, "per": 16.43}, {"date": "20180329", "market": "KOSDAQ", "name": "비금속", "compare": -272.49, "fluc_ratio": -0.54, "high_price": 50618.2, "last_price": 50196.47, "low_price": 49355.28, "month": "03", "start_price": 50429.55, "total_price": 4784064, "volume": 24011, "volume_price": 64950, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.77, "per": 16.35}, {"date": "20180330", "market": "KOSDAQ", "name": "비금속", "compare": 282.5, "fluc_ratio": 0.56, "high_price": 51062.65, "last_price": 50478.97, "low_price": 50270.24, "month": "03", "start_price": 50525.99, "total_price": 4810988, "volume": 16129, "volume_price": 50276, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.78, "per": 16.44}, {"date": "20180402", "market": "KOSDAQ", "name": "비금속", "compare": -113.55, "fluc_ratio": -0.22, "high_price": 51190.41, "last_price": 50365.42, "low_price": 50002.38, "month": "04", "start_price": 50919.99, "total_price": 4800166, "volume": 5222, "volume_price": 35915, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.78, "per": 16.4}, {"date": "20180403", "market": "KOSDAQ", "name": "비금속", "compare": -935.37, "fluc_ratio": -1.86, "high_price": 50072.82, "last_price": 49430.05, "low_price": 49092.02, "month": "04", "start_price": 49613.03, "total_price": 4711018, "volume": 8361, "volume_price": 50274, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.74, "per": 16.09}, {"date": "20180404", "market": "KOSDAQ", "name": "비금속", "compare": -3061.4, "fluc_ratio": -6.19, "high_price": 49712.87, "last_price": 46368.65, "low_price": 46302.86, "month": "04", "start_price": 49652.4, "total_price": 4419247, "volume": 7450, "volume_price": 106774, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.63, "per": 15.09}, {"date": "20180405", "market": "KOSDAQ", "name": "비금속", "compare": 707.81, "fluc_ratio": 1.53, "high_price": 47758.65, "last_price": 47076.46, "low_price": 46539.8, "month": "04", "start_price": 46967.64, "total_price": 4486706, "volume": 7484, "volume_price": 70995, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.66, "per": 15.32}, {"date": "20180406", "market": "KOSDAQ", "name": "비금속", "compare": 299.16, "fluc_ratio": 0.64, "high_price": 47722.5, "last_price": 47375.62, "low_price": 46661.8, "month": "04", "start_price": 47381.4, "total_price": 4515218, "volume": 7317, "volume_price": 54840, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.67, "per": 15.42}, {"date": "20180409", "market": "KOSDAQ", "name": "비금속", "compare": -725.27, "fluc_ratio": -1.53, "high_price": 47338.77, "last_price": 46650.35, "low_price": 46337.81, "month": "04", "start_price": 47305.25, "total_price": 4446094, "volume": 13282, "volume_price": 82539, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.64, "per": 15.18}, {"date": "20180410", "market": "KOSDAQ", "name": "비금속", "compare": -127.57, "fluc_ratio": -0.27, "high_price": 47148.83, "last_price": 46522.78, "low_price": 46317.33, "month": "04", "start_price": 46588.99, "total_price": 4433936, "volume": 7096, "volume_price": 64608, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.64, "per": 15.14}, {"date": "20180411", "market": "KOSDAQ", "name": "비금속", "compare": 798.66, "fluc_ratio": 1.72, "high_price": 47478.49, "last_price": 47321.44, "low_price": 46621.17, "month": "04", "start_price": 46785.1, "total_price": 4510054, "volume": 5286, "volume_price": 44212, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.67, "per": 15.4}, {"date": "20180412", "market": "KOSDAQ", "name": "비금속", "compare": 740.79, "fluc_ratio": 1.57, "high_price": 48260.96, "last_price": 48062.23, "low_price": 47249.56, "month": "04", "start_price": 47643.46, "total_price": 4580656, "volume": 10058, "volume_price": 72964, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.69, "per": 15.65}, {"date": "20180413", "market": "KOSDAQ", "name": "비금속", "compare": 802.14, "fluc_ratio": 1.67, "high_price": 48990.87, "last_price": 48864.37, "low_price": 48270.79, "month": "04", "start_price": 48728.38, "total_price": 4657105, "volume": 10038, "volume_price": 79475, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.72, "per": 15.91}, {"date": "20180416", "market": "KOSDAQ", "name": "비금속", "compare": -282.39, "fluc_ratio": -0.58, "high_price": 48922.67, "last_price": 48581.98, "low_price": 48382.37, "month": "04", "start_price": 48751.37, "total_price": 4630191, "volume": 6971, "volume_price": 45629, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.71, "per": 15.82}, {"date": "20180417", "market": "KOSDAQ", "name": "비금속", "compare": 590.26, "fluc_ratio": 1.21, "high_price": 49585.32, "last_price": 49172.24, "low_price": 48502.19, "month": "04", "start_price": 48682.82, "total_price": 4686448, "volume": 6154, "volume_price": 46545, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.73, "per": 16.01}, {"date": "20180418", "market": "KOSDAQ", "name": "비금속", "compare": -1181.3, "fluc_ratio": -2.4, "high_price": 48257.65, "last_price": 47990.94, "low_price": 47135.75, "month": "04", "start_price": 48256.23, "total_price": 4574534, "volume": 45996, "volume_price": 258503, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.69, "per": 15.63}, {"date": "20180419", "market": "KOSDAQ", "name": "비금속", "compare": 1197.51, "fluc_ratio": 2.5, "high_price": 49769.72, "last_price": 49188.45, "low_price": 48109.08, "month": "04", "start_price": 48236.35, "total_price": 4688681, "volume": 47864, "volume_price": 264783, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.74, "per": 16.02}, {"date": "20180420", "market": "KOSDAQ", "name": "비금속", "compare": -768.65, "fluc_ratio": -1.56, "high_price": 49548.59, "last_price": 48419.8, "low_price": 48353.75, "month": "04", "start_price": 49435.86, "total_price": 4627653, "volume": 27994, "volume_price": 140439, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.71, "per": 15.77}, {"date": "20180423", "market": "KOSDAQ", "name": "비금속", "compare": 1029.43, "fluc_ratio": 2.13, "high_price": 50919.36, "last_price": 49449.23, "low_price": 48900.35, "month": "04", "start_price": 49081.4, "total_price": 4726040, "volume": 57057, "volume_price": 262856, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.74, "per": 16.1}, {"date": "20180424", "market": "KOSDAQ", "name": "비금속", "compare": -845.03, "fluc_ratio": -1.71, "high_price": 49475.57, "last_price": 48604.2, "low_price": 48174.22, "month": "04", "start_price": 49410.62, "total_price": 4645277, "volume": 15214, "volume_price": 79346, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.71, "per": 15.83}, {"date": "20180425", "market": "KOSDAQ", "name": "비금속", "compare": 439.22, "fluc_ratio": 0.9, "high_price": 49622.02, "last_price": 49043.42, "low_price": 47976.79, "month": "04", "start_price": 48312.87, "total_price": 4687254, "volume": 23870, "volume_price": 134214, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.73, "per": 15.98}, {"date": "20180426", "market": "KOSDAQ", "name": "비금속", "compare": -115.56, "fluc_ratio": -0.24, "high_price": 49580.34, "last_price": 48927.86, "low_price": 48770.54, "month": "04", "start_price": 49287.25, "total_price": 4676210, "volume": 19781, "volume_price": 88650, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.73, "per": 15.95}, {"date": "20180427", "market": "KOSDAQ", "name": "비금속", "compare": -583.9, "fluc_ratio": -1.19, "high_price": 49615.57, "last_price": 48343.96, "low_price": 48234.8, "month": "04", "start_price": 49615.57, "total_price": 4620405, "volume": 14649, "volume_price": 78726, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.71, "per": 15.76}, {"date": "20180430", "market": "KOSDAQ", "name": "비금속", "compare": 1674.54, "fluc_ratio": 3.46, "high_price": 50772.01, "last_price": 50018.5, "low_price": 48549.66, "month": "04", "start_price": 48577.02, "total_price": 4785833, "volume": 39763, "volume_price": 223507, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.77, "per": 16.34}, {"date": "20180502", "market": "KOSDAQ", "name": "비금속", "compare": 471.47, "fluc_ratio": 0.94, "high_price": 51210.49, "last_price": 50489.97, "low_price": 49557.03, "month": "05", "start_price": 50350.33, "total_price": 4983411, "volume": 62356, "volume_price": 296385, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.73, "per": 16.86}, {"date": "20180503", "market": "KOSDAQ", "name": "비금속", "compare": -984.26, "fluc_ratio": -1.95, "high_price": 50727.22, "last_price": 49505.71, "low_price": 49496.39, "month": "05", "start_price": 49994.11, "total_price": 4886264, "volume": 40323, "volume_price": 189968, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.69, "per": 16.53}, {"date": "20180504", "market": "KOSDAQ", "name": "비금속", "compare": -19.19, "fluc_ratio": -0.04, "high_price": 50238.83, "last_price": 49486.52, "low_price": 49250.63, "month": "05", "start_price": 49305.58, "total_price": 4884369, "volume": 34572, "volume_price": 183697, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.69, "per": 16.51}, {"date": "20180508", "market": "KOSDAQ", "name": "비금속", "compare": -407.84, "fluc_ratio": -0.82, "high_price": 50733.85, "last_price": 49078.68, "low_price": 49078.68, "month": "05", "start_price": 49137.56, "total_price": 4844115, "volume": 18395, "volume_price": 108331, "year": "2018", "dividend_ratio": 1.02, "pbr": 1.68, "per": 16.37}, {"date": "20180509", "market": "KOSDAQ", "name": "비금속", "compare": 2865.84, "fluc_ratio": 5.84, "high_price": 52341.25, "last_price": 51944.52, "low_price": 49040.98, "month": "05", "start_price": 49891.66, "total_price": 5126976, "volume": 25807, "volume_price": 171308, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.78, "per": 17.34}, {"date": "20180510", "market": "KOSDAQ", "name": "비금속", "compare": 422.29, "fluc_ratio": 0.81, "high_price": 53264.92, "last_price": 52366.81, "low_price": 51877.42, "month": "05", "start_price": 52331.01, "total_price": 5168657, "volume": 33354, "volume_price": 145140, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.79, "per": 17.49}, {"date": "20180511", "market": "KOSDAQ", "name": "비금속", "compare": -82.51, "fluc_ratio": -0.16, "high_price": 52693.77, "last_price": 52284.3, "low_price": 51463.88, "month": "05", "start_price": 52449.14, "total_price": 5163028, "volume": 49118, "volume_price": 177101, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.79, "per": 17.47}, {"date": "20180514", "market": "KOSDAQ", "name": "비금속", "compare": 3246.18, "fluc_ratio": 6.21, "high_price": 56340.13, "last_price": 55530.48, "low_price": 52753.35, "month": "05", "start_price": 53158.11, "total_price": 5483585, "volume": 76632, "volume_price": 410698, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.9, "per": 18.56}, {"date": "20180515", "market": "KOSDAQ", "name": "비금속", "compare": -946.54, "fluc_ratio": -1.7, "high_price": 56213.47, "last_price": 54583.94, "low_price": 54407.28, "month": "05", "start_price": 55459.1, "total_price": 5394211, "volume": 56051, "volume_price": 288796, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.87, "per": 18.25}, {"date": "20180516", "market": "KOSDAQ", "name": "비금속", "compare": -2723.99, "fluc_ratio": -4.99, "high_price": 53855.23, "last_price": 51859.95, "low_price": 51708.57, "month": "05", "start_price": 53358.12, "total_price": 5125015, "volume": 51417, "volume_price": 250122, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.78, "per": 17.34}, {"date": "20180517", "market": "KOSDAQ", "name": "비금속", "compare": 2278.08, "fluc_ratio": 4.39, "high_price": 55367.96, "last_price": 54138.03, "low_price": 52395.92, "month": "05", "start_price": 52395.92, "total_price": 5350144, "volume": 46569, "volume_price": 250399, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.85, "per": 18.11}, {"date": "20180518", "market": "KOSDAQ", "name": "비금속", "compare": 439.24, "fluc_ratio": 0.81, "high_price": 55133.33, "last_price": 54577.27, "low_price": 54085.08, "month": "05", "start_price": 55040.82, "total_price": 5415300, "volume": 29241, "volume_price": 150254, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.88, "per": 18.33}, {"date": "20180521", "market": "KOSDAQ", "name": "비금속", "compare": 151.67, "fluc_ratio": 0.28, "high_price": 55103.84, "last_price": 54728.94, "low_price": 54207.64, "month": "05", "start_price": 54626.66, "total_price": 5430349, "volume": 14720, "volume_price": 94737, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.88, "per": 18.38}, {"date": "20180523", "market": "KOSDAQ", "name": "비금속", "compare": 849.54, "fluc_ratio": 1.55, "high_price": 56036.14, "last_price": 55578.48, "low_price": 54552.38, "month": "05", "start_price": 54796.63, "total_price": 5514642, "volume": 19137, "volume_price": 138967, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.91, "per": 18.66}, {"date": "20180524", "market": "KOSDAQ", "name": "비금속", "compare": -939.37, "fluc_ratio": -1.69, "high_price": 55719.64, "last_price": 54639.11, "low_price": 53708.8, "month": "05", "start_price": 55719.64, "total_price": 5421436, "volume": 16534, "volume_price": 102265, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.88, "per": 18.35}, {"date": "20180525", "market": "KOSDAQ", "name": "비금속", "compare": -2408.21, "fluc_ratio": -4.41, "high_price": 54357.63, "last_price": 52230.9, "low_price": 50723.42, "month": "05", "start_price": 54320.42, "total_price": 5182999, "volume": 25490, "volume_price": 135143, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.8, "per": 17.54}, {"date": "20180528", "market": "KOSDAQ", "name": "비금속", "compare": 5381.28, "fluc_ratio": 10.3, "high_price": 57613.56, "last_price": 57612.18, "low_price": 51765.87, "month": "05", "start_price": 52028.66, "total_price": 5716997, "volume": 39160, "volume_price": 261655, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.98, "per": 19.35}, {"date": "20180529", "market": "KOSDAQ", "name": "비금속", "compare": 91.65, "fluc_ratio": 0.16, "high_price": 59193.28, "last_price": 57703.83, "low_price": 56411.05, "month": "05", "start_price": 57543.03, "total_price": 5726091, "volume": 30611, "volume_price": 259524, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.98, "per": 19.38}, {"date": "20180530", "market": "KOSDAQ", "name": "비금속", "compare": 1849.83, "fluc_ratio": 3.21, "high_price": 59876.66, "last_price": 59553.66, "low_price": 58076.56, "month": "05", "start_price": 59479.16, "total_price": 5909654, "volume": 20488, "volume_price": 197639, "year": "2018", "dividend_ratio": 0.83, "pbr": 2.05, "per": 19.99}, {"date": "20180531", "market": "KOSDAQ", "name": "비금속", "compare": 313.51, "fluc_ratio": 0.53, "high_price": 61365.34, "last_price": 59867.17, "low_price": 59236, "month": "05", "start_price": 60441.86, "total_price": 5976204, "volume": 28435, "volume_price": 221327, "year": "2018", "dividend_ratio": 0.82, "pbr": 2.07, "per": 20.22}, {"date": "20180601", "market": "KOSDAQ", "name": "비금속", "compare": -1877.27, "fluc_ratio": -3.14, "high_price": 60068.89, "last_price": 57989.9, "low_price": 57462.83, "month": "06", "start_price": 60068.89, "total_price": 5788806, "volume": 22604, "volume_price": 185037, "year": "2018", "dividend_ratio": 0.85, "pbr": 2.0, "per": 19.58}, {"date": "20180604", "market": "KOSDAQ", "name": "비금속", "compare": -111.64, "fluc_ratio": -0.19, "high_price": 59742.57, "last_price": 57878.26, "low_price": 57851.14, "month": "06", "start_price": 59486.01, "total_price": 5777662, "volume": 19658, "volume_price": 173252, "year": "2018", "dividend_ratio": 0.85, "pbr": 2.0, "per": 19.54}, {"date": "20180605", "market": "KOSDAQ", "name": "비금속", "compare": 188.64, "fluc_ratio": 0.33, "high_price": 58175.05, "last_price": 58066.9, "low_price": 56258.43, "month": "06", "start_price": 57130.25, "total_price": 5796492, "volume": 15062, "volume_price": 105580, "year": "2018", "dividend_ratio": 0.85, "pbr": 2.02, "per": 20.43}, {"date": "20180607", "market": "KOSDAQ", "name": "비금속", "compare": 443.8, "fluc_ratio": 0.76, "high_price": 59420.45, "last_price": 58510.7, "low_price": 58283, "month": "06", "start_price": 58633.51, "total_price": 5840795, "volume": 14854, "volume_price": 126765, "year": "2018", "dividend_ratio": 0.84, "pbr": 2.04, "per": 20.6}, {"date": "20180608", "market": "KOSDAQ", "name": "비금속", "compare": -823.43, "fluc_ratio": -1.41, "high_price": 58577.16, "last_price": 57687.27, "low_price": 57570.31, "month": "06", "start_price": 58485.28, "total_price": 5758597, "volume": 10376, "volume_price": 76694, "year": "2018", "dividend_ratio": 0.85, "pbr": 2.01, "per": 20.32}, {"date": "20180611", "market": "KOSDAQ", "name": "비금속", "compare": 1378.74, "fluc_ratio": 2.39, "high_price": 59158.72, "last_price": 59066.01, "low_price": 57670.62, "month": "06", "start_price": 58052.8, "total_price": 5896228, "volume": 15108, "volume_price": 102698, "year": "2018", "dividend_ratio": 0.83, "pbr": 2.06, "per": 20.81}, {"date": "20180612", "market": "KOSDAQ", "name": "비금속", "compare": -1743.92, "fluc_ratio": -2.95, "high_price": 59275.89, "last_price": 57322.09, "low_price": 56684.21, "month": "06", "start_price": 59172.02, "total_price": 5731615, "volume": 14948, "volume_price": 107386, "year": "2018", "dividend_ratio": 0.86, "pbr": 2.0, "per": 20.22}, {"date": "20180614", "market": "KOSDAQ", "name": "비금속", "compare": -2237.21, "fluc_ratio": -3.9, "high_price": 56828.6, "last_price": 55084.88, "low_price": 54637.6, "month": "06", "start_price": 56319.64, "total_price": 5507917, "volume": 19482, "volume_price": 112756, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.92, "per": 19.42}, {"date": "20180615", "market": "KOSDAQ", "name": "비금속", "compare": -165.9, "fluc_ratio": -0.3, "high_price": 55808.33, "last_price": 54918.98, "low_price": 54488.84, "month": "06", "start_price": 55455.27, "total_price": 5491329, "volume": 11529, "volume_price": 80031, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.91, "per": 19.36}, {"date": "20180618", "market": "KOSDAQ", "name": "비금속", "compare": -1929.18, "fluc_ratio": -3.51, "high_price": 54937.63, "last_price": 52989.8, "low_price": 52484.54, "month": "06", "start_price": 54544.08, "total_price": 5298431, "volume": 9023, "volume_price": 76503, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.84, "per": 18.68}, {"date": "20180619", "market": "KOSDAQ", "name": "비금속", "compare": -1355.54, "fluc_ratio": -2.56, "high_price": 54017.07, "last_price": 51634.26, "low_price": 51634.26, "month": "06", "start_price": 53339.01, "total_price": 5162891, "volume": 7793, "volume_price": 59944, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.8, "per": 18.2}, {"date": "20180620", "market": "KOSDAQ", "name": "비금속", "compare": 2469.12, "fluc_ratio": 4.78, "high_price": 54170.87, "last_price": 54103.38, "low_price": 51570.98, "month": "06", "start_price": 52196.95, "total_price": 5409777, "volume": 7587, "volume_price": 55789, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.88, "per": 19.08}, {"date": "20180621", "market": "KOSDAQ", "name": "비금속", "compare": -779.87, "fluc_ratio": -1.44, "high_price": 54417.66, "last_price": 53323.51, "low_price": 53183.2, "month": "06", "start_price": 54337.5, "total_price": 5331799, "volume": 11895, "volume_price": 68847, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.86, "per": 18.8}, {"date": "20180622", "market": "KOSDAQ", "name": "비금속", "compare": -179.27, "fluc_ratio": -0.34, "high_price": 53791.55, "last_price": 53144.24, "low_price": 52099.81, "month": "06", "start_price": 53266.57, "total_price": 5316863, "volume": 32229, "volume_price": 95725, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.85, "per": 18.75}, {"date": "20180625", "market": "KOSDAQ", "name": "비금속", "compare": 1542.91, "fluc_ratio": 2.9, "high_price": 55385.34, "last_price": 54687.15, "low_price": 53512.22, "month": "06", "start_price": 53566.39, "total_price": 5471225, "volume": 14006, "volume_price": 96672, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.91, "per": 19.3}, {"date": "20180626", "market": "KOSDAQ", "name": "비금속", "compare": -775.31, "fluc_ratio": -1.42, "high_price": 54645.09, "last_price": 53911.84, "low_price": 53046.94, "month": "06", "start_price": 54015.47, "total_price": 5393658, "volume": 26613, "volume_price": 106157, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.88, "per": 19.02}, {"date": "20180627", "market": "KOSDAQ", "name": "비금속", "compare": -1286.92, "fluc_ratio": -2.39, "high_price": 54962.09, "last_price": 52624.92, "low_price": 52265.32, "month": "06", "start_price": 54324.62, "total_price": 5264907, "volume": 17946, "volume_price": 124781, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.83, "per": 18.57}, {"date": "20180628", "market": "KOSDAQ", "name": "비금속", "compare": -1639.93, "fluc_ratio": -3.12, "high_price": 53387.37, "last_price": 50984.99, "low_price": 50909.83, "month": "06", "start_price": 52479.83, "total_price": 5100839, "volume": 42196, "volume_price": 158785, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.78, "per": 17.99}, {"date": "20180629", "market": "KOSDAQ", "name": "비금속", "compare": 1599.38, "fluc_ratio": 3.14, "high_price": 53118.58, "last_price": 52584.37, "low_price": 50854.76, "month": "06", "start_price": 52081.26, "total_price": 5260850, "volume": 47422, "volume_price": 182980, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.83, "per": 18.56}, {"date": "20180702", "market": "KOSDAQ", "name": "비금속", "compare": -2215.12, "fluc_ratio": -4.21, "high_price": 52629.66, "last_price": 50369.25, "low_price": 50254.07, "month": "07", "start_price": 52529.98, "total_price": 5039237, "volume": 14403, "volume_price": 83803, "year": "2018", "dividend_ratio": 0.98, "pbr": 1.75, "per": 17.77}, {"date": "20180703", "market": "KOSDAQ", "name": "비금속", "compare": 2045.06, "fluc_ratio": 4.06, "high_price": 52429.14, "last_price": 52414.31, "low_price": 50606.96, "month": "07", "start_price": 51401.39, "total_price": 5243837, "volume": 20115, "volume_price": 114808, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.83, "per": 18.5}, {"date": "20180704", "market": "KOSDAQ", "name": "비금속", "compare": 185.72, "fluc_ratio": 0.35, "high_price": 52618.35, "last_price": 52600.03, "low_price": 51502.6, "month": "07", "start_price": 51959.14, "total_price": 5262417, "volume": 15534, "volume_price": 81148, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.83, "per": 18.57}, {"date": "20180705", "market": "KOSDAQ", "name": "비금속", "compare": -708.65, "fluc_ratio": -1.35, "high_price": 52530.17, "last_price": 51891.38, "low_price": 50997.14, "month": "07", "start_price": 52481.62, "total_price": 5191520, "volume": 14580, "volume_price": 78935, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.81, "per": 18.32}, {"date": "20180706", "market": "KOSDAQ", "name": "비금속", "compare": 1485.99, "fluc_ratio": 2.86, "high_price": 53803.61, "last_price": 53377.37, "low_price": 51668.66, "month": "07", "start_price": 52307.22, "total_price": 5343408, "volume": 11523, "volume_price": 85380, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.86, "per": 18.86}, {"date": "20180709", "market": "KOSDAQ", "name": "비금속", "compare": -662.49, "fluc_ratio": -1.24, "high_price": 53205.24, "last_price": 52714.88, "low_price": 51904.12, "month": "07", "start_price": 52712.06, "total_price": 5277089, "volume": 9614, "volume_price": 68963, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.84, "per": 18.62}, {"date": "20180710", "market": "KOSDAQ", "name": "비금속", "compare": -319.41, "fluc_ratio": -0.61, "high_price": 53696.57, "last_price": 52395.47, "low_price": 52395.47, "month": "07", "start_price": 53530.98, "total_price": 5245114, "volume": 16210, "volume_price": 80596, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.83, "per": 18.51}, {"date": "20180711", "market": "KOSDAQ", "name": "비금속", "compare": 437.16, "fluc_ratio": 0.83, "high_price": 53218.53, "last_price": 52832.63, "low_price": 51691.27, "month": "07", "start_price": 51710.88, "total_price": 5288876, "volume": 12629, "volume_price": 68662, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.84, "per": 18.66}, {"date": "20180712", "market": "KOSDAQ", "name": "비금속", "compare": 674.95, "fluc_ratio": 1.28, "high_price": 53918.39, "last_price": 53507.58, "low_price": 52834.19, "month": "07", "start_price": 53036.86, "total_price": 5356443, "volume": 8266, "volume_price": 55093, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.87, "per": 18.9}, {"date": "20180713", "market": "KOSDAQ", "name": "비금속", "compare": -360.02, "fluc_ratio": -0.67, "high_price": 54449.22, "last_price": 53147.56, "low_price": 52858.89, "month": "07", "start_price": 54073.79, "total_price": 5321725, "volume": 12089, "volume_price": 81993, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.85, "per": 18.78}, {"date": "20180716", "market": "KOSDAQ", "name": "비금속", "compare": -876.18, "fluc_ratio": -1.65, "high_price": 53539.99, "last_price": 52271.38, "low_price": 52137.29, "month": "07", "start_price": 53240.77, "total_price": 5233992, "volume": 5598, "volume_price": 48912, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.82, "per": 18.46}, {"date": "20180717", "market": "KOSDAQ", "name": "비금속", "compare": -327.64, "fluc_ratio": -0.63, "high_price": 52613.28, "last_price": 51943.74, "low_price": 51719.97, "month": "07", "start_price": 52388, "total_price": 5201186, "volume": 6388, "volume_price": 35082, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.81, "per": 18.34}, {"date": "20180718", "market": "KOSDAQ", "name": "비금속", "compare": -479.03, "fluc_ratio": -0.92, "high_price": 52560.49, "last_price": 51464.71, "low_price": 51285.72, "month": "07", "start_price": 52306.41, "total_price": 5153219, "volume": 6585, "volume_price": 38795, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.79, "per": 18.17}, {"date": "20180719", "market": "KOSDAQ", "name": "비금속", "compare": 861.63, "fluc_ratio": 1.67, "high_price": 52745.94, "last_price": 52326.34, "low_price": 50627.56, "month": "07", "start_price": 51689.91, "total_price": 5239496, "volume": 5764, "volume_price": 55774, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.82, "per": 18.48}, {"date": "20180720", "market": "KOSDAQ", "name": "비금속", "compare": -755.56, "fluc_ratio": -1.44, "high_price": 52961.72, "last_price": 51570.78, "low_price": 51013.27, "month": "07", "start_price": 52496.39, "total_price": 5163840, "volume": 4464, "volume_price": 38026, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.8, "per": 18.21}, {"date": "20180723", "market": "KOSDAQ", "name": "비금속", "compare": -2338.96, "fluc_ratio": -4.54, "high_price": 51440.24, "last_price": 49231.82, "low_price": 49208.81, "month": "07", "start_price": 51381.23, "total_price": 4929638, "volume": 5465, "volume_price": 40527, "year": "2018", "dividend_ratio": 1.0, "pbr": 1.72, "per": 17.38}, {"date": "20180724", "market": "KOSDAQ", "name": "비금속", "compare": 614.88, "fluc_ratio": 1.25, "high_price": 50176.86, "last_price": 49846.7, "low_price": 47622.64, "month": "07", "start_price": 48812.73, "total_price": 4991206, "volume": 18773, "volume_price": 112210, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.74, "per": 17.6}, {"date": "20180725", "market": "KOSDAQ", "name": "비금속", "compare": 1546.28, "fluc_ratio": 3.1, "high_price": 51715.97, "last_price": 51392.98, "low_price": 50358.63, "month": "07", "start_price": 50735.36, "total_price": 5146038, "volume": 7992, "volume_price": 60970, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.79, "per": 18.15}, {"date": "20180726", "market": "KOSDAQ", "name": "비금속", "compare": 876.24, "fluc_ratio": 1.7, "high_price": 52423.69, "last_price": 52269.22, "low_price": 50994.2, "month": "07", "start_price": 51558.89, "total_price": 5233776, "volume": 11278, "volume_price": 61756, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.82, "per": 18.46}, {"date": "20180727", "market": "KOSDAQ", "name": "비금속", "compare": 2282.04, "fluc_ratio": 4.37, "high_price": 54659.31, "last_price": 54551.26, "low_price": 52304.05, "month": "07", "start_price": 52448.57, "total_price": 5462279, "volume": 7001, "volume_price": 81345, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.9, "per": 19.27}, {"date": "20180730", "market": "KOSDAQ", "name": "비금속", "compare": 1272.13, "fluc_ratio": 2.33, "high_price": 56241.99, "last_price": 55823.39, "low_price": 54712.8, "month": "07", "start_price": 54712.8, "total_price": 5590680, "volume": 6810, "volume_price": 92271, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.95, "per": 19.72}, {"date": "20180731", "market": "KOSDAQ", "name": "비금속", "compare": -1399.2, "fluc_ratio": -2.51, "high_price": 56077.5, "last_price": 54424.19, "low_price": 53915.28, "month": "07", "start_price": 55886.52, "total_price": 5450551, "volume": 5531, "volume_price": 59901, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.9, "per": 19.23}, {"date": "20180801", "market": "KOSDAQ", "name": "비금속", "compare": 1351.34, "fluc_ratio": 2.48, "high_price": 55855.97, "last_price": 55775.53, "low_price": 54403.72, "month": "08", "start_price": 54619.44, "total_price": 5585887, "volume": 4128, "volume_price": 45457, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.95, "per": 19.7}, {"date": "20180802", "market": "KOSDAQ", "name": "비금속", "compare": 293.95, "fluc_ratio": 0.53, "high_price": 57159.07, "last_price": 56069.48, "low_price": 55481.95, "month": "08", "start_price": 55935.59, "total_price": 5615326, "volume": 5307, "volume_price": 74985, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.96, "per": 19.81}, {"date": "20180803", "market": "KOSDAQ", "name": "비금속", "compare": 583.46, "fluc_ratio": 1.04, "high_price": 56893.83, "last_price": 56652.94, "low_price": 56009.39, "month": "08", "start_price": 56845.26, "total_price": 5673760, "volume": 3793, "volume_price": 35699, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.98, "per": 20.02}, {"date": "20180806", "market": "KOSDAQ", "name": "비금속", "compare": -1636.39, "fluc_ratio": -2.89, "high_price": 56637.27, "last_price": 55016.55, "low_price": 55016.55, "month": "08", "start_price": 56605.08, "total_price": 5509875, "volume": 13406, "volume_price": 69374, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.92, "per": 19.43}, {"date": "20180807", "market": "KOSDAQ", "name": "비금속", "compare": 168.35, "fluc_ratio": 0.31, "high_price": 55493.94, "last_price": 55184.9, "low_price": 54684.26, "month": "08", "start_price": 55140.79, "total_price": 5526736, "volume": 4219, "volume_price": 38072, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.92, "per": 19.49}, {"date": "20180808", "market": "KOSDAQ", "name": "비금속", "compare": -366.78, "fluc_ratio": -0.66, "high_price": 55646.12, "last_price": 54818.12, "low_price": 54756.14, "month": "08", "start_price": 55439.22, "total_price": 5490003, "volume": 4107, "volume_price": 29031, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.91, "per": 19.37}, {"date": "20180809", "market": "KOSDAQ", "name": "비금속", "compare": -517.33, "fluc_ratio": -0.94, "high_price": 54935.93, "last_price": 54300.79, "low_price": 53987.78, "month": "08", "start_price": 54845.32, "total_price": 5438193, "volume": 3420, "volume_price": 32225, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.89, "per": 19.18}, {"date": "20180810", "market": "KOSDAQ", "name": "비금속", "compare": -403.18, "fluc_ratio": -0.74, "high_price": 54799.11, "last_price": 53897.61, "low_price": 53183.21, "month": "08", "start_price": 54799.11, "total_price": 5397815, "volume": 13342, "volume_price": 83462, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.88, "per": 19.03}, {"date": "20180813", "market": "KOSDAQ", "name": "비금속", "compare": -1370.63, "fluc_ratio": -2.54, "high_price": 54565.55, "last_price": 52526.98, "low_price": 52526.98, "month": "08", "start_price": 54055.59, "total_price": 5260547, "volume": 9323, "volume_price": 64969, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.83, "per": 18.54}, {"date": "20180814", "market": "KOSDAQ", "name": "비금속", "compare": 876.42, "fluc_ratio": 1.67, "high_price": 53827.77, "last_price": 53403.4, "low_price": 52521.45, "month": "08", "start_price": 52919.55, "total_price": 5348320, "volume": 4888, "volume_price": 33937, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.86, "per": 18.86}, {"date": "20180816", "market": "KOSDAQ", "name": "비금속", "compare": 1550.14, "fluc_ratio": 2.9, "high_price": 54967.69, "last_price": 54953.54, "low_price": 52565.26, "month": "08", "start_price": 53146.64, "total_price": 5503565, "volume": 7012, "volume_price": 51632, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.91, "per": 19.4}, {"date": "20180817", "market": "KOSDAQ", "name": "비금속", "compare": -310.33, "fluc_ratio": -0.56, "high_price": 55049.9, "last_price": 54643.21, "low_price": 54368.59, "month": "08", "start_price": 54748.62, "total_price": 5472486, "volume": 11079, "volume_price": 62245, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.9, "per": 19.28}, {"date": "20180820", "market": "KOSDAQ", "name": "비금속", "compare": -755.3, "fluc_ratio": -1.38, "high_price": 54810.99, "last_price": 53887.91, "low_price": 53817.08, "month": "08", "start_price": 54507.57, "total_price": 5396843, "volume": 5944, "volume_price": 37896, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.88, "per": 19.01}, {"date": "20180821", "market": "KOSDAQ", "name": "비금속", "compare": 2089.94, "fluc_ratio": 3.88, "high_price": 56236.1, "last_price": 55977.85, "low_price": 54334.78, "month": "08", "start_price": 54382.49, "total_price": 5606150, "volume": 5735, "volume_price": 56260, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.95, "per": 19.75}, {"date": "20180822", "market": "KOSDAQ", "name": "비금속", "compare": -564.4, "fluc_ratio": -1.01, "high_price": 56290.93, "last_price": 55413.45, "low_price": 55380.59, "month": "08", "start_price": 55932.21, "total_price": 5549625, "volume": 4132, "volume_price": 30543, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.93, "per": 19.56}, {"date": "20180823", "market": "KOSDAQ", "name": "비금속", "compare": 1168.47, "fluc_ratio": 2.11, "high_price": 56609.35, "last_price": 56581.92, "low_price": 55347.64, "month": "08", "start_price": 55864.12, "total_price": 5666646, "volume": 7920, "volume_price": 46833, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.97, "per": 19.96}, {"date": "20180824", "market": "KOSDAQ", "name": "비금속", "compare": 284.63, "fluc_ratio": 0.5, "high_price": 57067.56, "last_price": 56866.55, "low_price": 55929.48, "month": "08", "start_price": 56912.81, "total_price": 5695152, "volume": 5350, "volume_price": 43633, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.98, "per": 20.05}, {"date": "20180827", "market": "KOSDAQ", "name": "비금속", "compare": 1952.27, "fluc_ratio": 3.43, "high_price": 58818.82, "last_price": 58818.82, "low_price": 55513.7, "month": "08", "start_price": 55604.8, "total_price": 5890671, "volume": 10483, "volume_price": 109262, "year": "2018", "dividend_ratio": 0.84, "pbr": 2.05, "per": 20.74}, {"date": "20180828", "market": "KOSDAQ", "name": "비금속", "compare": -78.57, "fluc_ratio": -0.13, "high_price": 59707.89, "last_price": 58740.25, "low_price": 58423.58, "month": "08", "start_price": 59502.53, "total_price": 5883892, "volume": 5886, "volume_price": 74640, "year": "2018", "dividend_ratio": 0.84, "pbr": 2.05, "per": 20.71}, {"date": "20180829", "market": "KOSDAQ", "name": "비금속", "compare": 904.18, "fluc_ratio": 1.54, "high_price": 59692.42, "last_price": 59644.43, "low_price": 58349.28, "month": "08", "start_price": 58770.85, "total_price": 5974462, "volume": 3634, "volume_price": 44191, "year": "2018", "dividend_ratio": 0.83, "pbr": 2.08, "per": 21.03}, {"date": "20180830", "market": "KOSDAQ", "name": "비금속", "compare": 212.16, "fluc_ratio": 0.36, "high_price": 59986.5, "last_price": 59856.59, "low_price": 59009.28, "month": "08", "start_price": 59405.08, "total_price": 5995714, "volume": 4675, "volume_price": 47075, "year": "2018", "dividend_ratio": 0.82, "pbr": 2.08, "per": 21.1}, {"date": "20180831", "market": "KOSDAQ", "name": "비금속", "compare": 953.54, "fluc_ratio": 1.59, "high_price": 60959.13, "last_price": 60810.13, "low_price": 59088.72, "month": "08", "start_price": 59283.14, "total_price": 6091228, "volume": 4177, "volume_price": 61446, "year": "2018", "dividend_ratio": 0.81, "pbr": 2.12, "per": 21.43}, {"date": "20180903", "market": "KOSDAQ", "name": "비금속", "compare": -792.31, "fluc_ratio": -1.3, "high_price": 61158.4, "last_price": 60017.82, "low_price": 59419.68, "month": "09", "start_price": 61095.41, "total_price": 6011865, "volume": 4488, "volume_price": 49011, "year": "2018", "dividend_ratio": 0.82, "pbr": 2.09, "per": 21.15}, {"date": "20180904", "market": "KOSDAQ", "name": "비금속", "compare": 2794.79, "fluc_ratio": 4.66, "high_price": 62812.61, "last_price": 62812.61, "low_price": 59869.91, "month": "09", "start_price": 60050.34, "total_price": 6291813, "volume": 6232, "volume_price": 83267, "year": "2018", "dividend_ratio": 0.78, "pbr": 2.18, "per": 22.13}, {"date": "20180905", "market": "KOSDAQ", "name": "비금속", "compare": -105.91, "fluc_ratio": -0.17, "high_price": 62965.67, "last_price": 62706.7, "low_price": 61949.87, "month": "09", "start_price": 62665.71, "total_price": 6281204, "volume": 8869, "volume_price": 84098, "year": "2018", "dividend_ratio": 0.78, "pbr": 2.18, "per": 22.12}, {"date": "20180906", "market": "KOSDAQ", "name": "비금속", "compare": -354.18, "fluc_ratio": -0.56, "high_price": 63326.93, "last_price": 62352.52, "low_price": 61979.72, "month": "09", "start_price": 63135.29, "total_price": 6245726, "volume": 7938, "volume_price": 64163, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.17, "per": 22.01}, {"date": "20180907", "market": "KOSDAQ", "name": "비금속", "compare": 3095.97, "fluc_ratio": 4.97, "high_price": 65448.49, "last_price": 65448.49, "low_price": 61924.12, "month": "09", "start_price": 62509.38, "total_price": 6555843, "volume": 8340, "volume_price": 99394, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.28, "per": 23.1}, {"date": "20180910", "market": "KOSDAQ", "name": "비금속", "compare": 1702.73, "fluc_ratio": 2.6, "high_price": 67705.75, "last_price": 67151.22, "low_price": 64835.54, "month": "09", "start_price": 65550.07, "total_price": 6726402, "volume": 16616, "volume_price": 134709, "year": "2018", "dividend_ratio": 0.73, "pbr": 2.24, "per": 23.4}, {"date": "20180911", "market": "KOSDAQ", "name": "비금속", "compare": 68.28, "fluc_ratio": 0.1, "high_price": 68196.6, "last_price": 67219.5, "low_price": 66142.24, "month": "09", "start_price": 67516.43, "total_price": 6733242, "volume": 45992, "volume_price": 224990, "year": "2018", "dividend_ratio": 0.73, "pbr": 2.24, "per": 23.43}, {"date": "20180912", "market": "KOSDAQ", "name": "비금속", "compare": -934.23, "fluc_ratio": -1.39, "high_price": 68064.01, "last_price": 66285.27, "low_price": 64941.93, "month": "09", "start_price": 67240.85, "total_price": 6639662, "volume": 14891, "volume_price": 132581, "year": "2018", "dividend_ratio": 0.74, "pbr": 2.21, "per": 23.1}, {"date": "20180913", "market": "KOSDAQ", "name": "비금속", "compare": 1439.74, "fluc_ratio": 2.17, "high_price": 68081.94, "last_price": 67725.01, "low_price": 65748.37, "month": "09", "start_price": 66085.53, "total_price": 6783878, "volume": 12474, "volume_price": 120955, "year": "2018", "dividend_ratio": 0.73, "pbr": 2.26, "per": 23.61}, {"date": "20180914", "market": "KOSDAQ", "name": "비금속", "compare": 165.83, "fluc_ratio": 0.24, "high_price": 68134.32, "last_price": 67890.84, "low_price": 66492.08, "month": "09", "start_price": 68132.55, "total_price": 6800489, "volume": 12749, "volume_price": 88232, "year": "2018", "dividend_ratio": 0.72, "pbr": 2.27, "per": 23.68}, {"date": "20180917", "market": "KOSDAQ", "name": "비금속", "compare": -682.27, "fluc_ratio": -1, "high_price": 68259.8, "last_price": 67208.57, "low_price": 66879.74, "month": "09", "start_price": 68155.4, "total_price": 6732148, "volume": 8555, "volume_price": 68139, "year": "2018", "dividend_ratio": 0.73, "pbr": 2.24, "per": 23.44}, {"date": "20180918", "market": "KOSDAQ", "name": "비금속", "compare": 451.6, "fluc_ratio": 0.67, "high_price": 69307.44, "last_price": 67660.17, "low_price": 66811.61, "month": "09", "start_price": 66811.61, "total_price": 6777383, "volume": 36274, "volume_price": 191879, "year": "2018", "dividend_ratio": 0.73, "pbr": 2.26, "per": 23.6}, {"date": "20180919", "market": "KOSDAQ", "name": "비금속", "compare": 226.67, "fluc_ratio": 0.34, "high_price": 68998.18, "last_price": 67886.84, "low_price": 67593.28, "month": "09", "start_price": 68241.77, "total_price": 6846466, "volume": 24206, "volume_price": 128221, "year": "2018", "dividend_ratio": 0.72, "pbr": 2.27, "per": 23.68}, {"date": "20180920", "market": "KOSDAQ", "name": "비금속", "compare": -1068.78, "fluc_ratio": -1.57, "high_price": 68819.02, "last_price": 66818.06, "low_price": 66466.4, "month": "09", "start_price": 68230.68, "total_price": 6738679, "volume": 12015, "volume_price": 90900, "year": "2018", "dividend_ratio": 0.74, "pbr": 2.23, "per": 23.3}, {"date": "20180921", "market": "KOSDAQ", "name": "비금속", "compare": 1913.16, "fluc_ratio": 2.86, "high_price": 68743.73, "last_price": 68731.22, "low_price": 66313.59, "month": "09", "start_price": 67361.38, "total_price": 6931624, "volume": 11169, "volume_price": 79736, "year": "2018", "dividend_ratio": 0.71, "pbr": 2.3, "per": 23.97}, {"date": "20180927", "market": "KOSDAQ", "name": "비금속", "compare": 3032.64, "fluc_ratio": 4.41, "high_price": 71869.58, "last_price": 71763.86, "low_price": 69101.27, "month": "09", "start_price": 69166, "total_price": 7237469, "volume": 8205, "volume_price": 101175, "year": "2018", "dividend_ratio": 0.68, "pbr": 2.4, "per": 25.04}, {"date": "20180928", "market": "KOSDAQ", "name": "비금속", "compare": -2574.94, "fluc_ratio": -3.59, "high_price": 74271.51, "last_price": 69188.92, "low_price": 67342.46, "month": "09", "start_price": 72265.01, "total_price": 6977783, "volume": 9814, "volume_price": 181628, "year": "2018", "dividend_ratio": 0.71, "pbr": 2.31, "per": 24.13}, {"date": "20181001", "market": "KOSDAQ", "name": "비금속", "compare": -374.21, "fluc_ratio": -0.54, "high_price": 70334.83, "last_price": 68814.71, "low_price": 67732.99, "month": "10", "start_price": 69981.04, "total_price": 6940043, "volume": 5564, "volume_price": 84828, "year": "2018", "dividend_ratio": 0.71, "pbr": 2.3, "per": 24}, {"date": "20181002", "market": "KOSDAQ", "name": "비금속", "compare": -1886.01, "fluc_ratio": -2.74, "high_price": 69383.37, "last_price": 66928.7, "low_price": 66474.29, "month": "10", "start_price": 69316.72, "total_price": 6749837, "volume": 14002, "volume_price": 119982, "year": "2018", "dividend_ratio": 0.73, "pbr": 2.23, "per": 23.33}, {"date": "20181004", "market": "KOSDAQ", "name": "비금속", "compare": 1013.24, "fluc_ratio": 1.51, "high_price": 68821.43, "last_price": 67941.94, "low_price": 67228.28, "month": "10", "start_price": 67228.28, "total_price": 6852024, "volume": 14032, "volume_price": 148503, "year": "2018", "dividend_ratio": 0.72, "pbr": 2.27, "per": 23.7}, {"date": "20181005", "market": "KOSDAQ", "name": "비금속", "compare": -3612.25, "fluc_ratio": -5.32, "high_price": 67852.02, "last_price": 64329.69, "low_price": 63819, "month": "10", "start_price": 67768.3, "total_price": 6487724, "volume": 7654, "volume_price": 109502, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.15, "per": 22.42}, {"date": "20181008", "market": "KOSDAQ", "name": "비금속", "compare": 1125.21, "fluc_ratio": 1.75, "high_price": 67199.72, "last_price": 65454.9, "low_price": 64068.64, "month": "10", "start_price": 64091.82, "total_price": 6601202, "volume": 4951, "volume_price": 75317, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.19, "per": 22.82}, {"date": "20181010", "market": "KOSDAQ", "name": "비금속", "compare": -1228.93, "fluc_ratio": -1.88, "high_price": 65963.05, "last_price": 64225.97, "low_price": 62853.1, "month": "10", "start_price": 65963.05, "total_price": 6477264, "volume": 8715, "volume_price": 84023, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.15, "per": 22.4}, {"date": "20181011", "market": "KOSDAQ", "name": "비금속", "compare": -4580.94, "fluc_ratio": -7.13, "high_price": 62562.52, "last_price": 59645.03, "low_price": 59645.03, "month": "10", "start_price": 61508.43, "total_price": 6015270, "volume": 8649, "volume_price": 99464, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.99, "per": 20.8}, {"date": "20181012", "market": "KOSDAQ", "name": "비금속", "compare": 3872.2, "fluc_ratio": 6.49, "high_price": 63557.49, "last_price": 63517.23, "low_price": 60050.23, "month": "10", "start_price": 60050.23, "total_price": 6405786, "volume": 6506, "volume_price": 86316, "year": "2018", "dividend_ratio": 0.77, "pbr": 2.12, "per": 22.15}, {"date": "20181015", "market": "KOSDAQ", "name": "비금속", "compare": -223.98, "fluc_ratio": -0.35, "high_price": 65695.84, "last_price": 63293.25, "low_price": 62771.59, "month": "10", "start_price": 64475.29, "total_price": 6383198, "volume": 4291, "volume_price": 76178, "year": "2018", "dividend_ratio": 0.78, "pbr": 2.12, "per": 22.09}, {"date": "20181016", "market": "KOSDAQ", "name": "비금속", "compare": 2138.99, "fluc_ratio": 3.38, "high_price": 66176.49, "last_price": 65432.24, "low_price": 64208.09, "month": "10", "start_price": 64208.09, "total_price": 6598917, "volume": 3317, "volume_price": 69789, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.19, "per": 22.83}, {"date": "20181017", "market": "KOSDAQ", "name": "비금속", "compare": 337.48, "fluc_ratio": 0.52, "high_price": 67382.24, "last_price": 65769.72, "low_price": 65186, "month": "10", "start_price": 67108.2, "total_price": 6632952, "volume": 9320, "volume_price": 77565, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.2, "per": 22.95}, {"date": "20181018", "market": "KOSDAQ", "name": "비금속", "compare": 390.37, "fluc_ratio": 0.59, "high_price": 66300.28, "last_price": 66160.09, "low_price": 64830.93, "month": "10", "start_price": 65638.95, "total_price": 6672322, "volume": 4593, "volume_price": 49921, "year": "2018", "dividend_ratio": 0.74, "pbr": 2.21, "per": 23.1}, {"date": "20181019", "market": "KOSDAQ", "name": "비금속", "compare": 893.25, "fluc_ratio": 1.35, "high_price": 67475.08, "last_price": 67053.34, "low_price": 65105.87, "month": "10", "start_price": 65196.19, "total_price": 6762407, "volume": 7009, "volume_price": 69039, "year": "2018", "dividend_ratio": 0.73, "pbr": 2.24, "per": 23.41}, {"date": "20181022", "market": "KOSDAQ", "name": "비금속", "compare": 1107.61, "fluc_ratio": 1.65, "high_price": 68351.32, "last_price": 68160.95, "low_price": 66307.89, "month": "10", "start_price": 66354.73, "total_price": 6874111, "volume": 4968, "volume_price": 68016, "year": "2018", "dividend_ratio": 0.72, "pbr": 2.28, "per": 23.79}, {"date": "20181023", "market": "KOSDAQ", "name": "비금속", "compare": -4339.57, "fluc_ratio": -6.37, "high_price": 68339.29, "last_price": 63821.38, "low_price": 63172.53, "month": "10", "start_price": 68170.02, "total_price": 6436460, "volume": 5069, "volume_price": 105963, "year": "2018", "dividend_ratio": 0.77, "pbr": 2.13, "per": 22.27}, {"date": "20181024", "market": "KOSDAQ", "name": "비금속", "compare": -1887.85, "fluc_ratio": -2.96, "high_price": 65178.19, "last_price": 61933.53, "low_price": 61460.83, "month": "10", "start_price": 64680.09, "total_price": 6246069, "volume": 6688, "volume_price": 108242, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.07, "per": 21.61}, {"date": "20181025", "market": "KOSDAQ", "name": "비금속", "compare": 1460.58, "fluc_ratio": 2.36, "high_price": 64032.2, "last_price": 63394.11, "low_price": 59547.87, "month": "10", "start_price": 59806.52, "total_price": 6393369, "volume": 5987, "volume_price": 106728, "year": "2018", "dividend_ratio": 0.77, "pbr": 2.12, "per": 22.13}, {"date": "20181026", "market": "KOSDAQ", "name": "비금속", "compare": -16.34, "fluc_ratio": -0.03, "high_price": 64632.16, "last_price": 63377.77, "low_price": 61017.27, "month": "10", "start_price": 64632.16, "total_price": 6391722, "volume": 5997, "volume_price": 99075, "year": "2018", "dividend_ratio": 0.77, "pbr": 2.12, "per": 22.13}, {"date": "20181029", "market": "KOSDAQ", "name": "비금속", "compare": -3882.45, "fluc_ratio": -6.13, "high_price": 64049.02, "last_price": 59495.32, "low_price": 59300.87, "month": "10", "start_price": 63694.07, "total_price": 6000172, "volume": 9008, "volume_price": 96335, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.99, "per": 20.78}, {"date": "20181030", "market": "KOSDAQ", "name": "비금속", "compare": 1074.34, "fluc_ratio": 1.81, "high_price": 61169.22, "last_price": 60569.66, "low_price": 57401.43, "month": "10", "start_price": 58708.01, "total_price": 6108520, "volume": 7968, "volume_price": 95040, "year": "2018", "dividend_ratio": 0.81, "pbr": 2.03, "per": 21.16}, {"date": "20181031", "market": "KOSDAQ", "name": "비금속", "compare": -377.14, "fluc_ratio": -0.62, "high_price": 61419.89, "last_price": 60192.52, "low_price": 59552.12, "month": "10", "start_price": 61234.25, "total_price": 6070486, "volume": 5049, "volume_price": 52847, "year": "2018", "dividend_ratio": 0.82, "pbr": 2.01, "per": 21.02}, {"date": "20181101", "market": "KOSDAQ", "name": "비금속", "compare": 1501.93, "fluc_ratio": 2.5, "high_price": 63555.87, "last_price": 61694.45, "low_price": 60800.16, "month": "11", "start_price": 60839.77, "total_price": 6221957, "volume": 6854, "volume_price": 85809, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.06, "per": 21.55}, {"date": "20181102", "market": "KOSDAQ", "name": "비금속", "compare": 3882.92, "fluc_ratio": 6.29, "high_price": 65680.8, "last_price": 65577.37, "low_price": 62663.26, "month": "11", "start_price": 62849.32, "total_price": 6613554, "volume": 6989, "volume_price": 84143, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.19, "per": 22.9}, {"date": "20181105", "market": "KOSDAQ", "name": "비금속", "compare": -915.91, "fluc_ratio": -1.4, "high_price": 65427.29, "last_price": 64661.46, "low_price": 64117.92, "month": "11", "start_price": 65153.24, "total_price": 6521183, "volume": 5374, "volume_price": 63979, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.16, "per": 22.58}, {"date": "20181106", "market": "KOSDAQ", "name": "비금속", "compare": 1577.21, "fluc_ratio": 2.44, "high_price": 66974.05, "last_price": 66238.67, "low_price": 64968.66, "month": "11", "start_price": 65566.02, "total_price": 6680247, "volume": 5532, "volume_price": 87483, "year": "2018", "dividend_ratio": 0.74, "pbr": 2.21, "per": 23.12}, {"date": "20181107", "market": "KOSDAQ", "name": "비금속", "compare": -425.06, "fluc_ratio": -0.64, "high_price": 67031.44, "last_price": 65813.61, "low_price": 64564.96, "month": "11", "start_price": 66003.95, "total_price": 6637379, "volume": 14014, "volume_price": 83700, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.2, "per": 22.96}, {"date": "20181108", "market": "KOSDAQ", "name": "비금속", "compare": 3176.15, "fluc_ratio": 4.83, "high_price": 69717.14, "last_price": 68989.76, "low_price": 66583.28, "month": "11", "start_price": 66984.04, "total_price": 6957698, "volume": 9243, "volume_price": 127378, "year": "2018", "dividend_ratio": 0.71, "pbr": 2.31, "per": 24.09}, {"date": "20181109", "market": "KOSDAQ", "name": "비금속", "compare": 541.18, "fluc_ratio": 0.78, "high_price": 70131.56, "last_price": 69530.94, "low_price": 68558.91, "month": "11", "start_price": 69590.12, "total_price": 7012276, "volume": 4529, "volume_price": 83369, "year": "2018", "dividend_ratio": 0.71, "pbr": 2.33, "per": 24.28}, {"date": "20181112", "market": "KOSDAQ", "name": "비금속", "compare": -107.64, "fluc_ratio": -0.15, "high_price": 69964.18, "last_price": 69423.3, "low_price": 68192.71, "month": "11", "start_price": 68722.88, "total_price": 7001421, "volume": 3445, "volume_price": 65304, "year": "2018", "dividend_ratio": 0.71, "pbr": 2.32, "per": 24.23}, {"date": "20181113", "market": "KOSDAQ", "name": "비금속", "compare": -100.45, "fluc_ratio": -0.14, "high_price": 69455.47, "last_price": 69322.85, "low_price": 65954.26, "month": "11", "start_price": 67854.14, "total_price": 6991290, "volume": 4686, "volume_price": 77830, "year": "2018", "dividend_ratio": 0.71, "pbr": 2.32, "per": 24.19}, {"date": "20181114", "market": "KOSDAQ", "name": "비금속", "compare": -2179.91, "fluc_ratio": -3.14, "high_price": 70371.46, "last_price": 67142.94, "low_price": 67142.94, "month": "11", "start_price": 69394.95, "total_price": 6771443, "volume": 6511, "volume_price": 104047, "year": "2018", "dividend_ratio": 0.73, "pbr": 2.24, "per": 23.42}, {"date": "20181115", "market": "KOSDAQ", "name": "비금속", "compare": 1429.63, "fluc_ratio": 2.13, "high_price": 68572.57, "last_price": 68572.57, "low_price": 66454.45, "month": "11", "start_price": 66862.53, "total_price": 6915623, "volume": 5520, "volume_price": 76252, "year": "2018", "dividend_ratio": 0.72, "pbr": 2.29, "per": 23.92}, {"date": "20181116", "market": "KOSDAQ", "name": "비금속", "compare": -1794.73, "fluc_ratio": -2.62, "high_price": 69105.87, "last_price": 66777.84, "low_price": 66518.99, "month": "11", "start_price": 68857.86, "total_price": 6734622, "volume": 4117, "volume_price": 69547, "year": "2018", "dividend_ratio": 0.74, "pbr": 2.23, "per": 23.28}, {"date": "20181119", "market": "KOSDAQ", "name": "비금속", "compare": 382.28, "fluc_ratio": 0.57, "high_price": 67975.29, "last_price": 67160.12, "low_price": 66722.66, "month": "11", "start_price": 66858.8, "total_price": 6773176, "volume": 18697, "volume_price": 84821, "year": "2018", "dividend_ratio": 0.73, "pbr": 2.24, "per": 23.41}, {"date": "20181120", "market": "KOSDAQ", "name": "비금속", "compare": -609.37, "fluc_ratio": -0.91, "high_price": 67469.76, "last_price": 66550.75, "low_price": 65749.53, "month": "11", "start_price": 66265.62, "total_price": 6711720, "volume": 8643, "volume_price": 82455, "year": "2018", "dividend_ratio": 0.74, "pbr": 2.22, "per": 23.19}, {"date": "20181121", "market": "KOSDAQ", "name": "비금속", "compare": 1252.54, "fluc_ratio": 1.88, "high_price": 67803.29, "last_price": 67803.29, "low_price": 65308.58, "month": "11", "start_price": 65924.66, "total_price": 6838040, "volume": 15598, "volume_price": 116951, "year": "2018", "dividend_ratio": 0.73, "pbr": 2.26, "per": 23.62}, {"date": "20181122", "market": "KOSDAQ", "name": "비금속", "compare": -1289.95, "fluc_ratio": -1.9, "high_price": 67860.99, "last_price": 66513.34, "low_price": 65625.74, "month": "11", "start_price": 67388.26, "total_price": 6707947, "volume": 10159, "volume_price": 72913, "year": "2018", "dividend_ratio": 0.74, "pbr": 2.22, "per": 23.15}, {"date": "20181123", "market": "KOSDAQ", "name": "비금속", "compare": -1977.04, "fluc_ratio": -2.97, "high_price": 66938.56, "last_price": 64536.3, "low_price": 64022.46, "month": "11", "start_price": 66705.19, "total_price": 6508561, "volume": 19152, "volume_price": 122962, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.15, "per": 22.49}, {"date": "20181126", "market": "KOSDAQ", "name": "비금속", "compare": 2036.66, "fluc_ratio": 3.16, "high_price": 66581.07, "last_price": 66572.96, "low_price": 64122.8, "month": "11", "start_price": 64715.32, "total_price": 6713960, "volume": 12692, "volume_price": 69231, "year": "2018", "dividend_ratio": 0.74, "pbr": 2.22, "per": 23.22}, {"date": "20181127", "market": "KOSDAQ", "name": "비금속", "compare": 263.76, "fluc_ratio": 0.4, "high_price": 67714.65, "last_price": 66836.72, "low_price": 65599.98, "month": "11", "start_price": 66520.69, "total_price": 6740561, "volume": 25886, "volume_price": 94732, "year": "2018", "dividend_ratio": 0.73, "pbr": 2.23, "per": 23.31}, {"date": "20181128", "market": "KOSDAQ", "name": "비금속", "compare": -2037.82, "fluc_ratio": -3.05, "high_price": 67189.58, "last_price": 64798.9, "low_price": 64189.17, "month": "11", "start_price": 67040.43, "total_price": 6535045, "volume": 9200, "volume_price": 99656, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.16, "per": 22.6}, {"date": "20181129", "market": "KOSDAQ", "name": "비금속", "compare": -669.93, "fluc_ratio": -1.03, "high_price": 65709.86, "last_price": 64128.97, "low_price": 63430.68, "month": "11", "start_price": 65605.49, "total_price": 6467481, "volume": 15170, "volume_price": 97325, "year": "2018", "dividend_ratio": 0.77, "pbr": 2.14, "per": 22.36}, {"date": "20181130", "market": "KOSDAQ", "name": "비금속", "compare": -6.1, "fluc_ratio": -0.01, "high_price": 65388.55, "last_price": 64122.87, "low_price": 63937.06, "month": "11", "start_price": 64375.77, "total_price": 6466866, "volume": 10803, "volume_price": 222064, "year": "2018", "dividend_ratio": 0.77, "pbr": 2.14, "per": 22.37}, {"date": "20181203", "market": "KOSDAQ", "name": "비금속", "compare": 114.32, "fluc_ratio": 0.18, "high_price": 65319.98, "last_price": 64237.19, "low_price": 63564.66, "month": "12", "start_price": 65292.33, "total_price": 6478395, "volume": 19572, "volume_price": 141300, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.15, "per": 22.41}, {"date": "20181204", "market": "KOSDAQ", "name": "비금속", "compare": 197.61, "fluc_ratio": 0.31, "high_price": 64961.53, "last_price": 64434.8, "low_price": 63871.63, "month": "12", "start_price": 64525.13, "total_price": 6498324, "volume": 11461, "volume_price": 82726, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.15, "per": 22.49}, {"date": "20181205", "market": "KOSDAQ", "name": "비금속", "compare": -1250.25, "fluc_ratio": -1.94, "high_price": 63930.17, "last_price": 63184.55, "low_price": 62364.02, "month": "12", "start_price": 62969.91, "total_price": 6372235, "volume": 9712, "volume_price": 74375, "year": "2018", "dividend_ratio": 0.78, "pbr": 2.11, "per": 22.05}, {"date": "20181206", "market": "KOSDAQ", "name": "비금속", "compare": -2192.57, "fluc_ratio": -3.47, "high_price": 63367.25, "last_price": 60991.98, "low_price": 60947.05, "month": "12", "start_price": 62660.97, "total_price": 6151112, "volume": 10878, "volume_price": 75115, "year": "2018", "dividend_ratio": 0.81, "pbr": 2.04, "per": 21.28}, {"date": "20181207", "market": "KOSDAQ", "name": "비금속", "compare": 1430.13, "fluc_ratio": 2.34, "high_price": 62599.49, "last_price": 62422.11, "low_price": 61262.48, "month": "12", "start_price": 61863.14, "total_price": 6314959, "volume": 37386, "volume_price": 122505, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.05, "per": 22.32}, {"date": "20181210", "market": "KOSDAQ", "name": "비금속", "compare": -2555.03, "fluc_ratio": -4.09, "high_price": 62527.08, "last_price": 59867.08, "low_price": 59611.25, "month": "12", "start_price": 62527.08, "total_price": 6056479, "volume": 8873, "volume_price": 86862, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.96, "per": 21.41}, {"date": "20181211", "market": "KOSDAQ", "name": "비금속", "compare": 225.18, "fluc_ratio": 0.38, "high_price": 61655.42, "last_price": 60092.26, "low_price": 59878.78, "month": "12", "start_price": 60230.82, "total_price": 6079259, "volume": 7428, "volume_price": 76893, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.97, "per": 21.5}, {"date": "20181212", "market": "KOSDAQ", "name": "비금속", "compare": 755.01, "fluc_ratio": 1.26, "high_price": 61296.72, "last_price": 60847.27, "low_price": 59946.36, "month": "12", "start_price": 60389.26, "total_price": 6155640, "volume": 17109, "volume_price": 81677, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.99, "per": 21.84}, {"date": "20181213", "market": "KOSDAQ", "name": "비금속", "compare": 822.11, "fluc_ratio": 1.35, "high_price": 62577.13, "last_price": 61669.38, "low_price": 61137.13, "month": "12", "start_price": 61246.11, "total_price": 6238810, "volume": 13650, "volume_price": 102989, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.02, "per": 22.14}, {"date": "20181214", "market": "KOSDAQ", "name": "비금속", "compare": -3208.62, "fluc_ratio": -5.2, "high_price": 61410.99, "last_price": 58460.76, "low_price": 57452.53, "month": "12", "start_price": 61410.99, "total_price": 5914208, "volume": 9727, "volume_price": 95639, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.91, "per": 20.97}, {"date": "20181217", "market": "KOSDAQ", "name": "비금속", "compare": -1479.77, "fluc_ratio": -2.53, "high_price": 57760.23, "last_price": 56980.99, "low_price": 56096.17, "month": "12", "start_price": 57562.08, "total_price": 5764506, "volume": 16775, "volume_price": 95209, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.87, "per": 20.44}, {"date": "20181218", "market": "KOSDAQ", "name": "비금속", "compare": -822.46, "fluc_ratio": -1.44, "high_price": 57432.09, "last_price": 56158.53, "low_price": 55526.79, "month": "12", "start_price": 55864.81, "total_price": 5681301, "volume": 11651, "volume_price": 75579, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.84, "per": 20.14}, {"date": "20181219", "market": "KOSDAQ", "name": "비금속", "compare": 1973.11, "fluc_ratio": 3.51, "high_price": 58409.3, "last_price": 58131.64, "low_price": 56369.56, "month": "12", "start_price": 56925.5, "total_price": 5880912, "volume": 9447, "volume_price": 99451, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.9, "per": 20.85}, {"date": "20181220", "market": "KOSDAQ", "name": "비금속", "compare": -268.38, "fluc_ratio": -0.46, "high_price": 59211.72, "last_price": 57863.26, "low_price": 57055.91, "month": "12", "start_price": 57680.62, "total_price": 5853762, "volume": 7081, "volume_price": 61943, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.89, "per": 20.73}, {"date": "20181221", "market": "KOSDAQ", "name": "비금속", "compare": 3265.19, "fluc_ratio": 5.64, "high_price": 61415.75, "last_price": 61128.45, "low_price": 57969.15, "month": "12", "start_price": 57969.15, "total_price": 6184086, "volume": 6532, "volume_price": 119397, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.0, "per": 21.92}, {"date": "20181224", "market": "KOSDAQ", "name": "비금속", "compare": -306.13, "fluc_ratio": -0.5, "high_price": 61395.79, "last_price": 60822.32, "low_price": 60176.77, "month": "12", "start_price": 60700.85, "total_price": 6153116, "volume": 10337, "volume_price": 63732, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.99, "per": 21.8}, {"date": "20181226", "market": "KOSDAQ", "name": "비금속", "compare": 453.51, "fluc_ratio": 0.75, "high_price": 61582.26, "last_price": 61275.83, "low_price": 59627.43, "month": "12", "start_price": 59627.43, "total_price": 6198995, "volume": 7411, "volume_price": 74844, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.0, "per": 21.95}, {"date": "20181227", "market": "KOSDAQ", "name": "비금속", "compare": 35.57, "fluc_ratio": 0.06, "high_price": 62868.49, "last_price": 61311.4, "low_price": 61258.94, "month": "12", "start_price": 62479.2, "total_price": 6220680, "volume": 8577, "volume_price": 70113, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.01, "per": 22.03}, {"date": "20181228", "market": "KOSDAQ", "name": "비금속", "compare": -1009.82, "fluc_ratio": -1.65, "high_price": 61935.85, "last_price": 60301.58, "low_price": 59671.3, "month": "12", "start_price": 61655.22, "total_price": 6117996, "volume": 5470, "volume_price": 73183, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.98, "per": 21.67}, {"date": "20190102", "market": "KOSDAQ", "name": "비금속", "compare": -2660.72, "fluc_ratio": -4.41, "high_price": 60905.97, "last_price": 57640.86, "low_price": 57472, "month": "01", "start_price": 60905.97, "total_price": 5848976, "volume": 6320, "volume_price": 91290, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.89, "per": 20.71}, {"date": "20190103", "market": "KOSDAQ", "name": "비금속", "compare": -1797.59, "fluc_ratio": -3.12, "high_price": 58473.33, "last_price": 55843.27, "low_price": 55637.98, "month": "01", "start_price": 57983, "total_price": 5666555, "volume": 6986, "volume_price": 83562, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.83, "per": 20.05}, {"date": "20190104", "market": "KOSDAQ", "name": "비금속", "compare": 630.71, "fluc_ratio": 1.13, "high_price": 56493.13, "last_price": 56473.98, "low_price": 54246.25, "month": "01", "start_price": 55315.21, "total_price": 5730130, "volume": 6370, "volume_price": 71456, "year": "2019", "dividend_ratio": 0.87, "pbr": 1.85, "per": 20.28}, {"date": "20190107", "market": "KOSDAQ", "name": "비금속", "compare": 2229.89, "fluc_ratio": 3.95, "high_price": 58952.86, "last_price": 58703.87, "low_price": 57459.82, "month": "01", "start_price": 57572.69, "total_price": 5956482, "volume": 9326, "volume_price": 70694, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.92, "per": 21.08}, {"date": "20190108", "market": "KOSDAQ", "name": "비금속", "compare": -1271.51, "fluc_ratio": -2.17, "high_price": 58770.83, "last_price": 57432.36, "low_price": 57261.55, "month": "01", "start_price": 58761.91, "total_price": 5827415, "volume": 17408, "volume_price": 85552, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.88, "per": 20.63}, {"date": "20190109", "market": "KOSDAQ", "name": "비금속", "compare": 1053.24, "fluc_ratio": 1.83, "high_price": 58823.12, "last_price": 58485.6, "low_price": 57568.25, "month": "01", "start_price": 57963, "total_price": 5934332, "volume": 7621, "volume_price": 52582, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.92, "per": 21.03}, {"date": "20190110", "market": "KOSDAQ", "name": "비금속", "compare": 1025.92, "fluc_ratio": 1.75, "high_price": 59952.6, "last_price": 59511.52, "low_price": 58078.45, "month": "01", "start_price": 58723.08, "total_price": 6038633, "volume": 7241, "volume_price": 68167, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.95, "per": 21.42}, {"date": "20190111", "market": "KOSDAQ", "name": "비금속", "compare": -61.36, "fluc_ratio": -0.1, "high_price": 60046.52, "last_price": 59450.16, "low_price": 58965.19, "month": "01", "start_price": 59687.45, "total_price": 6032587, "volume": 10573, "volume_price": 60364, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.95, "per": 21.39}, {"date": "20190114", "market": "KOSDAQ", "name": "비금속", "compare": 28.95, "fluc_ratio": 0.05, "high_price": 59667.9, "last_price": 59479.11, "low_price": 58781.41, "month": "01", "start_price": 59667.9, "total_price": 6035515, "volume": 8039, "volume_price": 46497, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.95, "per": 21.4}, {"date": "20190115", "market": "KOSDAQ", "name": "비금속", "compare": 1336.09, "fluc_ratio": 2.25, "high_price": 60815.2, "last_price": 60815.2, "low_price": 59040.9, "month": "01", "start_price": 59656.92, "total_price": 6171211, "volume": 9851, "volume_price": 62719, "year": "2019", "dividend_ratio": 0.8, "pbr": 2.0, "per": 21.89}, {"date": "20190116", "market": "KOSDAQ", "name": "비금속", "compare": 936.11, "fluc_ratio": 1.54, "high_price": 61876.92, "last_price": 61751.31, "low_price": 60769.2, "month": "01", "start_price": 61207.48, "total_price": 6266223, "volume": 20335, "volume_price": 95910, "year": "2019", "dividend_ratio": 0.79, "pbr": 2.03, "per": 22.23}, {"date": "20190117", "market": "KOSDAQ", "name": "비금속", "compare": -1751.52, "fluc_ratio": -2.84, "high_price": 62019.4, "last_price": 59999.79, "low_price": 59999.79, "month": "01", "start_price": 61934.98, "total_price": 6088382, "volume": 12540, "volume_price": 92038, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.97, "per": 21.59}, {"date": "20190118", "market": "KOSDAQ", "name": "비금속", "compare": -465.35, "fluc_ratio": -0.78, "high_price": 60520.74, "last_price": 59534.44, "low_price": 59183.3, "month": "01", "start_price": 60468.99, "total_price": 6041205, "volume": 13773, "volume_price": 100846, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.96, "per": 21.43}, {"date": "20190121", "market": "KOSDAQ", "name": "비금속", "compare": -1011.7, "fluc_ratio": -1.7, "high_price": 59595.47, "last_price": 58522.74, "low_price": 58345.7, "month": "01", "start_price": 59495.91, "total_price": 5938336, "volume": 11711, "volume_price": 93727, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.92, "per": 21.06}, {"date": "20190122", "market": "KOSDAQ", "name": "비금속", "compare": 74.01, "fluc_ratio": 0.13, "high_price": 59743.6, "last_price": 58596.75, "low_price": 58473.02, "month": "01", "start_price": 58946.9, "total_price": 5945716, "volume": 9026, "volume_price": 73756, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.92, "per": 21.09}, {"date": "20190123", "market": "KOSDAQ", "name": "비금속", "compare": 640.83, "fluc_ratio": 1.09, "high_price": 59402.96, "last_price": 59237.58, "low_price": 57970.49, "month": "01", "start_price": 58033.48, "total_price": 6010868, "volume": 9532, "volume_price": 72773, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.95, "per": 21.33}, {"date": "20190124", "market": "KOSDAQ", "name": "비금속", "compare": 819.28, "fluc_ratio": 1.38, "high_price": 60433.38, "last_price": 60056.86, "low_price": 59036.41, "month": "01", "start_price": 59507.92, "total_price": 6094042, "volume": 7531, "volume_price": 62985, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.97, "per": 21.63}, {"date": "20190125", "market": "KOSDAQ", "name": "비금속", "compare": 2384.49, "fluc_ratio": 3.97, "high_price": 62488.97, "last_price": 62441.35, "low_price": 60527.05, "month": "01", "start_price": 60586.55, "total_price": 6336030, "volume": 5884, "volume_price": 85323, "year": "2019", "dividend_ratio": 0.78, "pbr": 2.05, "per": 22.49}, {"date": "20190128", "market": "KOSDAQ", "name": "비금속", "compare": -644.16, "fluc_ratio": -1.03, "high_price": 62979.23, "last_price": 61797.19, "low_price": 61590.75, "month": "01", "start_price": 62797.48, "total_price": 6270698, "volume": 7418, "volume_price": 60603, "year": "2019", "dividend_ratio": 0.79, "pbr": 2.03, "per": 22.26}, {"date": "20190129", "market": "KOSDAQ", "name": "비금속", "compare": -880.35, "fluc_ratio": -1.42, "high_price": 61480.69, "last_price": 60916.84, "low_price": 60136, "month": "01", "start_price": 61188.58, "total_price": 6181433, "volume": 9374, "volume_price": 77147, "year": "2019", "dividend_ratio": 0.8, "pbr": 2.0, "per": 21.93}, {"date": "20190130", "market": "KOSDAQ", "name": "비금속", "compare": 1055.01, "fluc_ratio": 1.73, "high_price": 62822.62, "last_price": 61971.85, "low_price": 60707.42, "month": "01", "start_price": 61117.37, "total_price": 6288555, "volume": 50597, "volume_price": 239405, "year": "2019", "dividend_ratio": 0.79, "pbr": 2.04, "per": 22.32}, {"date": "20190131", "market": "KOSDAQ", "name": "비금속", "compare": -319.37, "fluc_ratio": -0.52, "high_price": 62955.73, "last_price": 61652.48, "low_price": 61369.86, "month": "01", "start_price": 62876.35, "total_price": 6256176, "volume": 23358, "volume_price": 119454, "year": "2019", "dividend_ratio": 0.79, "pbr": 2.03, "per": 22.21}, {"date": "20190201", "market": "KOSDAQ", "name": "비금속", "compare": 743.71, "fluc_ratio": 1.21, "high_price": 62996.6, "last_price": 62396.19, "low_price": 61977.98, "month": "02", "start_price": 61998.04, "total_price": 6331677, "volume": 21526, "volume_price": 121586, "year": "2019", "dividend_ratio": 0.78, "pbr": 2.05, "per": 22.49}, {"date": "20190207", "market": "KOSDAQ", "name": "비금속", "compare": 2504.17, "fluc_ratio": 4.01, "high_price": 65033.94, "last_price": 64900.36, "low_price": 62807.79, "month": "02", "start_price": 63125.9, "total_price": 6585927, "volume": 26236, "volume_price": 149158, "year": "2019", "dividend_ratio": 0.75, "pbr": 2.14, "per": 23.4}, {"date": "20190208", "market": "KOSDAQ", "name": "비금속", "compare": 595.52, "fluc_ratio": 0.92, "high_price": 65681.91, "last_price": 65495.88, "low_price": 64522.41, "month": "02", "start_price": 64747.82, "total_price": 6646161, "volume": 32798, "volume_price": 154572, "year": "2019", "dividend_ratio": 0.75, "pbr": 2.16, "per": 23.62}, {"date": "20190211", "market": "KOSDAQ", "name": "비금속", "compare": 2.85, "fluc_ratio": 0, "high_price": 66158.24, "last_price": 65498.73, "low_price": 65280.86, "month": "02", "start_price": 65965.33, "total_price": 6646499, "volume": 33483, "volume_price": 172990, "year": "2019", "dividend_ratio": 0.75, "pbr": 2.16, "per": 23.62}, {"date": "20190212", "market": "KOSDAQ", "name": "비금속", "compare": 1261.94, "fluc_ratio": 1.93, "high_price": 67096.88, "last_price": 66760.67, "low_price": 64930.42, "month": "02", "start_price": 65558.06, "total_price": 6774815, "volume": 28772, "volume_price": 158005, "year": "2019", "dividend_ratio": 0.73, "pbr": 2.2, "per": 24.08}, {"date": "20190213", "market": "KOSDAQ", "name": "비금속", "compare": 1911.54, "fluc_ratio": 2.86, "high_price": 68922.36, "last_price": 68672.21, "low_price": 67130.08, "month": "02", "start_price": 67241.91, "total_price": 6968807, "volume": 10659, "volume_price": 122854, "year": "2019", "dividend_ratio": 0.71, "pbr": 2.26, "per": 24.77}, {"date": "20190214", "market": "KOSDAQ", "name": "비금속", "compare": -465.12, "fluc_ratio": -0.68, "high_price": 69250.49, "last_price": 68207.09, "low_price": 67887, "month": "02", "start_price": 68820.82, "total_price": 6921531, "volume": 8324, "volume_price": 76284, "year": "2019", "dividend_ratio": 0.72, "pbr": 2.25, "per": 24.6}, {"date": "20190215", "market": "KOSDAQ", "name": "비금속", "compare": -251.16, "fluc_ratio": -0.37, "high_price": 69153.26, "last_price": 67955.93, "low_price": 67375.11, "month": "02", "start_price": 67697.51, "total_price": 6895858, "volume": 6900, "volume_price": 67000, "year": "2019", "dividend_ratio": 0.72, "pbr": 2.24, "per": 24.51}, {"date": "20190218", "market": "KOSDAQ", "name": "비금속", "compare": 935.59, "fluc_ratio": 1.38, "high_price": 68952.66, "last_price": 68891.52, "low_price": 68131.91, "month": "02", "start_price": 68555.15, "total_price": 6991343, "volume": 7399, "volume_price": 58204, "year": "2019", "dividend_ratio": 0.71, "pbr": 2.27, "per": 24.84}, {"date": "20190219", "market": "KOSDAQ", "name": "비금속", "compare": -639.75, "fluc_ratio": -0.93, "high_price": 69076.9, "last_price": 68251.77, "low_price": 67946.71, "month": "02", "start_price": 68934.85, "total_price": 6926358, "volume": 10260, "volume_price": 67968, "year": "2019", "dividend_ratio": 0.72, "pbr": 2.25, "per": 24.6}, {"date": "20190220", "market": "KOSDAQ", "name": "비금속", "compare": 471.33, "fluc_ratio": 0.69, "high_price": 69441.37, "last_price": 68723.1, "low_price": 68359.26, "month": "02", "start_price": 68634.87, "total_price": 6975415, "volume": 11986, "volume_price": 75358, "year": "2019", "dividend_ratio": 0.71, "pbr": 2.26, "per": 24.78}, {"date": "20190221", "market": "KOSDAQ", "name": "비금속", "compare": -890.58, "fluc_ratio": -1.3, "high_price": 69609.52, "last_price": 67832.52, "low_price": 67749.02, "month": "02", "start_price": 69020.84, "total_price": 6885032, "volume": 6867, "volume_price": 58993, "year": "2019", "dividend_ratio": 0.72, "pbr": 2.23, "per": 24.45}, {"date": "20190222", "market": "KOSDAQ", "name": "비금속", "compare": -942.26, "fluc_ratio": -1.39, "high_price": 68394.48, "last_price": 66890.26, "low_price": 66524.09, "month": "02", "start_price": 68135.59, "total_price": 6789571, "volume": 5970, "volume_price": 69508, "year": "2019", "dividend_ratio": 0.73, "pbr": 2.2, "per": 24.11}, {"date": "20190225", "market": "KOSDAQ", "name": "비금속", "compare": 619.11, "fluc_ratio": 0.93, "high_price": 67925.13, "last_price": 67509.37, "low_price": 67022.48, "month": "02", "start_price": 67570.46, "total_price": 6852348, "volume": 5258, "volume_price": 49952, "year": "2019", "dividend_ratio": 0.72, "pbr": 2.22, "per": 24.33}, {"date": "20190226", "market": "KOSDAQ", "name": "비금속", "compare": -559.6, "fluc_ratio": -0.83, "high_price": 67904.21, "last_price": 66949.77, "low_price": 66767.79, "month": "02", "start_price": 67479.5, "total_price": 6795517, "volume": 6016, "volume_price": 46557, "year": "2019", "dividend_ratio": 0.73, "pbr": 2.2, "per": 24.13}, {"date": "20190227", "market": "KOSDAQ", "name": "비금속", "compare": -887.65, "fluc_ratio": -1.33, "high_price": 67194.79, "last_price": 66062.12, "low_price": 65509.51, "month": "02", "start_price": 66865.32, "total_price": 6705467, "volume": 6490, "volume_price": 67678, "year": "2019", "dividend_ratio": 0.74, "pbr": 2.17, "per": 23.8}, {"date": "20190228", "market": "KOSDAQ", "name": "비금속", "compare": -1303.71, "fluc_ratio": -1.97, "high_price": 67942.78, "last_price": 64758.41, "low_price": 64188.71, "month": "02", "start_price": 67787.05, "total_price": 6573116, "volume": 10541, "volume_price": 128200, "year": "2019", "dividend_ratio": 0.75, "pbr": 2.13, "per": 23.34}, {"date": "20190304", "market": "KOSDAQ", "name": "비금속", "compare": -432.86, "fluc_ratio": -0.67, "high_price": 65210.47, "last_price": 64325.55, "low_price": 63997.13, "month": "03", "start_price": 64349.56, "total_price": 6528886, "volume": 8006, "volume_price": 68488, "year": "2019", "dividend_ratio": 0.76, "pbr": 2.12, "per": 23.19}, {"date": "20190305", "market": "KOSDAQ", "name": "비금속", "compare": -1666.06, "fluc_ratio": -2.59, "high_price": 63884.9, "last_price": 62659.49, "low_price": 62341.96, "month": "03", "start_price": 63702.12, "total_price": 6359821, "volume": 8443, "volume_price": 75847, "year": "2019", "dividend_ratio": 0.78, "pbr": 2.06, "per": 22.59}, {"date": "20190306", "market": "KOSDAQ", "name": "비금속", "compare": -421.93, "fluc_ratio": -0.67, "high_price": 63673.92, "last_price": 62237.56, "low_price": 62026.79, "month": "03", "start_price": 62777.54, "total_price": 6317009, "volume": 4665, "volume_price": 48262, "year": "2019", "dividend_ratio": 0.79, "pbr": 2.05, "per": 22.44}, {"date": "20190307", "market": "KOSDAQ", "name": "비금속", "compare": -1580.38, "fluc_ratio": -2.54, "high_price": 62693.39, "last_price": 60657.18, "low_price": 60525.1, "month": "03", "start_price": 62439.2, "total_price": 6156645, "volume": 4461, "volume_price": 51148, "year": "2019", "dividend_ratio": 0.81, "pbr": 2.0, "per": 21.86}, {"date": "20190308", "market": "KOSDAQ", "name": "비금속", "compare": 627.39, "fluc_ratio": 1.03, "high_price": 61598.87, "last_price": 61284.57, "low_price": 59621.64, "month": "03", "start_price": 60089.8, "total_price": 6220286, "volume": 5133, "volume_price": 46899, "year": "2019", "dividend_ratio": 0.8, "pbr": 2.02, "per": 22.09}, {"date": "20190311", "market": "KOSDAQ", "name": "비금속", "compare": -803.26, "fluc_ratio": -1.31, "high_price": 61262.01, "last_price": 60481.31, "low_price": 59522.42, "month": "03", "start_price": 61080.22, "total_price": 6138857, "volume": 3807, "volume_price": 49690, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.99, "per": 21.8}, {"date": "20190312", "market": "KOSDAQ", "name": "비금속", "compare": 2582.8, "fluc_ratio": 4.27, "high_price": 63188.66, "last_price": 63064.11, "low_price": 61056.23, "month": "03", "start_price": 61211.84, "total_price": 6401109, "volume": 4078, "volume_price": 53749, "year": "2019", "dividend_ratio": 0.77, "pbr": 2.07, "per": 22.74}, {"date": "20190313", "market": "KOSDAQ", "name": "비금속", "compare": -238.85, "fluc_ratio": -0.38, "high_price": 63159.86, "last_price": 62825.26, "low_price": 62020.93, "month": "03", "start_price": 63159.86, "total_price": 6376412, "volume": 3021, "volume_price": 40331, "year": "2019", "dividend_ratio": 0.78, "pbr": 2.07, "per": 22.64}, {"date": "20190314", "market": "KOSDAQ", "name": "비금속", "compare": 938.29, "fluc_ratio": 1.49, "high_price": 64675.34, "last_price": 63763.55, "low_price": 62612.6, "month": "03", "start_price": 63119.92, "total_price": 6471224, "volume": 4778, "volume_price": 67009, "year": "2019", "dividend_ratio": 0.77, "pbr": 2.1, "per": 22.99}, {"date": "20190315", "market": "KOSDAQ", "name": "비금속", "compare": -896.42, "fluc_ratio": -1.41, "high_price": 64304.68, "last_price": 62867.13, "low_price": 62366.78, "month": "03", "start_price": 63855.78, "total_price": 6380224, "volume": 5902, "volume_price": 61635, "year": "2019", "dividend_ratio": 0.78, "pbr": 2.07, "per": 22.66}, {"date": "20190318", "market": "KOSDAQ", "name": "비금속", "compare": -338.15, "fluc_ratio": -0.54, "high_price": 63238.33, "last_price": 62528.98, "low_price": 62187.71, "month": "03", "start_price": 63069.55, "total_price": 6345882, "volume": 3221, "volume_price": 43218, "year": "2019", "dividend_ratio": 0.78, "pbr": 2.06, "per": 22.54}, {"date": "20190319", "market": "KOSDAQ", "name": "비금속", "compare": -4.39, "fluc_ratio": -0.01, "high_price": 63481.63, "last_price": 62524.59, "low_price": 62365.85, "month": "03", "start_price": 62613.07, "total_price": 6345644, "volume": 10795, "volume_price": 50185, "year": "2019", "dividend_ratio": 0.78, "pbr": 2.06, "per": 22.55}, {"date": "20190320", "market": "KOSDAQ", "name": "비금속", "compare": -331.31, "fluc_ratio": -0.53, "high_price": 62414.92, "last_price": 62193.28, "low_price": 61299.27, "month": "03", "start_price": 62400.05, "total_price": 6312156, "volume": 8188, "volume_price": 50387, "year": "2019", "dividend_ratio": 0.79, "pbr": 2.05, "per": 22.42}, {"date": "20190321", "market": "KOSDAQ", "name": "비금속", "compare": 912.6, "fluc_ratio": 1.47, "high_price": 64270.62, "last_price": 63105.88, "low_price": 62788.47, "month": "03", "start_price": 62978.89, "total_price": 6407714, "volume": 8044, "volume_price": 91786, "year": "2019", "dividend_ratio": 0.77, "pbr": 2.08, "per": 22.74}, {"date": "20190322", "market": "KOSDAQ", "name": "비금속", "compare": -318.12, "fluc_ratio": -0.5, "high_price": 63579.06, "last_price": 62787.76, "low_price": 62437.36, "month": "03", "start_price": 63544.33, "total_price": 6375418, "volume": 7312, "volume_price": 56463, "year": "2019", "dividend_ratio": 0.78, "pbr": 2.07, "per": 22.63}, {"date": "20190325", "market": "KOSDAQ", "name": "비금속", "compare": -2894.89, "fluc_ratio": -4.61, "high_price": 61693.52, "last_price": 59892.87, "low_price": 59685.85, "month": "03", "start_price": 61279.82, "total_price": 6081436, "volume": 5946, "volume_price": 65709, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.97, "per": 21.57}, {"date": "20190326", "market": "KOSDAQ", "name": "비금속", "compare": 875.76, "fluc_ratio": 1.46, "high_price": 61151.37, "last_price": 60768.63, "low_price": 59937.43, "month": "03", "start_price": 60342.89, "total_price": 6170315, "volume": 3313, "volume_price": 33965, "year": "2019", "dividend_ratio": 0.8, "pbr": 2.0, "per": 21.9}, {"date": "20190327", "market": "KOSDAQ", "name": "비금속", "compare": -945.26, "fluc_ratio": -1.56, "high_price": 61108.81, "last_price": 59823.37, "low_price": 59710.1, "month": "03", "start_price": 60996.1, "total_price": 6074363, "volume": 3731, "volume_price": 35795, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.97, "per": 21.56}, {"date": "20190328", "market": "KOSDAQ", "name": "비금속", "compare": -1745.97, "fluc_ratio": -2.92, "high_price": 59514.99, "last_price": 58077.4, "low_price": 58072.57, "month": "03", "start_price": 59392.57, "total_price": 5897122, "volume": 3472, "volume_price": 47347, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.91, "per": 20.92}, {"date": "20190329", "market": "KOSDAQ", "name": "비금속", "compare": 1582.95, "fluc_ratio": 2.73, "high_price": 59762.87, "last_price": 59660.35, "low_price": 57095.41, "month": "03", "start_price": 58218.99, "total_price": 6057702, "volume": 5097, "volume_price": 57103, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.96, "per": 21.49}, {"date": "20190401", "market": "KOSDAQ", "name": "비금속", "compare": 31.86, "fluc_ratio": 0.05, "high_price": 61122.38, "last_price": 59692.21, "low_price": 59571.51, "month": "04", "start_price": 60057.03, "total_price": 6061099, "volume": 6258, "volume_price": 49976, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.96, "per": 21.51}, {"date": "20190402", "market": "KOSDAQ", "name": "비금속", "compare": -458.48, "fluc_ratio": -0.77, "high_price": 60577.3, "last_price": 59233.73, "low_price": 59233.73, "month": "04", "start_price": 60394.44, "total_price": 6014542, "volume": 2745, "volume_price": 29319, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.95, "per": 21.34}, {"date": "20190403", "market": "KOSDAQ", "name": "비금속", "compare": 1382.56, "fluc_ratio": 2.33, "high_price": 60861.44, "last_price": 60616.29, "low_price": 59172.05, "month": "04", "start_price": 59358.6, "total_price": 6154984, "volume": 6198, "volume_price": 56523, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.99, "per": 21.84}, {"date": "20190404", "market": "KOSDAQ", "name": "비금속", "compare": -295.11, "fluc_ratio": -0.49, "high_price": 61207.04, "last_price": 60321.18, "low_price": 59852.2, "month": "04", "start_price": 60617.26, "total_price": 6125000, "volume": 3547, "volume_price": 31522, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.98, "per": 21.74}, {"date": "20190405", "market": "KOSDAQ", "name": "비금속", "compare": -180.65, "fluc_ratio": -0.3, "high_price": 60481.01, "last_price": 60140.53, "low_price": 59912.04, "month": "04", "start_price": 60293.17, "total_price": 6106647, "volume": 3155, "volume_price": 25952, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.98, "per": 21.67}, {"date": "20190408", "market": "KOSDAQ", "name": "비금속", "compare": -182.41, "fluc_ratio": -0.3, "high_price": 60695.91, "last_price": 59958.12, "low_price": 59860.42, "month": "04", "start_price": 60432.66, "total_price": 6088114, "volume": 2717, "volume_price": 26903, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.97, "per": 21.62}, {"date": "20190409", "market": "KOSDAQ", "name": "비금속", "compare": 1135.98, "fluc_ratio": 1.89, "high_price": 61098.22, "last_price": 61094.1, "low_price": 60235.05, "month": "04", "start_price": 60693.38, "total_price": 6203528, "volume": 5368, "volume_price": 48980, "year": "2019", "dividend_ratio": 0.8, "pbr": 2.01, "per": 22.04}, {"date": "20190410", "market": "KOSDAQ", "name": "비금속", "compare": -280.66, "fluc_ratio": -0.46, "high_price": 61222.6, "last_price": 60813.44, "low_price": 60380.01, "month": "04", "start_price": 60842.26, "total_price": 6175014, "volume": 3049, "volume_price": 32868, "year": "2019", "dividend_ratio": 0.8, "pbr": 2.0, "per": 21.93}, {"date": "20190411", "market": "KOSDAQ", "name": "비금속", "compare": 891.36, "fluc_ratio": 1.47, "high_price": 61819.28, "last_price": 61704.8, "low_price": 61017.57, "month": "04", "start_price": 61100.98, "total_price": 6265574, "volume": 6548, "volume_price": 41649, "year": "2019", "dividend_ratio": 0.79, "pbr": 2.03, "per": 22.26}, {"date": "20190412", "market": "KOSDAQ", "name": "비금속", "compare": -511.67, "fluc_ratio": -0.83, "high_price": 61952.39, "last_price": 61193.13, "low_price": 60886.41, "month": "04", "start_price": 61509.37, "total_price": 6213590, "volume": 5891, "volume_price": 39835, "year": "2019", "dividend_ratio": 0.8, "pbr": 2.02, "per": 22.08}, {"date": "20190415", "market": "KOSDAQ", "name": "비금속", "compare": -302.01, "fluc_ratio": -0.49, "high_price": 61790.02, "last_price": 60891.12, "low_price": 60785.01, "month": "04", "start_price": 61542.65, "total_price": 6182905, "volume": 8536, "volume_price": 36602, "year": "2019", "dividend_ratio": 0.8, "pbr": 2.01, "per": 21.97}, {"date": "20190416", "market": "KOSDAQ", "name": "비금속", "compare": -6.02, "fluc_ratio": -0.01, "high_price": 61351.48, "last_price": 60885.1, "low_price": 60215.78, "month": "04", "start_price": 61124.62, "total_price": 6182294, "volume": 5354, "volume_price": 36006, "year": "2019", "dividend_ratio": 0.8, "pbr": 2.0, "per": 21.97}, {"date": "20190417", "market": "KOSDAQ", "name": "비금속", "compare": 131.76, "fluc_ratio": 0.22, "high_price": 61949.49, "last_price": 61016.86, "low_price": 60706.02, "month": "04", "start_price": 60788.69, "total_price": 6195681, "volume": 6692, "volume_price": 43997, "year": "2019", "dividend_ratio": 0.8, "pbr": 2.01, "per": 22.02}, {"date": "20190418", "market": "KOSDAQ", "name": "비금속", "compare": -2727.57, "fluc_ratio": -4.47, "high_price": 61228.69, "last_price": 58289.29, "low_price": 58271.41, "month": "04", "start_price": 61141.65, "total_price": 6032178, "volume": 5599, "volume_price": 98689, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.96, "per": 21.43}, {"date": "20190419", "market": "KOSDAQ", "name": "비금속", "compare": 268.67, "fluc_ratio": 0.46, "high_price": 58751.65, "last_price": 58557.96, "low_price": 57714.84, "month": "04", "start_price": 58726.41, "total_price": 6059998, "volume": 3376, "volume_price": 34772, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.96, "per": 21.53}, {"date": "20190422", "market": "KOSDAQ", "name": "비금속", "compare": -696.79, "fluc_ratio": -1.19, "high_price": 58798.98, "last_price": 57861.17, "low_price": 57586.33, "month": "04", "start_price": 58687.08, "total_price": 5987846, "volume": 8701, "volume_price": 57237, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.94, "per": 21.27}, {"date": "20190423", "market": "KOSDAQ", "name": "비금속", "compare": -162.56, "fluc_ratio": -0.28, "high_price": 58892.5, "last_price": 57698.61, "low_price": 57106.52, "month": "04", "start_price": 57717.96, "total_price": 5974549, "volume": 4164, "volume_price": 58454, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.94, "per": 21.21}, {"date": "20190424", "market": "KOSDAQ", "name": "비금속", "compare": -840.14, "fluc_ratio": -1.46, "high_price": 58093.68, "last_price": 56858.47, "low_price": 56638.62, "month": "04", "start_price": 58009.71, "total_price": 5887555, "volume": 8067, "volume_price": 78885, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.91, "per": 20.9}, {"date": "20190425", "market": "KOSDAQ", "name": "비금속", "compare": -573.01, "fluc_ratio": -1.01, "high_price": 56850.35, "last_price": 56285.46, "low_price": 56022.04, "month": "04", "start_price": 56490.77, "total_price": 5828221, "volume": 4793, "volume_price": 37599, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.89, "per": 20.68}, {"date": "20190426", "market": "KOSDAQ", "name": "비금속", "compare": -955.65, "fluc_ratio": -1.7, "high_price": 56275.97, "last_price": 55329.81, "low_price": 55329.81, "month": "04", "start_price": 56006.07, "total_price": 5729265, "volume": 7690, "volume_price": 37749, "year": "2019", "dividend_ratio": 0.87, "pbr": 1.86, "per": 20.33}, {"date": "20190429", "market": "KOSDAQ", "name": "비금속", "compare": 388.44, "fluc_ratio": 0.7, "high_price": 55824.35, "last_price": 55718.25, "low_price": 55383.96, "month": "04", "start_price": 55385.16, "total_price": 5769487, "volume": 3929, "volume_price": 23261, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.87, "per": 20.47}, {"date": "20190430", "market": "KOSDAQ", "name": "비금속", "compare": 788.87, "fluc_ratio": 1.42, "high_price": 56581.41, "last_price": 56507.12, "low_price": 55589.3, "month": "04", "start_price": 56022.49, "total_price": 5851173, "volume": 3008, "volume_price": 29789, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.9, "per": 20.77}, {"date": "20190502", "market": "KOSDAQ", "name": "비금속", "compare": 258.66, "fluc_ratio": 0.46, "high_price": 57083.99, "last_price": 56765.78, "low_price": 56008.29, "month": "05", "start_price": 56073.37, "total_price": 5962492, "volume": 5911, "volume_price": 36686, "year": "2019", "dividend_ratio": 0.7, "pbr": 1.9, "per": 32.85}, {"date": "20190503", "market": "KOSDAQ", "name": "비금속", "compare": 691.08, "fluc_ratio": 1.22, "high_price": 57518.53, "last_price": 57456.86, "low_price": 56647.32, "month": "05", "start_price": 56647.32, "total_price": 6035081, "volume": 3087, "volume_price": 29984, "year": "2019", "dividend_ratio": 0.7, "pbr": 1.92, "per": 33.25}, {"date": "20190507", "market": "KOSDAQ", "name": "비금속", "compare": -860.81, "fluc_ratio": -1.5, "high_price": 57188.54, "last_price": 56596.05, "low_price": 56050.95, "month": "05", "start_price": 56670.26, "total_price": 5944665, "volume": 2692, "volume_price": 20903, "year": "2019", "dividend_ratio": 0.71, "pbr": 1.89, "per": 32.75}, {"date": "20190508", "market": "KOSDAQ", "name": "비금속", "compare": -653.77, "fluc_ratio": -1.16, "high_price": 56585.16, "last_price": 55942.28, "low_price": 55663.2, "month": "05", "start_price": 55831.79, "total_price": 5875995, "volume": 2518, "volume_price": 22426, "year": "2019", "dividend_ratio": 0.71, "pbr": 1.87, "per": 32.38}, {"date": "20190509", "market": "KOSDAQ", "name": "비금속", "compare": -2491.98, "fluc_ratio": -4.45, "high_price": 56015.72, "last_price": 53450.3, "low_price": 53193.23, "month": "05", "start_price": 55899.64, "total_price": 5614246, "volume": 4752, "volume_price": 54773, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.79, "per": 30.93}, {"date": "20190510", "market": "KOSDAQ", "name": "비금속", "compare": -573.7, "fluc_ratio": -1.07, "high_price": 53983.06, "last_price": 52876.6, "low_price": 51776.53, "month": "05", "start_price": 53603.98, "total_price": 5553986, "volume": 3804, "volume_price": 38887, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.77, "per": 30.6}, {"date": "20190513", "market": "KOSDAQ", "name": "비금속", "compare": -1510.04, "fluc_ratio": -2.86, "high_price": 52967.56, "last_price": 51366.56, "low_price": 51366.56, "month": "05", "start_price": 52179.64, "total_price": 5396102, "volume": 6007, "volume_price": 33970, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.72, "per": 29.73}, {"date": "20190514", "market": "KOSDAQ", "name": "비금속", "compare": 54.82, "fluc_ratio": 0.11, "high_price": 52528.09, "last_price": 51421.38, "low_price": 50341.94, "month": "05", "start_price": 50683.11, "total_price": 5401862, "volume": 4036, "volume_price": 30968, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.72, "per": 29.76}, {"date": "20190515", "market": "KOSDAQ", "name": "비금속", "compare": 2308.56, "fluc_ratio": 4.49, "high_price": 53840.56, "last_price": 53729.94, "low_price": 51837.63, "month": "05", "start_price": 52183.94, "total_price": 5644378, "volume": 4473, "volume_price": 32897, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.8, "per": 31.1}, {"date": "20190516", "market": "KOSDAQ", "name": "비금속", "compare": -1438.01, "fluc_ratio": -2.68, "high_price": 53716.03, "last_price": 52291.93, "low_price": 52157.39, "month": "05", "start_price": 53618.74, "total_price": 5493313, "volume": 3376, "volume_price": 28202, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.75, "per": 30.27}, {"date": "20190517", "market": "KOSDAQ", "name": "비금속", "compare": -545.96, "fluc_ratio": -1.04, "high_price": 53724.83, "last_price": 51745.97, "low_price": 51673.51, "month": "05", "start_price": 52946.5, "total_price": 5435960, "volume": 3126, "volume_price": 23630, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.73, "per": 29.95}, {"date": "20190520", "market": "KOSDAQ", "name": "비금속", "compare": -1119.4, "fluc_ratio": -2.16, "high_price": 52564.03, "last_price": 50626.57, "low_price": 50617.44, "month": "05", "start_price": 52144.59, "total_price": 5318366, "volume": 2886, "volume_price": 25230, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.69, "per": 29.3}, {"date": "20190521", "market": "KOSDAQ", "name": "비금속", "compare": 349.34, "fluc_ratio": 0.69, "high_price": 51575.21, "last_price": 50975.91, "low_price": 50652.29, "month": "05", "start_price": 51193.11, "total_price": 5355065, "volume": 5690, "volume_price": 31307, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.71, "per": 29.5}, {"date": "20190522", "market": "KOSDAQ", "name": "비금속", "compare": 4.11, "fluc_ratio": 0.01, "high_price": 52225.95, "last_price": 50980.02, "low_price": 50962.8, "month": "05", "start_price": 52225.95, "total_price": 5355497, "volume": 3932, "volume_price": 25787, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.71, "per": 29.51}, {"date": "20190523", "market": "KOSDAQ", "name": "비금속", "compare": 1002.92, "fluc_ratio": 1.97, "high_price": 52523.39, "last_price": 51982.94, "low_price": 50956.99, "month": "05", "start_price": 51026.8, "total_price": 5460854, "volume": 7547, "volume_price": 53010, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.74, "per": 30.09}, {"date": "20190524", "market": "KOSDAQ", "name": "비금속", "compare": 177.96, "fluc_ratio": 0.34, "high_price": 52713.96, "last_price": 52160.9, "low_price": 51021.3, "month": "05", "start_price": 51563.2, "total_price": 5479549, "volume": 4015, "volume_price": 38736, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.75, "per": 30.19}, {"date": "20190527", "market": "KOSDAQ", "name": "비금속", "compare": 112.21, "fluc_ratio": 0.22, "high_price": 53276.36, "last_price": 52273.11, "low_price": 51986.23, "month": "05", "start_price": 52436.38, "total_price": 5494585, "volume": 2360, "volume_price": 26285, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.75, "per": 30.27}, {"date": "20190528", "market": "KOSDAQ", "name": "비금속", "compare": 109.6, "fluc_ratio": 0.21, "high_price": 52790.62, "last_price": 52382.71, "low_price": 51146.4, "month": "05", "start_price": 52525.15, "total_price": 5506106, "volume": 5206, "volume_price": 92091, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.75, "per": 30.34}, {"date": "20190529", "market": "KOSDAQ", "name": "비금속", "compare": -442.53, "fluc_ratio": -0.84, "high_price": 52211.55, "last_price": 51940.18, "low_price": 51261.13, "month": "05", "start_price": 51988.83, "total_price": 2260569, "volume": 24684, "volume_price": 65085, "year": "2019", "dividend_ratio": 0.81, "pbr": 0.95, "per": 45.82}, {"date": "20190530", "market": "KOSDAQ", "name": "비금속", "compare": -154.47, "fluc_ratio": -0.3, "high_price": 52190.28, "last_price": 51785.71, "low_price": 51604.86, "month": "05", "start_price": 51903.03, "total_price": 2253846, "volume": 10121, "volume_price": 28707, "year": "2019", "dividend_ratio": 0.81, "pbr": 0.94, "per": 45.68}, {"date": "20190531", "market": "KOSDAQ", "name": "비금속", "compare": -101.25, "fluc_ratio": -0.2, "high_price": 52015.12, "last_price": 51684.46, "low_price": 51240.72, "month": "05", "start_price": 51752.05, "total_price": 2249440, "volume": 4287, "volume_price": 14137, "year": "2019", "dividend_ratio": 0.82, "pbr": 0.94, "per": 45.59}, {"date": "20190603", "market": "KOSDAQ", "name": "비금속", "compare": -226.64, "fluc_ratio": -0.44, "high_price": 51622.9, "last_price": 51457.82, "low_price": 51068.16, "month": "06", "start_price": 51435.08, "total_price": 2239576, "volume": 16677, "volume_price": 45588, "year": "2019", "dividend_ratio": 0.82, "pbr": 0.94, "per": 50.99}, {"date": "20190604", "market": "KOSDAQ", "name": "비금속", "compare": 2099.24, "fluc_ratio": 4.08, "high_price": 54689.18, "last_price": 53557.06, "low_price": 51448.88, "month": "06", "start_price": 51448.88, "total_price": 2330940, "volume": 16558, "volume_price": 57697, "year": "2019", "dividend_ratio": 0.79, "pbr": 0.98, "per": 53.07}, {"date": "20190605", "market": "KOSDAQ", "name": "비금속", "compare": -350.2, "fluc_ratio": -0.65, "high_price": 54542.98, "last_price": 53206.86, "low_price": 53198.6, "month": "06", "start_price": 54144.36, "total_price": 2315698, "volume": 17726, "volume_price": 58460, "year": "2019", "dividend_ratio": 0.79, "pbr": 0.97, "per": 52.72}, {"date": "20190607", "market": "KOSDAQ", "name": "비금속", "compare": 1214.01, "fluc_ratio": 2.28, "high_price": 54635.75, "last_price": 54420.87, "low_price": 53291.27, "month": "06", "start_price": 53534.07, "total_price": 2368535, "volume": 39615, "volume_price": 133465, "year": "2019", "dividend_ratio": 0.78, "pbr": 0.99, "per": 53.92}, {"date": "20190610", "market": "KOSDAQ", "name": "비금속", "compare": 93.94, "fluc_ratio": 0.17, "high_price": 55009.82, "last_price": 54514.81, "low_price": 54359.52, "month": "06", "start_price": 54797.23, "total_price": 2372623, "volume": 11661, "volume_price": 39308, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.0, "per": 56.75}, {"date": "20190611", "market": "KOSDAQ", "name": "비금속", "compare": 969.31, "fluc_ratio": 1.78, "high_price": 55626.9, "last_price": 55484.12, "low_price": 54726.89, "month": "06", "start_price": 54744.25, "total_price": 2414810, "volume": 18604, "volume_price": 64422, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.01, "per": 57.76}, {"date": "20190612", "market": "KOSDAQ", "name": "비금속", "compare": -135.34, "fluc_ratio": -0.24, "high_price": 56145.77, "last_price": 55348.78, "low_price": 55234.1, "month": "06", "start_price": 56070.2, "total_price": 2408920, "volume": 28032, "volume_price": 99633, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.01, "per": 57.62}, {"date": "20190613", "market": "KOSDAQ", "name": "비금속", "compare": 32.35, "fluc_ratio": 0.06, "high_price": 55889.86, "last_price": 55381.13, "low_price": 54800.7, "month": "06", "start_price": 55328.63, "total_price": 2410328, "volume": 6596, "volume_price": 25598, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.01, "per": 57.65}, {"date": "20190614", "market": "KOSDAQ", "name": "비금속", "compare": 183.57, "fluc_ratio": 0.33, "high_price": 55678.26, "last_price": 55564.7, "low_price": 55191.02, "month": "06", "start_price": 55641.73, "total_price": 2418317, "volume": 6337, "volume_price": 23267, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.02, "per": 57.84}, {"date": "20190617", "market": "KOSDAQ", "name": "비금속", "compare": -781.38, "fluc_ratio": -1.41, "high_price": 55540.82, "last_price": 54783.32, "low_price": 54748.09, "month": "06", "start_price": 55479.66, "total_price": 2384310, "volume": 4636, "volume_price": 16067, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.0, "per": 57.03}, {"date": "20190618", "market": "KOSDAQ", "name": "비금속", "compare": -623.11, "fluc_ratio": -1.14, "high_price": 55074.25, "last_price": 54160.21, "low_price": 54017.89, "month": "06", "start_price": 54999.31, "total_price": 2357191, "volume": 5349, "volume_price": 17374, "year": "2019", "dividend_ratio": 0.78, "pbr": 0.99, "per": 56.38}, {"date": "20190619", "market": "KOSDAQ", "name": "비금속", "compare": 707.99, "fluc_ratio": 1.31, "high_price": 55121.18, "last_price": 54868.2, "low_price": 54568.42, "month": "06", "start_price": 54761.28, "total_price": 2388004, "volume": 5153, "volume_price": 18958, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.0, "per": 57.12}, {"date": "20190620", "market": "KOSDAQ", "name": "비금속", "compare": 383.97, "fluc_ratio": 0.7, "high_price": 55347.72, "last_price": 55252.17, "low_price": 54708.16, "month": "06", "start_price": 54836.13, "total_price": 2404715, "volume": 2799, "volume_price": 10224, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.01, "per": 57.52}, {"date": "20190621", "market": "KOSDAQ", "name": "비금속", "compare": -391.98, "fluc_ratio": -0.71, "high_price": 55477.97, "last_price": 54860.19, "low_price": 54792.04, "month": "06", "start_price": 55382.43, "total_price": 2387655, "volume": 3394, "volume_price": 13190, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.0, "per": 57.11}, {"date": "20190624", "market": "KOSDAQ", "name": "비금속", "compare": 475.6, "fluc_ratio": 0.87, "high_price": 55510.08, "last_price": 55335.79, "low_price": 55059.67, "month": "06", "start_price": 55483.36, "total_price": 2408355, "volume": 3791, "volume_price": 15021, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.01, "per": 57.6}, {"date": "20190625", "market": "KOSDAQ", "name": "비금속", "compare": -987.92, "fluc_ratio": -1.79, "high_price": 55575.84, "last_price": 54347.87, "low_price": 54214.72, "month": "06", "start_price": 55495.38, "total_price": 2365358, "volume": 4280, "volume_price": 14232, "year": "2019", "dividend_ratio": 0.78, "pbr": 0.99, "per": 56.57}, {"date": "20190626", "market": "KOSDAQ", "name": "비금속", "compare": -688.23, "fluc_ratio": -1.27, "high_price": 54335.79, "last_price": 53659.64, "low_price": 53270.32, "month": "06", "start_price": 54324.92, "total_price": 2335404, "volume": 24379, "volume_price": 35835, "year": "2019", "dividend_ratio": 0.79, "pbr": 0.98, "per": 55.86}, {"date": "20190627", "market": "KOSDAQ", "name": "비금속", "compare": 6.15, "fluc_ratio": 0.01, "high_price": 54478.41, "last_price": 53665.79, "low_price": 53465.81, "month": "06", "start_price": 53633.81, "total_price": 2337199, "volume": 7995, "volume_price": 22825, "year": "2019", "dividend_ratio": 0.79, "pbr": 0.98, "per": 55.9}, {"date": "20190628", "market": "KOSDAQ", "name": "비금속", "compare": -495.97, "fluc_ratio": -0.92, "high_price": 54055.72, "last_price": 53169.82, "low_price": 52922.2, "month": "06", "start_price": 53837.26, "total_price": 2315599, "volume": 6986, "volume_price": 22702, "year": "2019", "dividend_ratio": 0.79, "pbr": 0.97, "per": 55.38}, {"date": "20190701", "market": "KOSDAQ", "name": "비금속", "compare": 1286.62, "fluc_ratio": 2.42, "high_price": 54845.52, "last_price": 54456.44, "low_price": 54066.08, "month": "07", "start_price": 54845.52, "total_price": 2371632, "volume": 10465, "volume_price": 49692, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.0, "per": 56.72}, {"date": "20190702", "market": "KOSDAQ", "name": "비금속", "compare": 326.72, "fluc_ratio": 0.6, "high_price": 54906.88, "last_price": 54783.16, "low_price": 54258.39, "month": "07", "start_price": 54504.21, "total_price": 2386373, "volume": 5334, "volume_price": 22246, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.0, "per": 57.08}, {"date": "20190703", "market": "KOSDAQ", "name": "비금속", "compare": 93.51, "fluc_ratio": 0.17, "high_price": 55261.37, "last_price": 54876.67, "low_price": 54552.03, "month": "07", "start_price": 54981.57, "total_price": 2390447, "volume": 5728, "volume_price": 26899, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.0, "per": 57.17}, {"date": "20190704", "market": "KOSDAQ", "name": "비금속", "compare": -356.38, "fluc_ratio": -0.65, "high_price": 55275.85, "last_price": 54520.29, "low_price": 54232.41, "month": "07", "start_price": 54988, "total_price": 2374923, "volume": 5313, "volume_price": 23260, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.0, "per": 56.8}, {"date": "20190705", "market": "KOSDAQ", "name": "비금속", "compare": -48.14, "fluc_ratio": -0.09, "high_price": 54749.48, "last_price": 54472.15, "low_price": 54103.8, "month": "07", "start_price": 54580.35, "total_price": 2372826, "volume": 3382, "volume_price": 14251, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.0, "per": 56.75}, {"date": "20190708", "market": "KOSDAQ", "name": "비금속", "compare": -2977.26, "fluc_ratio": -5.47, "high_price": 54385.2, "last_price": 51494.89, "low_price": 51351.39, "month": "07", "start_price": 54344.51, "total_price": 2243135, "volume": 6663, "volume_price": 25010, "year": "2019", "dividend_ratio": 0.82, "pbr": 0.94, "per": 53.65}, {"date": "20190709", "market": "KOSDAQ", "name": "비금속", "compare": -936.96, "fluc_ratio": -1.82, "high_price": 51988.71, "last_price": 50557.93, "low_price": 50557.93, "month": "07", "start_price": 51180.29, "total_price": 2202321, "volume": 5530, "volume_price": 19329, "year": "2019", "dividend_ratio": 0.83, "pbr": 0.93, "per": 52.67}, {"date": "20190710", "market": "KOSDAQ", "name": "비금속", "compare": 1369.94, "fluc_ratio": 2.71, "high_price": 52088.14, "last_price": 51927.87, "low_price": 50765.51, "month": "07", "start_price": 50765.51, "total_price": 2261996, "volume": 8185, "volume_price": 28742, "year": "2019", "dividend_ratio": 0.81, "pbr": 0.95, "per": 54.1}, {"date": "20190711", "market": "KOSDAQ", "name": "비금속", "compare": 1434.25, "fluc_ratio": 2.76, "high_price": 53444.67, "last_price": 53362.12, "low_price": 52188.13, "month": "07", "start_price": 52223.46, "total_price": 2324473, "volume": 36827, "volume_price": 132374, "year": "2019", "dividend_ratio": 0.79, "pbr": 0.98, "per": 55.6}, {"date": "20190712", "market": "KOSDAQ", "name": "비금속", "compare": 254.52, "fluc_ratio": 0.48, "high_price": 54042.32, "last_price": 53616.64, "low_price": 52782.27, "month": "07", "start_price": 53295.04, "total_price": 2335560, "volume": 7194, "volume_price": 27125, "year": "2019", "dividend_ratio": 0.79, "pbr": 0.98, "per": 55.86}, {"date": "20190715", "market": "KOSDAQ", "name": "비금속", "compare": 678.97, "fluc_ratio": 1.27, "high_price": 54516.1, "last_price": 54295.61, "low_price": 53627.83, "month": "07", "start_price": 53920.14, "total_price": 2365136, "volume": 8223, "volume_price": 36272, "year": "2019", "dividend_ratio": 0.78, "pbr": 0.99, "per": 56.57}, {"date": "20190716", "market": "KOSDAQ", "name": "비금속", "compare": -455.47, "fluc_ratio": -0.84, "high_price": 54900.86, "last_price": 53840.14, "low_price": 53755.57, "month": "07", "start_price": 54713.09, "total_price": 2345295, "volume": 11742, "volume_price": 44501, "year": "2019", "dividend_ratio": 0.78, "pbr": 0.99, "per": 56.09}, {"date": "20190717", "market": "KOSDAQ", "name": "비금속", "compare": -1138.04, "fluc_ratio": -2.11, "high_price": 53815.14, "last_price": 52702.1, "low_price": 52181.29, "month": "07", "start_price": 53704.75, "total_price": 2295722, "volume": 16860, "volume_price": 59901, "year": "2019", "dividend_ratio": 0.8, "pbr": 0.96, "per": 54.91}, {"date": "20190718", "market": "KOSDAQ", "name": "비금속", "compare": 57.46, "fluc_ratio": 0.11, "high_price": 53389.46, "last_price": 52759.56, "low_price": 52319.44, "month": "07", "start_price": 52604.34, "total_price": 2298225, "volume": 4554, "volume_price": 18729, "year": "2019", "dividend_ratio": 0.8, "pbr": 0.97, "per": 54.97}, {"date": "20190719", "market": "KOSDAQ", "name": "비금속", "compare": 116.87, "fluc_ratio": 0.22, "high_price": 53341.79, "last_price": 52876.43, "low_price": 52602.54, "month": "07", "start_price": 52868.01, "total_price": 2303316, "volume": 7139, "volume_price": 20370, "year": "2019", "dividend_ratio": 0.8, "pbr": 0.97, "per": 55.09}, {"date": "20190722", "market": "KOSDAQ", "name": "비금속", "compare": 242.39, "fluc_ratio": 0.46, "high_price": 53458.87, "last_price": 53118.82, "low_price": 52672, "month": "07", "start_price": 53232.9, "total_price": 2313874, "volume": 4593, "volume_price": 25667, "year": "2019", "dividend_ratio": 0.79, "pbr": 0.97, "per": 55.34}, {"date": "20190723", "market": "KOSDAQ", "name": "비금속", "compare": -261.32, "fluc_ratio": -0.49, "high_price": 53819.61, "last_price": 52857.5, "low_price": 52703.08, "month": "07", "start_price": 53271.98, "total_price": 2302491, "volume": 5482, "volume_price": 26209, "year": "2019", "dividend_ratio": 0.8, "pbr": 0.97, "per": 55.07}, {"date": "20190724", "market": "KOSDAQ", "name": "비금속", "compare": -1386.81, "fluc_ratio": -2.62, "high_price": 53059.39, "last_price": 51470.69, "low_price": 51462.42, "month": "07", "start_price": 53059.39, "total_price": 2242081, "volume": 4174, "volume_price": 16407, "year": "2019", "dividend_ratio": 0.82, "pbr": 0.94, "per": 53.63}, {"date": "20190725", "market": "KOSDAQ", "name": "비금속", "compare": -701.76, "fluc_ratio": -1.36, "high_price": 51421.06, "last_price": 50768.93, "low_price": 50210, "month": "07", "start_price": 51346.35, "total_price": 2211512, "volume": 3976, "volume_price": 14448, "year": "2019", "dividend_ratio": 0.83, "pbr": 0.93, "per": 52.89}, {"date": "20190726", "market": "KOSDAQ", "name": "비금속", "compare": -1113.65, "fluc_ratio": -2.19, "high_price": 50717.4, "last_price": 49655.28, "low_price": 49404.68, "month": "07", "start_price": 50587.61, "total_price": 2163001, "volume": 4728, "volume_price": 14611, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.91, "per": 51.73}, {"date": "20190729", "market": "KOSDAQ", "name": "비금속", "compare": -3021.88, "fluc_ratio": -6.09, "high_price": 49564.12, "last_price": 46633.4, "low_price": 46633.4, "month": "07", "start_price": 49531.05, "total_price": 2031367, "volume": 9178, "volume_price": 24668, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.85, "per": 48.59}, {"date": "20190730", "market": "KOSDAQ", "name": "비금속", "compare": 1239.57, "fluc_ratio": 2.66, "high_price": 48225.75, "last_price": 47872.97, "low_price": 46809.16, "month": "07", "start_price": 46809.16, "total_price": 2085363, "volume": 7853, "volume_price": 20434, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.88, "per": 49.88}, {"date": "20190731", "market": "KOSDAQ", "name": "비금속", "compare": 349.58, "fluc_ratio": 0.73, "high_price": 48454.84, "last_price": 48222.55, "low_price": 46926.83, "month": "07", "start_price": 47510.1, "total_price": 2100591, "volume": 6665, "volume_price": 15885, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.88, "per": 50.24}, {"date": "20190801", "market": "KOSDAQ", "name": "비금속", "compare": -349.94, "fluc_ratio": -0.73, "high_price": 48572.25, "last_price": 47872.61, "low_price": 47262.92, "month": "08", "start_price": 48134.8, "total_price": 2085347, "volume": 5836, "volume_price": 14942, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.88, "per": 49.88}, {"date": "20190802", "market": "KOSDAQ", "name": "비금속", "compare": -15.41, "fluc_ratio": -0.03, "high_price": 48424.2, "last_price": 47857.2, "low_price": 47045.31, "month": "08", "start_price": 47517.77, "total_price": 2084676, "volume": 9442, "volume_price": 25962, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.88, "per": 49.86}, {"date": "20190805", "market": "KOSDAQ", "name": "비금속", "compare": -3097.76, "fluc_ratio": -6.47, "high_price": 48108.82, "last_price": 44759.44, "low_price": 44724.74, "month": "08", "start_price": 47958.92, "total_price": 1949737, "volume": 6799, "volume_price": 23903, "year": "2019", "dividend_ratio": 0.94, "pbr": 0.82, "per": 46.63}, {"date": "20190806", "market": "KOSDAQ", "name": "비금속", "compare": -1533.84, "fluc_ratio": -3.43, "high_price": 45480.35, "last_price": 43225.6, "low_price": 42246.52, "month": "08", "start_price": 43082.11, "total_price": 1882922, "volume": 8162, "volume_price": 27542, "year": "2019", "dividend_ratio": 0.98, "pbr": 0.79, "per": 45.04}, {"date": "20190807", "market": "KOSDAQ", "name": "비금속", "compare": 1019.92, "fluc_ratio": 2.36, "high_price": 44749.24, "last_price": 44245.52, "low_price": 43559.05, "month": "08", "start_price": 43749.7, "total_price": 1856372, "volume": 5252, "volume_price": 16714, "year": "2019", "dividend_ratio": 0.95, "pbr": 0.81, "per": 46.1}, {"date": "20190808", "market": "KOSDAQ", "name": "비금속", "compare": 1795.13, "fluc_ratio": 4.06, "high_price": 46040.65, "last_price": 46040.65, "low_price": 44770.03, "month": "08", "start_price": 44834.48, "total_price": 1932688, "volume": 3617, "volume_price": 11112, "year": "2019", "dividend_ratio": 0.92, "pbr": 0.84, "per": 47.97}, {"date": "20190809", "market": "KOSDAQ", "name": "비금속", "compare": 1040.48, "fluc_ratio": 2.26, "high_price": 49294.86, "last_price": 47081.13, "low_price": 46264.88, "month": "08", "start_price": 46264.88, "total_price": 1978012, "volume": 17395, "volume_price": 47422, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.86, "per": 49.05}, {"date": "20190812", "market": "KOSDAQ", "name": "비금속", "compare": 197.83, "fluc_ratio": 0.42, "high_price": 47888.1, "last_price": 47278.96, "low_price": 47010.01, "month": "08", "start_price": 47751.68, "total_price": 1985337, "volume": 39540, "volume_price": 115356, "year": "2019", "dividend_ratio": 0.89, "pbr": 0.87, "per": 49.26}, {"date": "20190813", "market": "KOSDAQ", "name": "비금속", "compare": -632.21, "fluc_ratio": -1.34, "high_price": 47150.35, "last_price": 46646.75, "low_price": 46461.16, "month": "08", "start_price": 46800.41, "total_price": 1958855, "volume": 10183, "volume_price": 30121, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.85, "per": 48.6}, {"date": "20190814", "market": "KOSDAQ", "name": "비금속", "compare": 648.23, "fluc_ratio": 1.39, "high_price": 47531.25, "last_price": 47294.98, "low_price": 46885.79, "month": "08", "start_price": 47197.17, "total_price": 1986270, "volume": 8248, "volume_price": 25032, "year": "2019", "dividend_ratio": 0.89, "pbr": 0.87, "per": 49.28}, {"date": "20190816", "market": "KOSDAQ", "name": "비금속", "compare": -832.22, "fluc_ratio": -1.76, "high_price": 47043.61, "last_price": 46462.76, "low_price": 46339.03, "month": "08", "start_price": 46582.99, "total_price": 1947903, "volume": 43914, "volume_price": 152499, "year": "2019", "dividend_ratio": 0.92, "pbr": 0.85, "per": 32.63}, {"date": "20190819", "market": "KOSDAQ", "name": "비금속", "compare": 86.87, "fluc_ratio": 0.19, "high_price": 47079.09, "last_price": 46549.63, "low_price": 46256.26, "month": "08", "start_price": 46800.91, "total_price": 1953097, "volume": 14941, "volume_price": 33713, "year": "2019", "dividend_ratio": 0.91, "pbr": 0.85, "per": 32.74}, {"date": "20190820", "market": "KOSDAQ", "name": "비금속", "compare": 510.95, "fluc_ratio": 1.1, "high_price": 47252.8, "last_price": 47060.58, "low_price": 46508.65, "month": "08", "start_price": 46775.14, "total_price": 1976176, "volume": 9803, "volume_price": 20750, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.86, "per": 33.08}, {"date": "20190821", "market": "KOSDAQ", "name": "비금속", "compare": 824.87, "fluc_ratio": 1.75, "high_price": 47885.45, "last_price": 47885.45, "low_price": 46896.01, "month": "08", "start_price": 47020.46, "total_price": 2011873, "volume": 5623, "volume_price": 16875, "year": "2019", "dividend_ratio": 0.89, "pbr": 0.88, "per": 33.66}, {"date": "20190822", "market": "KOSDAQ", "name": "비금속", "compare": -634.57, "fluc_ratio": -1.33, "high_price": 48070.33, "last_price": 47250.88, "low_price": 47245.64, "month": "08", "start_price": 47989.2, "total_price": 1983761, "volume": 8883, "volume_price": 18848, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.86, "per": 33.17}, {"date": "20190823", "market": "KOSDAQ", "name": "비금속", "compare": -346.64, "fluc_ratio": -0.73, "high_price": 47803.51, "last_price": 46904.24, "low_price": 46904.24, "month": "08", "start_price": 47062.45, "total_price": 1970306, "volume": 7225, "volume_price": 21716, "year": "2019", "dividend_ratio": 0.91, "pbr": 0.86, "per": 32.93}, {"date": "20190826", "market": "KOSDAQ", "name": "비금속", "compare": -1816.14, "fluc_ratio": -3.87, "high_price": 46336.24, "last_price": 45088.1, "low_price": 45088.1, "month": "08", "start_price": 45905.95, "total_price": 1895190, "volume": 21974, "volume_price": 66814, "year": "2019", "dividend_ratio": 0.95, "pbr": 0.82, "per": 31.65}, {"date": "20190827", "market": "KOSDAQ", "name": "비금속", "compare": 260.61, "fluc_ratio": 0.58, "high_price": 46060.9, "last_price": 45348.71, "low_price": 45115.98, "month": "08", "start_price": 45519.38, "total_price": 1909128, "volume": 8941, "volume_price": 20182, "year": "2019", "dividend_ratio": 0.94, "pbr": 0.83, "per": 31.79}, {"date": "20190828", "market": "KOSDAQ", "name": "비금속", "compare": 1025.18, "fluc_ratio": 2.26, "high_price": 46373.89, "last_price": 46373.89, "low_price": 45215.58, "month": "08", "start_price": 45215.58, "total_price": 1952727, "volume": 6713, "volume_price": 17571, "year": "2019", "dividend_ratio": 0.92, "pbr": 0.85, "per": 32.53}, {"date": "20190829", "market": "KOSDAQ", "name": "비금속", "compare": -302.54, "fluc_ratio": -0.65, "high_price": 46547.08, "last_price": 46071.35, "low_price": 45666.81, "month": "08", "start_price": 46465.29, "total_price": 2006884, "volume": 28927, "volume_price": 94539, "year": "2019", "dividend_ratio": 0.93, "pbr": 0.84, "per": 32.34}, {"date": "20190830", "market": "KOSDAQ", "name": "비금속", "compare": 775.48, "fluc_ratio": 1.68, "high_price": 47101.36, "last_price": 46846.83, "low_price": 46443.52, "month": "08", "start_price": 46762.91, "total_price": 2040664, "volume": 8201, "volume_price": 25679, "year": "2019", "dividend_ratio": 0.91, "pbr": 0.86, "per": 32.87}, {"date": "20190902", "market": "KOSDAQ", "name": "비금속", "compare": 647.2, "fluc_ratio": 1.38, "high_price": 47509, "last_price": 47494.03, "low_price": 46636.85, "month": "09", "start_price": 46651.95, "total_price": 2068857, "volume": 22573, "volume_price": 76482, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.87, "per": 33.33}, {"date": "20190903", "market": "KOSDAQ", "name": "비금속", "compare": 51.86, "fluc_ratio": 0.11, "high_price": 47768.02, "last_price": 47545.89, "low_price": 47378.12, "month": "09", "start_price": 47585.05, "total_price": 2071116, "volume": 11061, "volume_price": 34466, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.87, "per": 33.37}, {"date": "20190904", "market": "KOSDAQ", "name": "비금속", "compare": 1165.06, "fluc_ratio": 2.45, "high_price": 49000.83, "last_price": 48710.95, "low_price": 47759.98, "month": "09", "start_price": 47759.98, "total_price": 2121866, "volume": 11145, "volume_price": 48786, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.88, "per": 53.94}, {"date": "20190905", "market": "KOSDAQ", "name": "비금속", "compare": 421.54, "fluc_ratio": 0.87, "high_price": 49541.48, "last_price": 49132.49, "low_price": 48778.31, "month": "09", "start_price": 48820.79, "total_price": 2140228, "volume": 8161, "volume_price": 31886, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.89, "per": 54.4}, {"date": "20190906", "market": "KOSDAQ", "name": "비금속", "compare": 45.65, "fluc_ratio": 0.09, "high_price": 49800.86, "last_price": 49178.14, "low_price": 48901.24, "month": "09", "start_price": 49664.93, "total_price": 2142217, "volume": 20981, "volume_price": 77432, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.89, "per": 54.47}, {"date": "20190909", "market": "KOSDAQ", "name": "비금속", "compare": -1533.34, "fluc_ratio": -3.12, "high_price": 50404.97, "last_price": 47644.8, "low_price": 47593.37, "month": "09", "start_price": 49180.8, "total_price": 2076830, "volume": 16835, "volume_price": 91458, "year": "2019", "dividend_ratio": 0.89, "pbr": 0.86, "per": 52.81}, {"date": "20190910", "market": "KOSDAQ", "name": "비금속", "compare": 1061.8, "fluc_ratio": 2.23, "high_price": 48863.65, "last_price": 48706.6, "low_price": 47732.37, "month": "09", "start_price": 48141.63, "total_price": 2123114, "volume": 12070, "volume_price": 41956, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.88, "per": 54.01}, {"date": "20190911", "market": "KOSDAQ", "name": "비금속", "compare": 237.3, "fluc_ratio": 0.49, "high_price": 49498.29, "last_price": 48943.9, "low_price": 48724.98, "month": "09", "start_price": 49115.38, "total_price": 2133457, "volume": 7398, "volume_price": 25589, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.88, "per": 46.91}, {"date": "20190916", "market": "KOSDAQ", "name": "비금속", "compare": 1688.15, "fluc_ratio": 3.45, "high_price": 50645.15, "last_price": 50632.05, "low_price": 49555.91, "month": "09", "start_price": 49684.22, "total_price": 2207044, "volume": 27498, "volume_price": 93657, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.91, "per": 48.52}, {"date": "20190917", "market": "KOSDAQ", "name": "비금속", "compare": 295.86, "fluc_ratio": 0.58, "high_price": 51288.89, "last_price": 50927.91, "low_price": 50539.7, "month": "09", "start_price": 50910.55, "total_price": 2219940, "volume": 24392, "volume_price": 99981, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.92, "per": 48.82}, {"date": "20190918", "market": "KOSDAQ", "name": "비금속", "compare": -475.97, "fluc_ratio": -0.93, "high_price": 51356.23, "last_price": 50451.94, "low_price": 50451.94, "month": "09", "start_price": 51356.23, "total_price": 2199192, "volume": 24024, "volume_price": 101460, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.91, "per": 48.36}, {"date": "20190919", "market": "KOSDAQ", "name": "비금속", "compare": -60.43, "fluc_ratio": -0.12, "high_price": 51153.35, "last_price": 50391.51, "low_price": 50174.41, "month": "09", "start_price": 50671.56, "total_price": 2196558, "volume": 9604, "volume_price": 39095, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.91, "per": 48.3}, {"date": "20190920", "market": "KOSDAQ", "name": "비금속", "compare": 283.07, "fluc_ratio": 0.56, "high_price": 50758.71, "last_price": 50674.58, "low_price": 50242.24, "month": "09", "start_price": 50446.89, "total_price": 2208897, "volume": 16474, "volume_price": 62460, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.91, "per": 48.6}, {"date": "20190923", "market": "KOSDAQ", "name": "비금속", "compare": -23.09, "fluc_ratio": -0.05, "high_price": 51027.87, "last_price": 50651.49, "low_price": 50477.34, "month": "09", "start_price": 50884.46, "total_price": 2207891, "volume": 7024, "volume_price": 24053, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.91, "per": 48.57}, {"date": "20190924", "market": "KOSDAQ", "name": "비금속", "compare": 532.69, "fluc_ratio": 1.05, "high_price": 51478.53, "last_price": 51184.18, "low_price": 50835.91, "month": "09", "start_price": 50928.06, "total_price": 2231111, "volume": 23141, "volume_price": 91525, "year": "2019", "dividend_ratio": 0.83, "pbr": 0.92, "per": 49.09}, {"date": "20190925", "market": "KOSDAQ", "name": "비금속", "compare": -2022.44, "fluc_ratio": -3.95, "high_price": 51093.85, "last_price": 49161.74, "low_price": 49058.85, "month": "09", "start_price": 51016.8, "total_price": 2142953, "volume": 8112, "volume_price": 27810, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.89, "per": 47.15}, {"date": "20190926", "market": "KOSDAQ", "name": "비금속", "compare": 243.7, "fluc_ratio": 0.5, "high_price": 50117.78, "last_price": 49405.44, "low_price": 48764.03, "month": "09", "start_price": 49760.18, "total_price": 2153576, "volume": 18959, "volume_price": 72673, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.89, "per": 47.39}, {"date": "20190927", "market": "KOSDAQ", "name": "비금속", "compare": -201.49, "fluc_ratio": -0.41, "high_price": 49452.49, "last_price": 49203.95, "low_price": 48658.21, "month": "09", "start_price": 49073.21, "total_price": 2144793, "volume": 7016, "volume_price": 26129, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.89, "per": 47.2}, {"date": "20190930", "market": "KOSDAQ", "name": "비금속", "compare": -352.64, "fluc_ratio": -0.72, "high_price": 49502.83, "last_price": 48851.31, "low_price": 48676.08, "month": "09", "start_price": 49049.55, "total_price": 2129421, "volume": 33954, "volume_price": 88880, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.88, "per": 46.91}, {"date": "20191001", "market": "KOSDAQ", "name": "비금속", "compare": 626.12, "fluc_ratio": 1.28, "high_price": 49477.43, "last_price": 49477.43, "low_price": 48545.56, "month": "10", "start_price": 49284.62, "total_price": 2159046, "volume": 12980, "volume_price": 36994, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.89, "per": 47.55}, {"date": "20191002", "market": "KOSDAQ", "name": "비금속", "compare": -242.31, "fluc_ratio": -0.49, "high_price": 50046.52, "last_price": 49235.12, "low_price": 49235.12, "month": "10", "start_price": 49701.31, "total_price": 2148472, "volume": 12130, "volume_price": 34012, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.89, "per": 47.31}, {"date": "20191004", "market": "KOSDAQ", "name": "비금속", "compare": -530.56, "fluc_ratio": -1.08, "high_price": 49368.51, "last_price": 48704.56, "low_price": 48601.06, "month": "10", "start_price": 49050.89, "total_price": 2125320, "volume": 6710, "volume_price": 19117, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.88, "per": 46.82}, {"date": "20191007", "market": "KOSDAQ", "name": "비금속", "compare": -1987.24, "fluc_ratio": -4.08, "high_price": 47705.33, "last_price": 46717.32, "low_price": 46516.8, "month": "10", "start_price": 47654.89, "total_price": 2038603, "volume": 7071, "volume_price": 20529, "year": "2019", "dividend_ratio": 0.91, "pbr": 0.84, "per": 44.89}, {"date": "20191008", "market": "KOSDAQ", "name": "비금속", "compare": 380.37, "fluc_ratio": 0.81, "high_price": 47136.33, "last_price": 47097.69, "low_price": 46314.26, "month": "10", "start_price": 46532.89, "total_price": 2055201, "volume": 5569, "volume_price": 15522, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.85, "per": 45.26}, {"date": "20191010", "market": "KOSDAQ", "name": "비금속", "compare": -52.78, "fluc_ratio": -0.11, "high_price": 47118.05, "last_price": 47044.91, "low_price": 46654.82, "month": "10", "start_price": 47056.15, "total_price": 2052898, "volume": 9337, "volume_price": 14643, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.85, "per": 45.09}, {"date": "20191011", "market": "KOSDAQ", "name": "비금속", "compare": 19.63, "fluc_ratio": 0.04, "high_price": 47673.09, "last_price": 47064.54, "low_price": 46965.3, "month": "10", "start_price": 47385.23, "total_price": 2053755, "volume": 23276, "volume_price": 26836, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.85, "per": 45.14}, {"date": "20191014", "market": "KOSDAQ", "name": "비금속", "compare": 1131.26, "fluc_ratio": 2.4, "high_price": 48404.91, "last_price": 48195.8, "low_price": 47380.56, "month": "10", "start_price": 47395.42, "total_price": 2103120, "volume": 7767, "volume_price": 19314, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.87, "per": 46.24}, {"date": "20191015", "market": "KOSDAQ", "name": "비금속", "compare": 651.82, "fluc_ratio": 1.35, "high_price": 49238.63, "last_price": 48847.62, "low_price": 48602.11, "month": "10", "start_price": 48985.09, "total_price": 2131563, "volume": 9316, "volume_price": 34051, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.88, "per": 46.9}, {"date": "20191016", "market": "KOSDAQ", "name": "비금속", "compare": 411.01, "fluc_ratio": 0.84, "high_price": 49385.71, "last_price": 49258.63, "low_price": 48766.83, "month": "10", "start_price": 48894.4, "total_price": 2149498, "volume": 6406, "volume_price": 15959, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.89, "per": 47.32}, {"date": "20191017", "market": "KOSDAQ", "name": "비금속", "compare": -684.08, "fluc_ratio": -1.39, "high_price": 49228.18, "last_price": 48574.55, "low_price": 48332.55, "month": "10", "start_price": 49228.18, "total_price": 2119647, "volume": 4530, "volume_price": 13811, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.88, "per": 46.67}, {"date": "20191018", "market": "KOSDAQ", "name": "비금속", "compare": 969.9, "fluc_ratio": 2, "high_price": 52040.67, "last_price": 49544.45, "low_price": 49234.63, "month": "10", "start_price": 49279.85, "total_price": 2161970, "volume": 49337, "volume_price": 195239, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.89, "per": 47.62}, {"date": "20191021", "market": "KOSDAQ", "name": "비금속", "compare": -452.01, "fluc_ratio": -0.91, "high_price": 49513.37, "last_price": 49092.44, "low_price": 48898.33, "month": "10", "start_price": 49419.12, "total_price": 2142246, "volume": 9098, "volume_price": 32526, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.89, "per": 47.18}, {"date": "20191022", "market": "KOSDAQ", "name": "비금속", "compare": -183.51, "fluc_ratio": -0.37, "high_price": 49820.98, "last_price": 48908.93, "low_price": 48827.03, "month": "10", "start_price": 49466.03, "total_price": 2134238, "volume": 18623, "volume_price": 64148, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.88, "per": 47.02}, {"date": "20191023", "market": "KOSDAQ", "name": "비금속", "compare": -1029.54, "fluc_ratio": -2.11, "high_price": 48565.02, "last_price": 47879.39, "low_price": 47643.88, "month": "10", "start_price": 48565.02, "total_price": 2089312, "volume": 7389, "volume_price": 25194, "year": "2019", "dividend_ratio": 0.89, "pbr": 0.86, "per": 46.02}, {"date": "20191024", "market": "KOSDAQ", "name": "비금속", "compare": 274.89, "fluc_ratio": 0.57, "high_price": 48290.38, "last_price": 48154.28, "low_price": 47717.17, "month": "10", "start_price": 48185.96, "total_price": 2101307, "volume": 4863, "volume_price": 16983, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.87, "per": 46.3}, {"date": "20191025", "market": "KOSDAQ", "name": "비금속", "compare": 1638.63, "fluc_ratio": 3.4, "high_price": 50007.49, "last_price": 49792.91, "low_price": 48585.7, "month": "10", "start_price": 48960.64, "total_price": 2172813, "volume": 15157, "volume_price": 80874, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.9, "per": 47.91}, {"date": "20191028", "market": "KOSDAQ", "name": "비금속", "compare": 87.08, "fluc_ratio": 0.17, "high_price": 50473.13, "last_price": 49879.99, "low_price": 49637.44, "month": "10", "start_price": 49809.27, "total_price": 2176612, "volume": 9122, "volume_price": 47289, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.9, "per": 48}, {"date": "20191029", "market": "KOSDAQ", "name": "비금속", "compare": -25.2, "fluc_ratio": -0.05, "high_price": 50330.7, "last_price": 49854.79, "low_price": 49783.58, "month": "10", "start_price": 50034.95, "total_price": 2175513, "volume": 6329, "volume_price": 20607, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.9, "per": 47.97}, {"date": "20191030", "market": "KOSDAQ", "name": "비금속", "compare": -566.67, "fluc_ratio": -1.14, "high_price": 49975.77, "last_price": 49288.12, "low_price": 48917.32, "month": "10", "start_price": 49975.77, "total_price": 2150785, "volume": 5560, "volume_price": 24827, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.89, "per": 47.41}, {"date": "20191031", "market": "KOSDAQ", "name": "비금속", "compare": 319.4, "fluc_ratio": 0.65, "high_price": 49955.7, "last_price": 49607.52, "low_price": 49438.9, "month": "10", "start_price": 49605.29, "total_price": 2165079, "volume": 4853, "volume_price": 22990, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.9, "per": 47.74}, {"date": "20191101", "market": "KOSDAQ", "name": "비금속", "compare": 590.96, "fluc_ratio": 1.19, "high_price": 50243.6, "last_price": 50198.48, "low_price": 49198.04, "month": "11", "start_price": 49724.2, "total_price": 2190871, "volume": 2785, "volume_price": 12520, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.91, "per": 48.31}, {"date": "20191104", "market": "KOSDAQ", "name": "비금속", "compare": 449.98, "fluc_ratio": 0.9, "high_price": 50779.61, "last_price": 50648.46, "low_price": 49619.78, "month": "11", "start_price": 50269.79, "total_price": 2210510, "volume": 5351, "volume_price": 27495, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.92, "per": 48.74}, {"date": "20191105", "market": "KOSDAQ", "name": "비금속", "compare": 210, "fluc_ratio": 0.41, "high_price": 50945.41, "last_price": 50858.46, "low_price": 50463.08, "month": "11", "start_price": 50740.43, "total_price": 2219675, "volume": 4593, "volume_price": 18091, "year": "2019", "dividend_ratio": 0.83, "pbr": 0.92, "per": 48.95}, {"date": "20191106", "market": "KOSDAQ", "name": "비금속", "compare": 786.82, "fluc_ratio": 1.55, "high_price": 52704.54, "last_price": 51645.28, "low_price": 50841.2, "month": "11", "start_price": 50841.2, "total_price": 2254016, "volume": 50924, "volume_price": 180703, "year": "2019", "dividend_ratio": 0.82, "pbr": 0.93, "per": 49.71}, {"date": "20191107", "market": "KOSDAQ", "name": "비금속", "compare": -616.26, "fluc_ratio": -1.19, "high_price": 51516.37, "last_price": 51029.02, "low_price": 50783.78, "month": "11", "start_price": 51308.04, "total_price": 2227119, "volume": 10639, "volume_price": 38441, "year": "2019", "dividend_ratio": 0.83, "pbr": 0.92, "per": 49.1}, {"date": "20191108", "market": "KOSDAQ", "name": "비금속", "compare": -196.12, "fluc_ratio": -0.38, "high_price": 51587.42, "last_price": 50832.9, "low_price": 50614.35, "month": "11", "start_price": 51415.2, "total_price": 2218560, "volume": 9487, "volume_price": 33230, "year": "2019", "dividend_ratio": 0.83, "pbr": 0.92, "per": 48.91}, {"date": "20191111", "market": "KOSDAQ", "name": "비금속", "compare": 166.93, "fluc_ratio": 0.33, "high_price": 51107.66, "last_price": 50999.83, "low_price": 50652.46, "month": "11", "start_price": 50880.95, "total_price": 2225845, "volume": 5559, "volume_price": 18850, "year": "2019", "dividend_ratio": 0.83, "pbr": 0.92, "per": 49.08}, {"date": "20191112", "market": "KOSDAQ", "name": "비금속", "compare": 391.43, "fluc_ratio": 0.77, "high_price": 51517.78, "last_price": 51391.26, "low_price": 50816.53, "month": "11", "start_price": 51024.04, "total_price": 2242929, "volume": 72341, "volume_price": 110464, "year": "2019", "dividend_ratio": 0.83, "pbr": 0.93, "per": 49.35}, {"date": "20191113", "market": "KOSDAQ", "name": "비금속", "compare": 380.82, "fluc_ratio": 0.74, "high_price": 51968.39, "last_price": 51772.08, "low_price": 51303.15, "month": "11", "start_price": 51340.45, "total_price": 2259550, "volume": 54962, "volume_price": 89970, "year": "2019", "dividend_ratio": 0.82, "pbr": 0.93, "per": 49.58}, {"date": "20191114", "market": "KOSDAQ", "name": "비금속", "compare": 36.3, "fluc_ratio": 0.07, "high_price": 52299.67, "last_price": 51808.38, "low_price": 51268.64, "month": "11", "start_price": 51876.35, "total_price": 2261134, "volume": 70845, "volume_price": 95103, "year": "2019", "dividend_ratio": 0.82, "pbr": 0.93, "per": 49.64}, {"date": "20191115", "market": "KOSDAQ", "name": "비금속", "compare": 1160.93, "fluc_ratio": 2.24, "high_price": 52995.94, "last_price": 52969.31, "low_price": 51811.56, "month": "11", "start_price": 51836.12, "total_price": 2311801, "volume": 27650, "volume_price": 63150, "year": "2019", "dividend_ratio": 0.8, "pbr": 0.95, "per": 50.84}, {"date": "20191118", "market": "KOSDAQ", "name": "비금속", "compare": 588.6, "fluc_ratio": 1.11, "high_price": 53702.52, "last_price": 53557.91, "low_price": 53144.07, "month": "11", "start_price": 53144.07, "total_price": 2337490, "volume": 24968, "volume_price": 60742, "year": "2019", "dividend_ratio": 0.79, "pbr": 0.97, "per": 51.42}, {"date": "20191119", "market": "KOSDAQ", "name": "비금속", "compare": -1160.58, "fluc_ratio": -2.17, "high_price": 53601.91, "last_price": 52397.33, "low_price": 52271.47, "month": "11", "start_price": 53560.55, "total_price": 2286838, "volume": 17928, "volume_price": 44409, "year": "2019", "dividend_ratio": 0.81, "pbr": 0.95, "per": 50.33}, {"date": "20191120", "market": "KOSDAQ", "name": "비금속", "compare": -1555.17, "fluc_ratio": -2.97, "high_price": 52383.2, "last_price": 50842.16, "low_price": 50635.61, "month": "11", "start_price": 52244.86, "total_price": 2220200, "volume": 10907, "volume_price": 27996, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.92, "per": 48.84}, {"date": "20191121", "market": "KOSDAQ", "name": "비금속", "compare": -1197.46, "fluc_ratio": -2.36, "high_price": 51007.69, "last_price": 49644.7, "low_price": 49604.96, "month": "11", "start_price": 50921.2, "total_price": 2167908, "volume": 39487, "volume_price": 48935, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.89, "per": 47.53}, {"date": "20191122", "market": "KOSDAQ", "name": "비금속", "compare": 42.85, "fluc_ratio": 0.09, "high_price": 50027.65, "last_price": 49687.55, "low_price": 48871.03, "month": "11", "start_price": 49711.88, "total_price": 2169780, "volume": 28154, "volume_price": 42196, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.89, "per": 47.65}, {"date": "20191125", "market": "KOSDAQ", "name": "비금속", "compare": 1228.69, "fluc_ratio": 2.47, "high_price": 51060.49, "last_price": 50916.24, "low_price": 50055.59, "month": "11", "start_price": 50056.95, "total_price": 2223435, "volume": 12874, "volume_price": 23509, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.92, "per": 48.85}, {"date": "20191126", "market": "KOSDAQ", "name": "비금속", "compare": 499.34, "fluc_ratio": 0.98, "high_price": 51532.24, "last_price": 51415.58, "low_price": 50923.37, "month": "11", "start_price": 51034.35, "total_price": 2245240, "volume": 7265, "volume_price": 19024, "year": "2019", "dividend_ratio": 0.83, "pbr": 0.93, "per": 49.36}, {"date": "20191127", "market": "KOSDAQ", "name": "비금속", "compare": -720.02, "fluc_ratio": -1.4, "high_price": 51617.92, "last_price": 50695.56, "low_price": 50454.78, "month": "11", "start_price": 51513.57, "total_price": 2213798, "volume": 7020, "volume_price": 23257, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.91, "per": 48.68}, {"date": "20191128", "market": "KOSDAQ", "name": "비금속", "compare": -142.99, "fluc_ratio": -0.28, "high_price": 50958.94, "last_price": 50552.57, "low_price": 50283.57, "month": "11", "start_price": 50893.68, "total_price": 2207554, "volume": 26600, "volume_price": 33283, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.91, "per": 48.52}, {"date": "20191129", "market": "KOSDAQ", "name": "비금속", "compare": -482.34, "fluc_ratio": -0.95, "high_price": 51029.75, "last_price": 50070.23, "low_price": 50022.61, "month": "11", "start_price": 50517.68, "total_price": 2186491, "volume": 10740, "volume_price": 21718, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.9, "per": 48.08}, {"date": "20191202", "market": "KOSDAQ", "name": "비금속", "compare": 112.78, "fluc_ratio": 0.23, "high_price": 50580.99, "last_price": 50183.01, "low_price": 49992.56, "month": "12", "start_price": 50313.94, "total_price": 2191667, "volume": 9819, "volume_price": 20430, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.91, "per": 48.2}, {"date": "20191203", "market": "KOSDAQ", "name": "비금속", "compare": 129.9, "fluc_ratio": 0.26, "high_price": 50486.74, "last_price": 50312.91, "low_price": 49188.47, "month": "12", "start_price": 49859.04, "total_price": 2197340, "volume": 13300, "volume_price": 21663, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.9, "per": 41.77}, {"date": "20191204", "market": "KOSDAQ", "name": "비금속", "compare": -1337.91, "fluc_ratio": -2.66, "high_price": 50154.02, "last_price": 48975, "low_price": 48847.42, "month": "12", "start_price": 49901.58, "total_price": 2138909, "volume": 20673, "volume_price": 39846, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.87, "per": 40.65}, {"date": "20191205", "market": "KOSDAQ", "name": "비금속", "compare": -550.01, "fluc_ratio": -1.12, "high_price": 49464.09, "last_price": 48424.99, "low_price": 47931.36, "month": "12", "start_price": 49321.92, "total_price": 2114888, "volume": 10015, "volume_price": 29870, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.86, "per": 40.2}, {"date": "20191206", "market": "KOSDAQ", "name": "비금속", "compare": 825.21, "fluc_ratio": 1.7, "high_price": 49281.81, "last_price": 49250.2, "low_price": 48503.97, "month": "12", "start_price": 48642.23, "total_price": 2150928, "volume": 7746, "volume_price": 16222, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.88, "per": 40.89}, {"date": "20191209", "market": "KOSDAQ", "name": "비금속", "compare": -373.02, "fluc_ratio": -0.76, "high_price": 49464.44, "last_price": 48877.18, "low_price": 48651.54, "month": "12", "start_price": 49132.98, "total_price": 2134637, "volume": 5200, "volume_price": 14315, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.87, "per": 40.58}, {"date": "20191210", "market": "KOSDAQ", "name": "비금속", "compare": -648.48, "fluc_ratio": -1.33, "high_price": 48778.59, "last_price": 48228.7, "low_price": 48022.61, "month": "12", "start_price": 48713.71, "total_price": 2106316, "volume": 5521, "volume_price": 15177, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.86, "per": 40.05}, {"date": "20191211", "market": "KOSDAQ", "name": "비금속", "compare": 393.49, "fluc_ratio": 0.82, "high_price": 48846.49, "last_price": 48622.19, "low_price": 48123.47, "month": "12", "start_price": 48281.79, "total_price": 2123501, "volume": 5772, "volume_price": 14816, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.87, "per": 40.4}, {"date": "20191212", "market": "KOSDAQ", "name": "비금속", "compare": 1073.8, "fluc_ratio": 2.21, "high_price": 50000.22, "last_price": 49695.99, "low_price": 48755.76, "month": "12", "start_price": 48964.79, "total_price": 2170397, "volume": 8226, "volume_price": 43583, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.89, "per": 41.29}, {"date": "20191213", "market": "KOSDAQ", "name": "비금속", "compare": 1199.92, "fluc_ratio": 2.41, "high_price": 51151.63, "last_price": 50895.91, "low_price": 50249.98, "month": "12", "start_price": 50293.13, "total_price": 2222802, "volume": 6539, "volume_price": 43485, "year": "2019", "dividend_ratio": 0.83, "pbr": 0.91, "per": 43.86}, {"date": "20191216", "market": "KOSDAQ", "name": "비금속", "compare": 786.65, "fluc_ratio": 1.55, "high_price": 51915.58, "last_price": 51682.56, "low_price": 50533.29, "month": "12", "start_price": 50716.49, "total_price": 2300195, "volume": 7808, "volume_price": 47293, "year": "2019", "dividend_ratio": 0.81, "pbr": 0.94, "per": 45.39}, {"date": "20191217", "market": "KOSDAQ", "name": "비금속", "compare": 379.54, "fluc_ratio": 0.73, "high_price": 52195, "last_price": 52062.1, "low_price": 51734.73, "month": "12", "start_price": 51879.66, "total_price": 2317087, "volume": 7571, "volume_price": 36688, "year": "2019", "dividend_ratio": 0.8, "pbr": 0.95, "per": 45.74}, {"date": "20191218", "market": "KOSDAQ", "name": "비금속", "compare": 4.24, "fluc_ratio": 0.01, "high_price": 52360.29, "last_price": 52066.34, "low_price": 51798.33, "month": "12", "start_price": 51827.02, "total_price": 2317276, "volume": 6692, "volume_price": 27484, "year": "2019", "dividend_ratio": 0.8, "pbr": 0.95, "per": 45.75}, {"date": "20191219", "market": "KOSDAQ", "name": "비금속", "compare": -762.88, "fluc_ratio": -1.47, "high_price": 52399.17, "last_price": 51303.46, "low_price": 51172.11, "month": "12", "start_price": 52365.99, "total_price": 2283322, "volume": 14644, "volume_price": 62480, "year": "2019", "dividend_ratio": 0.81, "pbr": 0.94, "per": 45.07}, {"date": "20191220", "market": "KOSDAQ", "name": "비금속", "compare": 1052.02, "fluc_ratio": 2.05, "high_price": 52560.04, "last_price": 52355.48, "low_price": 51616.08, "month": "12", "start_price": 51698.74, "total_price": 2330144, "volume": 88679, "volume_price": 226841, "year": "2019", "dividend_ratio": 0.8, "pbr": 0.95, "per": 46.01}, {"date": "20191223", "market": "KOSDAQ", "name": "비금속", "compare": -959.13, "fluc_ratio": -1.83, "high_price": 52479.87, "last_price": 51396.35, "low_price": 51143.72, "month": "12", "start_price": 52352.48, "total_price": 2287457, "volume": 43329, "volume_price": 108525, "year": "2019", "dividend_ratio": 0.81, "pbr": 0.94, "per": 45.18}, {"date": "20191224", "market": "KOSDAQ", "name": "비금속", "compare": -864.78, "fluc_ratio": -1.68, "high_price": 51595.52, "last_price": 50531.57, "low_price": 50531.57, "month": "12", "start_price": 51500.88, "total_price": 2248968, "volume": 22562, "volume_price": 61584, "year": "2019", "dividend_ratio": 0.82, "pbr": 0.92, "per": 44.42}, {"date": "20191226", "market": "KOSDAQ", "name": "비금속", "compare": 976.6, "fluc_ratio": 1.93, "high_price": 51508.17, "last_price": 51508.17, "low_price": 50320.49, "month": "12", "start_price": 50504.6, "total_price": 2292433, "volume": 16325, "volume_price": 45724, "year": "2019", "dividend_ratio": 0.81, "pbr": 0.94, "per": 45.28}, {"date": "20191227", "market": "KOSDAQ", "name": "비금속", "compare": 166.9, "fluc_ratio": 0.32, "high_price": 51816.8, "last_price": 51675.07, "low_price": 51089.65, "month": "12", "start_price": 51248.79, "total_price": 2299861, "volume": 22340, "volume_price": 40872, "year": "2019", "dividend_ratio": 0.81, "pbr": 0.94, "per": 45.41}, {"date": "20191230", "market": "KOSDAQ", "name": "비금속", "compare": 473.02, "fluc_ratio": 0.92, "high_price": 52148.09, "last_price": 52148.09, "low_price": 51416, "month": "12", "start_price": 51791.96, "total_price": 2320914, "volume": 51750, "volume_price": 109298, "year": "2019", "dividend_ratio": 0.8, "pbr": 0.95, "per": 45.82}, {"date": "20200102", "market": "KOSDAQ", "name": "비금속", "compare": 344.25, "fluc_ratio": 0.66, "high_price": 52552.14, "last_price": 52492.34, "low_price": 51797.1, "month": "01", "start_price": 52256.08, "total_price": 2336235, "volume": 62244, "volume_price": 149050, "year": "2020", "dividend_ratio": 0.79, "pbr": 0.96, "per": 46.13}, {"date": "20200103", "market": "KOSDAQ", "name": "비금속", "compare": -331.74, "fluc_ratio": -0.63, "high_price": 52928.88, "last_price": 52160.6, "low_price": 51875.97, "month": "01", "start_price": 52684.24, "total_price": 2322695, "volume": 36913, "volume_price": 99586, "year": "2020", "dividend_ratio": 0.8, "pbr": 0.95, "per": 45.85}, {"date": "20200106", "market": "KOSDAQ", "name": "비금속", "compare": -1200.13, "fluc_ratio": -2.3, "high_price": 51587.3, "last_price": 50960.47, "low_price": 50733.63, "month": "01", "start_price": 51507.79, "total_price": 2269254, "volume": 17888, "volume_price": 50283, "year": "2020", "dividend_ratio": 0.82, "pbr": 0.93, "per": 44.81}, {"date": "20200107", "market": "KOSDAQ", "name": "비금속", "compare": 211.58, "fluc_ratio": 0.42, "high_price": 51993.11, "last_price": 51172.05, "low_price": 51081.68, "month": "01", "start_price": 51662.31, "total_price": 2278675, "volume": 15198, "volume_price": 44161, "year": "2020", "dividend_ratio": 0.81, "pbr": 0.93, "per": 44.98}, {"date": "20200108", "market": "KOSDAQ", "name": "비금속", "compare": -1221.16, "fluc_ratio": -2.39, "high_price": 50993.35, "last_price": 49950.89, "low_price": 49198.46, "month": "01", "start_price": 50981.92, "total_price": 2224297, "volume": 63631, "volume_price": 186688, "year": "2020", "dividend_ratio": 0.83, "pbr": 0.91, "per": 43.92}, {"date": "20200109", "market": "KOSDAQ", "name": "비금속", "compare": 1808.81, "fluc_ratio": 3.62, "high_price": 52036.97, "last_price": 51759.7, "low_price": 51008.4, "month": "01", "start_price": 51039.61, "total_price": 2306579, "volume": 59304, "volume_price": 180729, "year": "2020", "dividend_ratio": 0.8, "pbr": 0.95, "per": 45.55}, {"date": "20200110", "market": "KOSDAQ", "name": "비금속", "compare": 133.19, "fluc_ratio": 0.26, "high_price": 52232.59, "last_price": 51892.89, "low_price": 51469.64, "month": "01", "start_price": 52007.84, "total_price": 2312514, "volume": 10015, "volume_price": 36443, "year": "2020", "dividend_ratio": 0.8, "pbr": 0.95, "per": 45.67}, {"date": "20200113", "market": "KOSDAQ", "name": "비금속", "compare": 894.92, "fluc_ratio": 1.72, "high_price": 52787.81, "last_price": 52787.81, "low_price": 51599.13, "month": "01", "start_price": 51785.65, "total_price": 2352395, "volume": 25117, "volume_price": 79813, "year": "2020", "dividend_ratio": 0.79, "pbr": 0.96, "per": 46.46}, {"date": "20200114", "market": "KOSDAQ", "name": "비금속", "compare": -409.48, "fluc_ratio": -0.78, "high_price": 53093.66, "last_price": 52378.33, "low_price": 52305.29, "month": "01", "start_price": 52963.54, "total_price": 2334147, "volume": 12585, "volume_price": 38446, "year": "2020", "dividend_ratio": 0.79, "pbr": 0.96, "per": 46.11}, {"date": "20200115", "market": "KOSDAQ", "name": "비금속", "compare": 75.6, "fluc_ratio": 0.14, "high_price": 52494.13, "last_price": 52453.93, "low_price": 51944.4, "month": "01", "start_price": 52049.82, "total_price": 2339200, "volume": 10665, "volume_price": 33094, "year": "2020", "dividend_ratio": 0.79, "pbr": 0.96, "per": 46.23}, {"date": "20200116", "market": "KOSDAQ", "name": "비금속", "compare": 421.5, "fluc_ratio": 0.8, "high_price": 53009.18, "last_price": 52875.43, "low_price": 52420.18, "month": "01", "start_price": 52449.47, "total_price": 2357997, "volume": 11702, "volume_price": 34046, "year": "2020", "dividend_ratio": 0.78, "pbr": 0.97, "per": 46.64}, {"date": "20200117", "market": "KOSDAQ", "name": "비금속", "compare": -263.92, "fluc_ratio": -0.5, "high_price": 53284.78, "last_price": 52611.51, "low_price": 52408.31, "month": "01", "start_price": 53215.47, "total_price": 2347062, "volume": 11517, "volume_price": 25478, "year": "2020", "dividend_ratio": 0.79, "pbr": 0.96, "per": 46.41}, {"date": "20200120", "market": "KOSDAQ", "name": "비금속", "compare": -862.53, "fluc_ratio": -1.64, "high_price": 52985.05, "last_price": 51748.98, "low_price": 51684.03, "month": "01", "start_price": 52985.05, "total_price": 2308583, "volume": 10921, "volume_price": 27666, "year": "2020", "dividend_ratio": 0.8, "pbr": 0.95, "per": 45.7}, {"date": "20200121", "market": "KOSDAQ", "name": "비금속", "compare": -657.97, "fluc_ratio": -1.27, "high_price": 51998.53, "last_price": 51091.01, "low_price": 50942.66, "month": "01", "start_price": 51610.63, "total_price": 2279230, "volume": 11218, "volume_price": 34563, "year": "2020", "dividend_ratio": 0.81, "pbr": 0.94, "per": 45.13}, {"date": "20200122", "market": "KOSDAQ", "name": "비금속", "compare": 453.33, "fluc_ratio": 0.89, "high_price": 51544.34, "last_price": 51544.34, "low_price": 50561.93, "month": "01", "start_price": 50608.44, "total_price": 2299454, "volume": 8314, "volume_price": 21149, "year": "2020", "dividend_ratio": 0.8, "pbr": 0.94, "per": 45.55}, {"date": "20200123", "market": "KOSDAQ", "name": "비금속", "compare": -303.52, "fluc_ratio": -0.59, "high_price": 51558.62, "last_price": 51240.82, "low_price": 50797.71, "month": "01", "start_price": 51399.64, "total_price": 2286496, "volume": 15702, "volume_price": 21362, "year": "2020", "dividend_ratio": 0.81, "pbr": 0.94, "per": 45.29}, {"date": "20200128", "market": "KOSDAQ", "name": "비금속", "compare": -2089.55, "fluc_ratio": -4.08, "high_price": 49697.22, "last_price": 49151.27, "low_price": 48773.99, "month": "01", "start_price": 49340.66, "total_price": 2193255, "volume": 9589, "volume_price": 28544, "year": "2020", "dividend_ratio": 0.84, "pbr": 0.9, "per": 43.44}, {"date": "20200129", "market": "KOSDAQ", "name": "비금속", "compare": 705.89, "fluc_ratio": 1.44, "high_price": 50575.67, "last_price": 49857.16, "low_price": 49516.71, "month": "01", "start_price": 49763.23, "total_price": 2224753, "volume": 11499, "volume_price": 48974, "year": "2020", "dividend_ratio": 0.83, "pbr": 0.91, "per": 44.07}, {"date": "20200130", "market": "KOSDAQ", "name": "비금속", "compare": -1617.53, "fluc_ratio": -3.24, "high_price": 49962.6, "last_price": 48239.63, "low_price": 47827.69, "month": "01", "start_price": 49864.58, "total_price": 2152575, "volume": 6772, "volume_price": 28503, "year": "2020", "dividend_ratio": 0.86, "pbr": 0.88, "per": 42.63}, {"date": "20200131", "market": "KOSDAQ", "name": "비금속", "compare": -1357.53, "fluc_ratio": -2.81, "high_price": 48696.62, "last_price": 46882.1, "low_price": 46875.01, "month": "01", "start_price": 48353.17, "total_price": 2091998, "volume": 6007, "volume_price": 21183, "year": "2020", "dividend_ratio": 0.88, "pbr": 0.86, "per": 41.42}, {"date": "20200203", "market": "KOSDAQ", "name": "비금속", "compare": 610.71, "fluc_ratio": 1.3, "high_price": 47492.81, "last_price": 47492.81, "low_price": 45461.71, "month": "02", "start_price": 45836.89, "total_price": 2119250, "volume": 8652, "volume_price": 29224, "year": "2020", "dividend_ratio": 0.87, "pbr": 0.87, "per": 41.96}, {"date": "20200204", "market": "KOSDAQ", "name": "비금속", "compare": 1178.59, "fluc_ratio": 2.48, "high_price": 48683.98, "last_price": 48671.4, "low_price": 47417.32, "month": "02", "start_price": 47451.24, "total_price": 2171842, "volume": 4462, "volume_price": 16916, "year": "2020", "dividend_ratio": 0.85, "pbr": 0.89, "per": 43.01}, {"date": "20200205", "market": "KOSDAQ", "name": "비금속", "compare": -32.06, "fluc_ratio": -0.07, "high_price": 49367.82, "last_price": 48639.34, "low_price": 48324.42, "month": "02", "start_price": 49116.47, "total_price": 2170411, "volume": 11623, "volume_price": 36722, "year": "2020", "dividend_ratio": 0.85, "pbr": 0.89, "per": 42.98}, {"date": "20200206", "market": "KOSDAQ", "name": "비금속", "compare": 521.61, "fluc_ratio": 1.07, "high_price": 49242.21, "last_price": 49160.95, "low_price": 48772.16, "month": "02", "start_price": 48807.49, "total_price": 2193687, "volume": 3719, "volume_price": 14156, "year": "2020", "dividend_ratio": 0.84, "pbr": 0.9, "per": 43.45}, {"date": "20200207", "market": "KOSDAQ", "name": "비금속", "compare": -101.94, "fluc_ratio": -0.21, "high_price": 49194.95, "last_price": 49059.01, "low_price": 48597.55, "month": "02", "start_price": 49145.54, "total_price": 2189138, "volume": 9791, "volume_price": 29173, "year": "2020", "dividend_ratio": 0.84, "pbr": 0.9, "per": 43.36}, {"date": "20200210", "market": "KOSDAQ", "name": "비금속", "compare": 513.63, "fluc_ratio": 1.05, "high_price": 49659.74, "last_price": 49572.64, "low_price": 48633.3, "month": "02", "start_price": 48712.75, "total_price": 2212057, "volume": 40168, "volume_price": 122577, "year": "2020", "dividend_ratio": 0.84, "pbr": 0.91, "per": 43.81}, {"date": "20200211", "market": "KOSDAQ", "name": "비금속", "compare": 325.65, "fluc_ratio": 0.66, "high_price": 49936.12, "last_price": 49898.29, "low_price": 49624.59, "month": "02", "start_price": 49663.09, "total_price": 2226589, "volume": 9668, "volume_price": 32615, "year": "2020", "dividend_ratio": 0.83, "pbr": 0.92, "per": 44.1}, {"date": "20200212", "market": "KOSDAQ", "name": "비금속", "compare": -61.95, "fluc_ratio": -0.12, "high_price": 50113.39, "last_price": 49836.34, "low_price": 49540.53, "month": "02", "start_price": 49868.68, "total_price": 2223824, "volume": 7035, "volume_price": 28378, "year": "2020", "dividend_ratio": 0.83, "pbr": 0.91, "per": 44.05}, {"date": "20200213", "market": "KOSDAQ", "name": "비금속", "compare": 186.74, "fluc_ratio": 0.37, "high_price": 50528.9, "last_price": 50023.08, "low_price": 49425.58, "month": "02", "start_price": 49925.74, "total_price": 2232157, "volume": 8365, "volume_price": 37803, "year": "2020", "dividend_ratio": 0.83, "pbr": 0.92, "per": 44.21}, {"date": "20200214", "market": "KOSDAQ", "name": "비금속", "compare": 29.09, "fluc_ratio": 0.06, "high_price": 50495.34, "last_price": 50052.17, "low_price": 49892.05, "month": "02", "start_price": 49972.22, "total_price": 2233455, "volume": 5860, "volume_price": 25009, "year": "2020", "dividend_ratio": 0.83, "pbr": 0.92, "per": 44.24}, {"date": "20200217", "market": "KOSDAQ", "name": "비금속", "compare": 24.03, "fluc_ratio": 0.05, "high_price": 50168.63, "last_price": 50076.2, "low_price": 49504.27, "month": "02", "start_price": 50050.14, "total_price": 2234527, "volume": 5495, "volume_price": 20165, "year": "2020", "dividend_ratio": 0.83, "pbr": 0.92, "per": 44.26}, {"date": "20200218", "market": "KOSDAQ", "name": "비금속", "compare": -883.58, "fluc_ratio": -1.76, "high_price": 49996.71, "last_price": 49192.62, "low_price": 48969.16, "month": "02", "start_price": 49990.73, "total_price": 2195100, "volume": 33334, "volume_price": 111258, "year": "2020", "dividend_ratio": 0.84, "pbr": 0.9, "per": 43.48}, {"date": "20200219", "market": "KOSDAQ", "name": "비금속", "compare": 63.26, "fluc_ratio": 0.13, "high_price": 49512.62, "last_price": 49255.88, "low_price": 48330.8, "month": "02", "start_price": 49370.98, "total_price": 2197923, "volume": 8074, "volume_price": 28852, "year": "2020", "dividend_ratio": 0.84, "pbr": 0.9, "per": 43.53}, {"date": "20200220", "market": "KOSDAQ", "name": "비금속", "compare": -170.7, "fluc_ratio": -0.35, "high_price": 49968.36, "last_price": 49085.18, "low_price": 48938.44, "month": "02", "start_price": 49536.02, "total_price": 2190306, "volume": 8009, "volume_price": 38793, "year": "2020", "dividend_ratio": 0.84, "pbr": 0.9, "per": 43.38}, {"date": "20200221", "market": "KOSDAQ", "name": "비금속", "compare": -1304.81, "fluc_ratio": -2.66, "high_price": 48990.93, "last_price": 47780.37, "low_price": 47535.59, "month": "02", "start_price": 48483.95, "total_price": 2132082, "volume": 8826, "volume_price": 32719, "year": "2020", "dividend_ratio": 0.87, "pbr": 0.88, "per": 42.22}, {"date": "20200224", "market": "KOSDAQ", "name": "비금속", "compare": -2489.39, "fluc_ratio": -5.21, "high_price": 46468.38, "last_price": 45290.98, "low_price": 45184.26, "month": "02", "start_price": 46209.88, "total_price": 2020999, "volume": 8335, "volume_price": 29383, "year": "2020", "dividend_ratio": 0.91, "pbr": 0.83, "per": 40.01}, {"date": "20200225", "market": "KOSDAQ", "name": "비금속", "compare": 1435.08, "fluc_ratio": 3.17, "high_price": 46726.06, "last_price": 46726.06, "low_price": 44959.15, "month": "02", "start_price": 45157.49, "total_price": 2085036, "volume": 7850, "volume_price": 25360, "year": "2020", "dividend_ratio": 0.89, "pbr": 0.86, "per": 41.28}, {"date": "20200226", "market": "KOSDAQ", "name": "비금속", "compare": -569.67, "fluc_ratio": -1.22, "high_price": 46493.75, "last_price": 46156.39, "low_price": 45329.35, "month": "02", "start_price": 45681.24, "total_price": 2059616, "volume": 4819, "volume_price": 17457, "year": "2020", "dividend_ratio": 0.9, "pbr": 0.85, "per": 40.78}, {"date": "20200227", "market": "KOSDAQ", "name": "비금속", "compare": -1445.18, "fluc_ratio": -3.13, "high_price": 46649.21, "last_price": 44711.21, "low_price": 44486.46, "month": "02", "start_price": 46016.53, "total_price": 1995128, "volume": 6761, "volume_price": 25271, "year": "2020", "dividend_ratio": 0.93, "pbr": 0.82, "per": 39.49}, {"date": "20200228", "market": "KOSDAQ", "name": "비금속", "compare": -1641.38, "fluc_ratio": -3.67, "high_price": 44363.57, "last_price": 43069.83, "low_price": 42688.89, "month": "02", "start_price": 44076.81, "total_price": 1921885, "volume": 11138, "volume_price": 38494, "year": "2020", "dividend_ratio": 0.96, "pbr": 0.79, "per": 38.03}, {"date": "20200302", "market": "KOSDAQ", "name": "비금속", "compare": 1040.41, "fluc_ratio": 2.42, "high_price": 44201.93, "last_price": 44110.24, "low_price": 42584.34, "month": "03", "start_price": 43483.99, "total_price": 1968311, "volume": 6768, "volume_price": 24453, "year": "2020", "dividend_ratio": 0.94, "pbr": 0.81, "per": 38.96}, {"date": "20200303", "market": "KOSDAQ", "name": "비금속", "compare": 252.06, "fluc_ratio": 0.57, "high_price": 45598.15, "last_price": 44362.3, "low_price": 44244.9, "month": "03", "start_price": 45093.53, "total_price": 1979559, "volume": 5820, "volume_price": 21643, "year": "2020", "dividend_ratio": 0.93, "pbr": 0.81, "per": 39.18}, {"date": "20200304", "market": "KOSDAQ", "name": "비금속", "compare": 1103, "fluc_ratio": 2.49, "high_price": 45526.94, "last_price": 45465.3, "low_price": 44185.99, "month": "03", "start_price": 44224.12, "total_price": 2028777, "volume": 5836, "volume_price": 19718, "year": "2020", "dividend_ratio": 0.91, "pbr": 0.83, "per": 40.16}, {"date": "20200305", "market": "KOSDAQ", "name": "비금속", "compare": 751.35, "fluc_ratio": 1.65, "high_price": 46347.32, "last_price": 46216.65, "low_price": 45656.79, "month": "03", "start_price": 45847.16, "total_price": 2062305, "volume": 4472, "volume_price": 17506, "year": "2020", "dividend_ratio": 0.9, "pbr": 0.85, "per": 40.83}, {"date": "20200306", "market": "KOSDAQ", "name": "비금속", "compare": -430.52, "fluc_ratio": -0.93, "high_price": 46035.86, "last_price": 45786.13, "low_price": 44830.38, "month": "03", "start_price": 45672.39, "total_price": 2043093, "volume": 5781, "volume_price": 22543, "year": "2020", "dividend_ratio": 0.9, "pbr": 0.84, "per": 40.45}, {"date": "20200309", "market": "KOSDAQ", "name": "비금속", "compare": -2246.32, "fluc_ratio": -4.91, "high_price": 44802.38, "last_price": 43539.81, "low_price": 43382.44, "month": "03", "start_price": 44772.63, "total_price": 1942857, "volume": 7589, "volume_price": 25463, "year": "2020", "dividend_ratio": 0.95, "pbr": 0.8, "per": 38.45}, {"date": "20200310", "market": "KOSDAQ", "name": "비금속", "compare": 488.66, "fluc_ratio": 1.12, "high_price": 44058.76, "last_price": 44028.47, "low_price": 42398.06, "month": "03", "start_price": 43197.31, "total_price": 1964662, "volume": 11177, "volume_price": 37065, "year": "2020", "dividend_ratio": 0.94, "pbr": 0.81, "per": 38.89}, {"date": "20200311", "market": "KOSDAQ", "name": "비금속", "compare": -2017.27, "fluc_ratio": -4.58, "high_price": 44211.14, "last_price": 42011.2, "low_price": 41875.07, "month": "03", "start_price": 43803.43, "total_price": 1874647, "volume": 6761, "volume_price": 24651, "year": "2020", "dividend_ratio": 0.99, "pbr": 0.77, "per": 37.09}, {"date": "20200312", "market": "KOSDAQ", "name": "비금속", "compare": -3088.35, "fluc_ratio": -7.35, "high_price": 41524.09, "last_price": 38922.85, "low_price": 38552.15, "month": "03", "start_price": 41455.4, "total_price": 1736837, "volume": 10485, "volume_price": 35074, "year": "2020", "dividend_ratio": 1.07, "pbr": 0.71, "per": 34.35}, {"date": "20200313", "market": "KOSDAQ", "name": "비금속", "compare": -3277.93, "fluc_ratio": -8.42, "high_price": 37848.62, "last_price": 35644.92, "low_price": 32903.95, "month": "03", "start_price": 37848.62, "total_price": 1590567, "volume": 15312, "volume_price": 43133, "year": "2020", "dividend_ratio": 1.16, "pbr": 0.65, "per": 31.43}, {"date": "20200316", "market": "KOSDAQ", "name": "비금속", "compare": -941.84, "fluc_ratio": -2.64, "high_price": 37175.04, "last_price": 34703.08, "low_price": 34703.08, "month": "03", "start_price": 36381.84, "total_price": 1548540, "volume": 11464, "volume_price": 32277, "year": "2020", "dividend_ratio": 1.2, "pbr": 0.63, "per": 30.6}, {"date": "20200317", "market": "KOSDAQ", "name": "비금속", "compare": 863.38, "fluc_ratio": 2.49, "high_price": 35739, "last_price": 35566.46, "low_price": 32784.19, "month": "03", "start_price": 33579.52, "total_price": 1587066, "volume": 13264, "volume_price": 32943, "year": "2020", "dividend_ratio": 1.17, "pbr": 0.65, "per": 31.36}, {"date": "20200318", "market": "KOSDAQ", "name": "비금속", "compare": -1861.6, "fluc_ratio": -5.23, "high_price": 36300.22, "last_price": 33704.86, "low_price": 33704.86, "month": "03", "start_price": 35928.84, "total_price": 1503997, "volume": 11091, "volume_price": 30823, "year": "2020", "dividend_ratio": 1.23, "pbr": 0.62, "per": 29.71}, {"date": "20200319", "market": "KOSDAQ", "name": "비금속", "compare": -5158.32, "fluc_ratio": -15.3, "high_price": 34838.76, "last_price": 28546.54, "low_price": 28096.09, "month": "03", "start_price": 34811.41, "total_price": 1273819, "volume": 13210, "volume_price": 36158, "year": "2020", "dividend_ratio": 1.46, "pbr": 0.52, "per": 25.12}, {"date": "20200320", "market": "KOSDAQ", "name": "비금속", "compare": 2841.99, "fluc_ratio": 9.96, "high_price": 31559.05, "last_price": 31388.53, "low_price": 28401.37, "month": "03", "start_price": 29330.7, "total_price": 1400636, "volume": 13580, "volume_price": 34994, "year": "2020", "dividend_ratio": 1.32, "pbr": 0.57, "per": 27.65}, {"date": "20200323", "market": "KOSDAQ", "name": "비금속", "compare": -2302.23, "fluc_ratio": -7.33, "high_price": 29709.43, "last_price": 29086.3, "low_price": 28222.48, "month": "03", "start_price": 29169.73, "total_price": 1297905, "volume": 8883, "volume_price": 20316, "year": "2020", "dividend_ratio": 1.43, "pbr": 0.53, "per": 25.6}, {"date": "20200324", "market": "KOSDAQ", "name": "비금속", "compare": 2833.54, "fluc_ratio": 9.74, "high_price": 31919.84, "last_price": 31919.84, "low_price": 29708.42, "month": "03", "start_price": 29989.54, "total_price": 1424345, "volume": 10362, "volume_price": 26642, "year": "2020", "dividend_ratio": 1.3, "pbr": 0.58, "per": 28.12}, {"date": "20200325", "market": "KOSDAQ", "name": "비금속", "compare": 2086.4, "fluc_ratio": 6.54, "high_price": 34199.93, "last_price": 34006.24, "low_price": 32765.73, "month": "03", "start_price": 32795.28, "total_price": 1517445, "volume": 16097, "volume_price": 47978, "year": "2020", "dividend_ratio": 1.22, "pbr": 0.62, "per": 29.98}, {"date": "20200326", "market": "KOSDAQ", "name": "비금속", "compare": 650.82, "fluc_ratio": 1.91, "high_price": 35803.26, "last_price": 34657.06, "low_price": 33348.07, "month": "03", "start_price": 33922.41, "total_price": 1546486, "volume": 23241, "volume_price": 64605, "year": "2020", "dividend_ratio": 1.2, "pbr": 0.63, "per": 30.56}, {"date": "20200327", "market": "KOSDAQ", "name": "비금속", "compare": 938.98, "fluc_ratio": 2.71, "high_price": 36523.77, "last_price": 35596.04, "low_price": 34269.12, "month": "03", "start_price": 35916.58, "total_price": 1588386, "volume": 19147, "volume_price": 60009, "year": "2020", "dividend_ratio": 1.17, "pbr": 0.65, "per": 31.39}, {"date": "20200330", "market": "KOSDAQ", "name": "비금속", "compare": 972.56, "fluc_ratio": 2.73, "high_price": 36673.13, "last_price": 36568.6, "low_price": 34549.58, "month": "03", "start_price": 34738.99, "total_price": 1631784, "volume": 25638, "volume_price": 75904, "year": "2020", "dividend_ratio": 1.13, "pbr": 0.67, "per": 32.25}, {"date": "20200331", "market": "KOSDAQ", "name": "비금속", "compare": 1517.31, "fluc_ratio": 4.15, "high_price": 38825.36, "last_price": 38085.91, "low_price": 36908.84, "month": "03", "start_price": 37054.27, "total_price": 1699490, "volume": 30170, "volume_price": 99054, "year": "2020", "dividend_ratio": 1.09, "pbr": 0.7, "per": 33.6}, {"date": "20200401", "market": "KOSDAQ", "name": "비금속", "compare": -1177.7, "fluc_ratio": -3.09, "high_price": 38697.11, "last_price": 36908.21, "low_price": 36891.77, "month": "04", "start_price": 37878.19, "total_price": 1646938, "volume": 12176, "volume_price": 42140, "year": "2020", "dividend_ratio": 1.12, "pbr": 0.68, "per": 32.56}, {"date": "20200402", "market": "KOSDAQ", "name": "비금속", "compare": 309.22, "fluc_ratio": 0.84, "high_price": 37469.26, "last_price": 37217.43, "low_price": 35866.09, "month": "04", "start_price": 37388.73, "total_price": 1660736, "volume": 10095, "volume_price": 31479, "year": "2020", "dividend_ratio": 1.11, "pbr": 0.68, "per": 32.83}, {"date": "20200403", "market": "KOSDAQ", "name": "비금속", "compare": 277.8, "fluc_ratio": 0.75, "high_price": 37940.26, "last_price": 37495.23, "low_price": 36960.66, "month": "04", "start_price": 37758.55, "total_price": 1673132, "volume": 15875, "volume_price": 48223, "year": "2020", "dividend_ratio": 1.11, "pbr": 0.69, "per": 33.08}, {"date": "20200406", "market": "KOSDAQ", "name": "비금속", "compare": 1840.43, "fluc_ratio": 4.91, "high_price": 39335.66, "last_price": 39335.66, "low_price": 37789.95, "month": "04", "start_price": 38047.88, "total_price": 1755257, "volume": 13979, "volume_price": 47269, "year": "2020", "dividend_ratio": 1.05, "pbr": 0.72, "per": 34.71}, {"date": "20200407", "market": "KOSDAQ", "name": "비금속", "compare": 592.3, "fluc_ratio": 1.51, "high_price": 40263.25, "last_price": 39927.96, "low_price": 39093.34, "month": "04", "start_price": 40058.57, "total_price": 1781687, "volume": 10556, "volume_price": 39251, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.73, "per": 35.24}, {"date": "20200408", "market": "KOSDAQ", "name": "비금속", "compare": -330.94, "fluc_ratio": -0.83, "high_price": 40020.17, "last_price": 39597.02, "low_price": 39128.09, "month": "04", "start_price": 39539.02, "total_price": 1766920, "volume": 9152, "volume_price": 28521, "year": "2020", "dividend_ratio": 1.05, "pbr": 0.73, "per": 34.95}, {"date": "20200409", "market": "KOSDAQ", "name": "비금속", "compare": 872.12, "fluc_ratio": 2.2, "high_price": 40469.14, "last_price": 40469.14, "low_price": 39616.43, "month": "04", "start_price": 40097.23, "total_price": 1805836, "volume": 9363, "volume_price": 31238, "year": "2020", "dividend_ratio": 1.02, "pbr": 0.74, "per": 35.72}, {"date": "20200410", "market": "KOSDAQ", "name": "비금속", "compare": -619.87, "fluc_ratio": -1.53, "high_price": 40638.78, "last_price": 39849.27, "low_price": 38740.72, "month": "04", "start_price": 40638.78, "total_price": 1778176, "volume": 8323, "volume_price": 28062, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.73, "per": 35.17}, {"date": "20200413", "market": "KOSDAQ", "name": "비금속", "compare": -771.27, "fluc_ratio": -1.94, "high_price": 39555.63, "last_price": 39078, "low_price": 38848.4, "month": "04", "start_price": 39522.13, "total_price": 1743760, "volume": 6347, "volume_price": 21435, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.72, "per": 34.48}, {"date": "20200414", "market": "KOSDAQ", "name": "비금속", "compare": 1194.76, "fluc_ratio": 3.06, "high_price": 40272.76, "last_price": 40272.76, "low_price": 39355.07, "month": "04", "start_price": 39479.17, "total_price": 1797073, "volume": 8075, "volume_price": 25169, "year": "2020", "dividend_ratio": 1.03, "pbr": 0.74, "per": 35.55}, {"date": "20200416", "market": "KOSDAQ", "name": "비금속", "compare": 1207.54, "fluc_ratio": 3, "high_price": 41505.36, "last_price": 41480.3, "low_price": 39445.95, "month": "04", "start_price": 40381.78, "total_price": 1850956, "volume": 14544, "volume_price": 41460, "year": "2020", "dividend_ratio": 1.0, "pbr": 0.76, "per": 36.62}, {"date": "20200417", "market": "KOSDAQ", "name": "비금속", "compare": 492.15, "fluc_ratio": 1.19, "high_price": 42395.74, "last_price": 41972.45, "low_price": 41603.58, "month": "04", "start_price": 41831.18, "total_price": 1872918, "volume": 7435, "volume_price": 27610, "year": "2020", "dividend_ratio": 0.99, "pbr": 0.77, "per": 37.06}, {"date": "20200420", "market": "KOSDAQ", "name": "비금속", "compare": 1027.53, "fluc_ratio": 2.45, "high_price": 43599.67, "last_price": 42999.98, "low_price": 41802.68, "month": "04", "start_price": 42101.61, "total_price": 1918769, "volume": 22879, "volume_price": 66252, "year": "2020", "dividend_ratio": 0.96, "pbr": 0.79, "per": 37.97}, {"date": "20200421", "market": "KOSDAQ", "name": "비금속", "compare": -632.67, "fluc_ratio": -1.47, "high_price": 44307.86, "last_price": 42367.31, "low_price": 39978.28, "month": "04", "start_price": 43068.7, "total_price": 1890537, "volume": 24525, "volume_price": 72131, "year": "2020", "dividend_ratio": 0.98, "pbr": 0.78, "per": 37.41}, {"date": "20200422", "market": "KOSDAQ", "name": "비금속", "compare": 4315.62, "fluc_ratio": 10.19, "high_price": 46894.73, "last_price": 46682.93, "low_price": 41021.56, "month": "04", "start_price": 41550.19, "total_price": 2083111, "volume": 54176, "volume_price": 183496, "year": "2020", "dividend_ratio": 0.89, "pbr": 0.86, "per": 41.24}, {"date": "20200423", "market": "KOSDAQ", "name": "비금속", "compare": -1026.52, "fluc_ratio": -2.2, "high_price": 47178.29, "last_price": 45656.41, "low_price": 45336.73, "month": "04", "start_price": 45434.11, "total_price": 2037305, "volume": 84493, "volume_price": 305899, "year": "2020", "dividend_ratio": 0.91, "pbr": 0.84, "per": 40.33}, {"date": "20200424", "market": "KOSDAQ", "name": "비금속", "compare": -1491.21, "fluc_ratio": -3.27, "high_price": 45687.02, "last_price": 44165.2, "low_price": 43931.78, "month": "04", "start_price": 45395.68, "total_price": 1970763, "volume": 18275, "volume_price": 64187, "year": "2020", "dividend_ratio": 0.94, "pbr": 0.81, "per": 39.01}, {"date": "20200427", "market": "KOSDAQ", "name": "비금속", "compare": 426.78, "fluc_ratio": 0.97, "high_price": 44846.73, "last_price": 44591.98, "low_price": 44330.51, "month": "04", "start_price": 44506.04, "total_price": 1989808, "volume": 11358, "volume_price": 39854, "year": "2020", "dividend_ratio": 0.93, "pbr": 0.82, "per": 39.39}, {"date": "20200428", "market": "KOSDAQ", "name": "비금속", "compare": 324.48, "fluc_ratio": 0.73, "high_price": 45103.72, "last_price": 44916.46, "low_price": 43810.41, "month": "04", "start_price": 44737.47, "total_price": 2004286, "volume": 38873, "volume_price": 134129, "year": "2020", "dividend_ratio": 0.92, "pbr": 0.82, "per": 39.67}, {"date": "20200429", "market": "KOSDAQ", "name": "비금속", "compare": 803.97, "fluc_ratio": 1.79, "high_price": 46079.6, "last_price": 45720.43, "low_price": 44857.71, "month": "04", "start_price": 44857.71, "total_price": 2040162, "volume": 31929, "volume_price": 115279, "year": "2020", "dividend_ratio": 0.91, "pbr": 0.84, "per": 40.39}, {"date": "20200504", "market": "KOSDAQ", "name": "비금속", "compare": -330, "fluc_ratio": -0.72, "high_price": 46169.19, "last_price": 45390.43, "low_price": 45162.47, "month": "05", "start_price": 45432.01, "total_price": 2012978, "volume": 22116, "volume_price": 69128, "year": "2020", "dividend_ratio": 1.08, "pbr": 0.83, "per": 38.97}, {"date": "20200506", "market": "KOSDAQ", "name": "비금속", "compare": 1591.32, "fluc_ratio": 3.51, "high_price": 47005.02, "last_price": 46981.75, "low_price": 45910.44, "month": "05", "start_price": 45910.44, "total_price": 2083549, "volume": 40241, "volume_price": 143233, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.86, "per": 40.33}, {"date": "20200507", "market": "KOSDAQ", "name": "비금속", "compare": 1076.48, "fluc_ratio": 2.29, "high_price": 49842.27, "last_price": 48058.23, "low_price": 47700.78, "month": "05", "start_price": 47824.18, "total_price": 2131290, "volume": 47154, "volume_price": 198242, "year": "2020", "dividend_ratio": 1.02, "pbr": 0.88, "per": 41.26}, {"date": "20200508", "market": "KOSDAQ", "name": "비금속", "compare": 979.18, "fluc_ratio": 2.04, "high_price": 49884.18, "last_price": 49037.41, "low_price": 48437.69, "month": "05", "start_price": 48596.9, "total_price": 2174714, "volume": 27142, "volume_price": 112036, "year": "2020", "dividend_ratio": 1.0, "pbr": 0.89, "per": 42.1}, {"date": "20200511", "market": "KOSDAQ", "name": "비금속", "compare": -1456.47, "fluc_ratio": -2.97, "high_price": 48735.25, "last_price": 47580.94, "low_price": 47322.15, "month": "05", "start_price": 48693.3, "total_price": 2110123, "volume": 9774, "volume_price": 42244, "year": "2020", "dividend_ratio": 1.03, "pbr": 0.87, "per": 40.85}, {"date": "20200512", "market": "KOSDAQ", "name": "비금속", "compare": -982.68, "fluc_ratio": -2.07, "high_price": 47666.25, "last_price": 46598.26, "low_price": 46001.44, "month": "05", "start_price": 47629.31, "total_price": 2066543, "volume": 16282, "volume_price": 60535, "year": "2020", "dividend_ratio": 1.05, "pbr": 0.85, "per": 40}, {"date": "20200513", "market": "KOSDAQ", "name": "비금속", "compare": -200.96, "fluc_ratio": -0.43, "high_price": 46488.19, "last_price": 46397.3, "low_price": 45683.08, "month": "05", "start_price": 45756, "total_price": 2057630, "volume": 11925, "volume_price": 38557, "year": "2020", "dividend_ratio": 1.05, "pbr": 0.85, "per": 39.83}, {"date": "20200514", "market": "KOSDAQ", "name": "비금속", "compare": -1057.74, "fluc_ratio": -2.28, "high_price": 46309.33, "last_price": 45339.56, "low_price": 45240.34, "month": "05", "start_price": 45906.19, "total_price": 2010722, "volume": 7256, "volume_price": 26530, "year": "2020", "dividend_ratio": 1.08, "pbr": 0.83, "per": 38.92}, {"date": "20200515", "market": "KOSDAQ", "name": "비금속", "compare": -2.8, "fluc_ratio": -0.01, "high_price": 45715.84, "last_price": 45336.76, "low_price": 44901.46, "month": "05", "start_price": 45715.51, "total_price": 2010598, "volume": 11373, "volume_price": 36637, "year": "2020", "dividend_ratio": 1.08, "pbr": 0.83, "per": 38.92}, {"date": "20200518", "market": "KOSDAQ", "name": "비금속", "compare": -330.49, "fluc_ratio": -0.73, "high_price": 45344.18, "last_price": 45006.27, "low_price": 44681.84, "month": "05", "start_price": 45344.18, "total_price": 1995941, "volume": 6615, "volume_price": 28109, "year": "2020", "dividend_ratio": 1.09, "pbr": 0.82, "per": 38.64}, {"date": "20200519", "market": "KOSDAQ", "name": "비금속", "compare": 1397.66, "fluc_ratio": 3.11, "high_price": 46441.57, "last_price": 46403.93, "low_price": 45319.58, "month": "05", "start_price": 45563.17, "total_price": 2057925, "volume": 16688, "volume_price": 58469, "year": "2020", "dividend_ratio": 1.05, "pbr": 0.85, "per": 39.84}, {"date": "20200520", "market": "KOSDAQ", "name": "비금속", "compare": 1246.52, "fluc_ratio": 2.69, "high_price": 47755.04, "last_price": 47650.45, "low_price": 46210.74, "month": "05", "start_price": 46369.76, "total_price": 2113205, "volume": 18567, "volume_price": 104632, "year": "2020", "dividend_ratio": 1.03, "pbr": 0.87, "per": 40.91}, {"date": "20200521", "market": "KOSDAQ", "name": "비금속", "compare": 107.65, "fluc_ratio": 0.23, "high_price": 48119.53, "last_price": 47758.1, "low_price": 47508.41, "month": "05", "start_price": 47961.11, "total_price": 2117979, "volume": 12258, "volume_price": 55004, "year": "2020", "dividend_ratio": 1.02, "pbr": 0.87, "per": 41}, {"date": "20200522", "market": "KOSDAQ", "name": "비금속", "compare": -662.5, "fluc_ratio": -1.39, "high_price": 48061.75, "last_price": 47095.6, "low_price": 46679.38, "month": "05", "start_price": 47739.2, "total_price": 2088599, "volume": 16568, "volume_price": 51201, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.86, "per": 40.43}, {"date": "20200525", "market": "KOSDAQ", "name": "비금속", "compare": 1140.06, "fluc_ratio": 2.42, "high_price": 48422.64, "last_price": 48235.66, "low_price": 47203.53, "month": "05", "start_price": 47303.08, "total_price": 2139158, "volume": 25030, "volume_price": 89516, "year": "2020", "dividend_ratio": 1.01, "pbr": 0.88, "per": 41.41}, {"date": "20200526", "market": "KOSDAQ", "name": "비금속", "compare": 743.4, "fluc_ratio": 1.54, "high_price": 49032.86, "last_price": 48979.06, "low_price": 47746.38, "month": "05", "start_price": 48194.78, "total_price": 2172127, "volume": 20652, "volume_price": 82470, "year": "2020", "dividend_ratio": 1.0, "pbr": 0.89, "per": 42.05}, {"date": "20200527", "market": "KOSDAQ", "name": "비금속", "compare": -40.4, "fluc_ratio": -0.08, "high_price": 49152.34, "last_price": 48938.66, "low_price": 48379.92, "month": "05", "start_price": 48995.43, "total_price": 2172159, "volume": 33314, "volume_price": 102138, "year": "2020", "dividend_ratio": 1.0, "pbr": 0.89, "per": 42.05}, {"date": "20200528", "market": "KOSDAQ", "name": "비금속", "compare": -1522.25, "fluc_ratio": -3.11, "high_price": 49206.01, "last_price": 47416.41, "low_price": 46802.44, "month": "05", "start_price": 49127.19, "total_price": 2104593, "volume": 16159, "volume_price": 59222, "year": "2020", "dividend_ratio": 1.03, "pbr": 0.87, "per": 40.74}, {"date": "20200529", "market": "KOSDAQ", "name": "비금속", "compare": 92.21, "fluc_ratio": 0.19, "high_price": 48295.25, "last_price": 47508.62, "low_price": 46715.59, "month": "05", "start_price": 47240.93, "total_price": 2108686, "volume": 56632, "volume_price": 152431, "year": "2020", "dividend_ratio": 1.03, "pbr": 0.87, "per": 40.82}, {"date": "20200601", "market": "KOSDAQ", "name": "비금속", "compare": 1953.62, "fluc_ratio": 4.11, "high_price": 49478.81, "last_price": 49462.24, "low_price": 47856.44, "month": "06", "start_price": 47925.08, "total_price": 2195398, "volume": 27359, "volume_price": 105038, "year": "2020", "dividend_ratio": 0.99, "pbr": 0.9, "per": 42.5}, {"date": "20200602", "market": "KOSDAQ", "name": "비금속", "compare": -268.63, "fluc_ratio": -0.54, "high_price": 49519.55, "last_price": 49193.61, "low_price": 48815.18, "month": "06", "start_price": 49479.6, "total_price": 2183475, "volume": 12648, "volume_price": 51127, "year": "2020", "dividend_ratio": 0.99, "pbr": 0.9, "per": 42.27}, {"date": "20200603", "market": "KOSDAQ", "name": "비금속", "compare": 456.17, "fluc_ratio": 0.93, "high_price": 49970.33, "last_price": 49649.78, "low_price": 48938.17, "month": "06", "start_price": 49327.08, "total_price": 2203722, "volume": 17356, "volume_price": 67025, "year": "2020", "dividend_ratio": 0.98, "pbr": 0.91, "per": 34.54}, {"date": "20200604", "market": "KOSDAQ", "name": "비금속", "compare": -210.82, "fluc_ratio": -0.42, "high_price": 50180.1, "last_price": 49438.96, "low_price": 49143.45, "month": "06", "start_price": 49964.42, "total_price": 2194365, "volume": 37645, "volume_price": 102753, "year": "2020", "dividend_ratio": 0.99, "pbr": 0.91, "per": 34.4}, {"date": "20200605", "market": "KOSDAQ", "name": "비금속", "compare": 126, "fluc_ratio": 0.25, "high_price": 49595.18, "last_price": 49564.96, "low_price": 49121.72, "month": "06", "start_price": 49490.04, "total_price": 2199958, "volume": 14423, "volume_price": 42593, "year": "2020", "dividend_ratio": 0.99, "pbr": 0.91, "per": 34.48}, {"date": "20200608", "market": "KOSDAQ", "name": "비금속", "compare": -631.84, "fluc_ratio": -1.27, "high_price": 49758.37, "last_price": 48933.12, "low_price": 48707.31, "month": "06", "start_price": 49758.37, "total_price": 2171913, "volume": 6790, "volume_price": 25438, "year": "2020", "dividend_ratio": 1.0, "pbr": 0.9, "per": 34.04}, {"date": "20200609", "market": "KOSDAQ", "name": "비금속", "compare": -390.01, "fluc_ratio": -0.8, "high_price": 49067.95, "last_price": 48543.11, "low_price": 48150.95, "month": "06", "start_price": 48733.39, "total_price": 2154602, "volume": 10046, "volume_price": 36665, "year": "2020", "dividend_ratio": 1.01, "pbr": 0.89, "per": 41.52}, {"date": "20200610", "market": "KOSDAQ", "name": "비금속", "compare": -551.22, "fluc_ratio": -1.14, "high_price": 48588.96, "last_price": 47991.89, "low_price": 47729.29, "month": "06", "start_price": 48493.44, "total_price": 2130136, "volume": 6048, "volume_price": 23091, "year": "2020", "dividend_ratio": 1.02, "pbr": 0.88, "per": 41.04}, {"date": "20200611", "market": "KOSDAQ", "name": "비금속", "compare": -1115.18, "fluc_ratio": -2.32, "high_price": 47974.81, "last_price": 46876.71, "low_price": 46637.52, "month": "06", "start_price": 47885.65, "total_price": 2080639, "volume": 8434, "volume_price": 33759, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.86, "per": 40.09}, {"date": "20200612", "market": "KOSDAQ", "name": "비금속", "compare": -1145.72, "fluc_ratio": -2.44, "high_price": 45842.08, "last_price": 45730.99, "low_price": 43971.95, "month": "06", "start_price": 44281.61, "total_price": 2030012, "volume": 7369, "volume_price": 30318, "year": "2020", "dividend_ratio": 1.07, "pbr": 0.84, "per": 39.12}, {"date": "20200615", "market": "KOSDAQ", "name": "비금속", "compare": -3628.03, "fluc_ratio": -7.93, "high_price": 45542.9, "last_price": 42102.96, "low_price": 42102.96, "month": "06", "start_price": 45541.67, "total_price": 1868963, "volume": 7844, "volume_price": 32305, "year": "2020", "dividend_ratio": 1.16, "pbr": 0.78, "per": 36.01}, {"date": "20200616", "market": "KOSDAQ", "name": "비금속", "compare": 2277.63, "fluc_ratio": 5.41, "high_price": 44428.83, "last_price": 44380.59, "low_price": 43138.68, "month": "06", "start_price": 43239.57, "total_price": 1970068, "volume": 6196, "volume_price": 24596, "year": "2020", "dividend_ratio": 1.1, "pbr": 0.82, "per": 37.96}, {"date": "20200617", "market": "KOSDAQ", "name": "비금속", "compare": -649.83, "fluc_ratio": -1.46, "high_price": 44438.82, "last_price": 43730.76, "low_price": 42984.35, "month": "06", "start_price": 43773.87, "total_price": 1941222, "volume": 5834, "volume_price": 23260, "year": "2020", "dividend_ratio": 1.12, "pbr": 0.81, "per": 37.4}, {"date": "20200618", "market": "KOSDAQ", "name": "비금속", "compare": 102.05, "fluc_ratio": 0.23, "high_price": 44131.53, "last_price": 43832.81, "low_price": 43473.06, "month": "06", "start_price": 43810.36, "total_price": 1945752, "volume": 7070, "volume_price": 23194, "year": "2020", "dividend_ratio": 1.11, "pbr": 0.81, "per": 37.49}, {"date": "20200619", "market": "KOSDAQ", "name": "비금속", "compare": 934.54, "fluc_ratio": 2.13, "high_price": 45065.81, "last_price": 44767.35, "low_price": 43512.93, "month": "06", "start_price": 44148.04, "total_price": 1987236, "volume": 7579, "volume_price": 28253, "year": "2020", "dividend_ratio": 1.09, "pbr": 0.82, "per": 38.29}, {"date": "20200622", "market": "KOSDAQ", "name": "비금속", "compare": 365.86, "fluc_ratio": 0.82, "high_price": 46635.74, "last_price": 45133.21, "low_price": 44814.37, "month": "06", "start_price": 46133.36, "total_price": 2003477, "volume": 16210, "volume_price": 65951, "year": "2020", "dividend_ratio": 1.08, "pbr": 0.83, "per": 38.6}, {"date": "20200623", "market": "KOSDAQ", "name": "비금속", "compare": -583.09, "fluc_ratio": -1.29, "high_price": 45682.16, "last_price": 44550.12, "low_price": 44377.42, "month": "06", "start_price": 45530.46, "total_price": 1977593, "volume": 44079, "volume_price": 101523, "year": "2020", "dividend_ratio": 1.1, "pbr": 0.82, "per": 38.11}, {"date": "20200624", "market": "KOSDAQ", "name": "비금속", "compare": 565.76, "fluc_ratio": 1.27, "high_price": 45346.77, "last_price": 45115.88, "low_price": 44862.88, "month": "06", "start_price": 45203.6, "total_price": 2002707, "volume": 6732, "volume_price": 23414, "year": "2020", "dividend_ratio": 1.08, "pbr": 0.83, "per": 38.59}, {"date": "20200625", "market": "KOSDAQ", "name": "비금속", "compare": -711.28, "fluc_ratio": -1.58, "high_price": 45103.52, "last_price": 44404.6, "low_price": 44173.18, "month": "06", "start_price": 44373.96, "total_price": 1971134, "volume": 38837, "volume_price": 91832, "year": "2020", "dividend_ratio": 1.1, "pbr": 0.82, "per": 37.98}, {"date": "20200626", "market": "KOSDAQ", "name": "비금속", "compare": 362.25, "fluc_ratio": 0.82, "high_price": 45048.37, "last_price": 44766.85, "low_price": 44015.58, "month": "06", "start_price": 44721.29, "total_price": 1987214, "volume": 61577, "volume_price": 155327, "year": "2020", "dividend_ratio": 1.09, "pbr": 0.82, "per": 38.29}, {"date": "20200629", "market": "KOSDAQ", "name": "비금속", "compare": -420.39, "fluc_ratio": -0.94, "high_price": 45171.18, "last_price": 44346.46, "low_price": 44120.42, "month": "06", "start_price": 44457.86, "total_price": 1968553, "volume": 59733, "volume_price": 175885, "year": "2020", "dividend_ratio": 1.1, "pbr": 0.82, "per": 37.93}, {"date": "20200630", "market": "KOSDAQ", "name": "비금속", "compare": 446.94, "fluc_ratio": 1.01, "high_price": 45678.64, "last_price": 44793.4, "low_price": 44493.03, "month": "06", "start_price": 45396.63, "total_price": 1988393, "volume": 27060, "volume_price": 85227, "year": "2020", "dividend_ratio": 1.09, "pbr": 0.82, "per": 38.31}, {"date": "20200701", "market": "KOSDAQ", "name": "비금속", "compare": 78.9, "fluc_ratio": 0.18, "high_price": 45531.29, "last_price": 44872.3, "low_price": 44630.28, "month": "07", "start_price": 45175.37, "total_price": 1991895, "volume": 10176, "volume_price": 32777, "year": "2020", "dividend_ratio": 1.09, "pbr": 0.83, "per": 38.38}, {"date": "20200702", "market": "KOSDAQ", "name": "비금속", "compare": 90.58, "fluc_ratio": 0.2, "high_price": 45094.61, "last_price": 44962.88, "low_price": 44567.99, "month": "07", "start_price": 45020.96, "total_price": 1995916, "volume": 8542, "volume_price": 29540, "year": "2020", "dividend_ratio": 1.09, "pbr": 0.83, "per": 38.46}, {"date": "20200703", "market": "KOSDAQ", "name": "비금속", "compare": 890.75, "fluc_ratio": 1.98, "high_price": 45853.63, "last_price": 45853.63, "low_price": 44969.37, "month": "07", "start_price": 45121.16, "total_price": 2035456, "volume": 20729, "volume_price": 58650, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.84, "per": 39.22}, {"date": "20200706", "market": "KOSDAQ", "name": "비금속", "compare": 59.36, "fluc_ratio": 0.13, "high_price": 45995.56, "last_price": 45912.99, "low_price": 45330.23, "month": "07", "start_price": 45925.88, "total_price": 2038092, "volume": 8410, "volume_price": 29174, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.85, "per": 39.27}, {"date": "20200707", "market": "KOSDAQ", "name": "비금속", "compare": -60.87, "fluc_ratio": -0.13, "high_price": 46864.54, "last_price": 45852.12, "low_price": 45720.02, "month": "07", "start_price": 46308.13, "total_price": 2035390, "volume": 25645, "volume_price": 97712, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.84, "per": 39.22}, {"date": "20200708", "market": "KOSDAQ", "name": "비금속", "compare": 572.39, "fluc_ratio": 1.25, "high_price": 46427.17, "last_price": 46424.51, "low_price": 45890.75, "month": "07", "start_price": 46104.63, "total_price": 2060798, "volume": 9247, "volume_price": 34810, "year": "2020", "dividend_ratio": 1.05, "pbr": 0.85, "per": 39.71}, {"date": "20200709", "market": "KOSDAQ", "name": "비금속", "compare": 75.82, "fluc_ratio": 0.16, "high_price": 46981.68, "last_price": 46500.33, "low_price": 46393.99, "month": "07", "start_price": 46562.26, "total_price": 2064164, "volume": 11301, "volume_price": 50863, "year": "2020", "dividend_ratio": 1.05, "pbr": 0.86, "per": 39.77}, {"date": "20200710", "market": "KOSDAQ", "name": "비금속", "compare": -679.35, "fluc_ratio": -1.46, "high_price": 46645.6, "last_price": 45820.98, "low_price": 45579.17, "month": "07", "start_price": 46528.31, "total_price": 2034007, "volume": 11308, "volume_price": 39820, "year": "2020", "dividend_ratio": 1.07, "pbr": 0.84, "per": 39.19}, {"date": "20200713", "market": "KOSDAQ", "name": "비금속", "compare": 1484.43, "fluc_ratio": 3.24, "high_price": 47305.41, "last_price": 47305.41, "low_price": 45693.69, "month": "07", "start_price": 46187.26, "total_price": 2099901, "volume": 13317, "volume_price": 46970, "year": "2020", "dividend_ratio": 1.03, "pbr": 0.87, "per": 40.46}, {"date": "20200714", "market": "KOSDAQ", "name": "비금속", "compare": -1064.62, "fluc_ratio": -2.25, "high_price": 46835.08, "last_price": 46240.79, "low_price": 46054.1, "month": "07", "start_price": 46701.96, "total_price": 2052643, "volume": 23006, "volume_price": 70288, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.85, "per": 39.55}, {"date": "20200715", "market": "KOSDAQ", "name": "비금속", "compare": 169.18, "fluc_ratio": 0.37, "high_price": 46655.3, "last_price": 46409.97, "low_price": 46135.32, "month": "07", "start_price": 46586.48, "total_price": 2060153, "volume": 8422, "volume_price": 37673, "year": "2020", "dividend_ratio": 1.05, "pbr": 0.85, "per": 39.7}, {"date": "20200716", "market": "KOSDAQ", "name": "비금속", "compare": -325.08, "fluc_ratio": -0.7, "high_price": 46537.35, "last_price": 46084.89, "low_price": 45826.22, "month": "07", "start_price": 46484.93, "total_price": 2045722, "volume": 6084, "volume_price": 22297, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.85, "per": 39.42}, {"date": "20200717", "market": "KOSDAQ", "name": "비금속", "compare": 56.73, "fluc_ratio": 0.12, "high_price": 46404.64, "last_price": 46141.62, "low_price": 45994.51, "month": "07", "start_price": 46165.75, "total_price": 2048240, "volume": 8947, "volume_price": 32301, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.85, "per": 39.47}, {"date": "20200720", "market": "KOSDAQ", "name": "비금속", "compare": 166.29, "fluc_ratio": 0.36, "high_price": 46487.34, "last_price": 46307.91, "low_price": 45759.03, "month": "07", "start_price": 46251.08, "total_price": 2055622, "volume": 9099, "volume_price": 33954, "year": "2020", "dividend_ratio": 1.05, "pbr": 0.85, "per": 39.61}, {"date": "20200721", "market": "KOSDAQ", "name": "비금속", "compare": 496.26, "fluc_ratio": 1.07, "high_price": 47073.36, "last_price": 46804.17, "low_price": 45800.49, "month": "07", "start_price": 46554.02, "total_price": 2077651, "volume": 21196, "volume_price": 81444, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.86, "per": 40.03}, {"date": "20200722", "market": "KOSDAQ", "name": "비금속", "compare": 365.14, "fluc_ratio": 0.78, "high_price": 47413.64, "last_price": 47169.31, "low_price": 46602.16, "month": "07", "start_price": 46683.4, "total_price": 2093860, "volume": 17405, "volume_price": 69953, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.87, "per": 40.35}, {"date": "20200723", "market": "KOSDAQ", "name": "비금속", "compare": 1580.61, "fluc_ratio": 3.35, "high_price": 48928.96, "last_price": 48749.92, "low_price": 47126.99, "month": "07", "start_price": 47623.54, "total_price": 2164024, "volume": 34198, "volume_price": 119195, "year": "2020", "dividend_ratio": 1.0, "pbr": 0.9, "per": 41.7}, {"date": "20200724", "market": "KOSDAQ", "name": "비금속", "compare": 111.39, "fluc_ratio": 0.23, "high_price": 49913.93, "last_price": 48861.31, "low_price": 48571.55, "month": "07", "start_price": 49004.62, "total_price": 2168968, "volume": 52064, "volume_price": 187496, "year": "2020", "dividend_ratio": 1.0, "pbr": 0.9, "per": 41.79}, {"date": "20200727", "market": "KOSDAQ", "name": "비금속", "compare": 776.32, "fluc_ratio": 1.59, "high_price": 50224.16, "last_price": 49637.63, "low_price": 49252.39, "month": "07", "start_price": 49354.93, "total_price": 2203430, "volume": 30411, "volume_price": 129325, "year": "2020", "dividend_ratio": 0.98, "pbr": 0.91, "per": 42.46}, {"date": "20200728", "market": "KOSDAQ", "name": "비금속", "compare": -851.03, "fluc_ratio": -1.71, "high_price": 49629.27, "last_price": 48786.6, "low_price": 48458.46, "month": "07", "start_price": 49582.44, "total_price": 2165652, "volume": 10934, "volume_price": 45825, "year": "2020", "dividend_ratio": 1.0, "pbr": 0.9, "per": 41.73}, {"date": "20200729", "market": "KOSDAQ", "name": "비금속", "compare": -347.7, "fluc_ratio": -0.71, "high_price": 49046.31, "last_price": 48438.9, "low_price": 48221.37, "month": "07", "start_price": 48824.15, "total_price": 2150217, "volume": 18657, "volume_price": 83303, "year": "2020", "dividend_ratio": 1.01, "pbr": 0.89, "per": 41.43}, {"date": "20200730", "market": "KOSDAQ", "name": "비금속", "compare": 1750.65, "fluc_ratio": 3.61, "high_price": 50199.83, "last_price": 50189.55, "low_price": 48630.18, "month": "07", "start_price": 48776.41, "total_price": 2227929, "volume": 23527, "volume_price": 135326, "year": "2020", "dividend_ratio": 0.97, "pbr": 0.92, "per": 42.93}, {"date": "20200731", "market": "KOSDAQ", "name": "비금속", "compare": 407.94, "fluc_ratio": 0.81, "high_price": 51772.85, "last_price": 50597.49, "low_price": 50293.9, "month": "07", "start_price": 50434.01, "total_price": 2246038, "volume": 22956, "volume_price": 135308, "year": "2020", "dividend_ratio": 0.97, "pbr": 0.93, "per": 43.28}, {"date": "20200803", "market": "KOSDAQ", "name": "비금속", "compare": 1633.02, "fluc_ratio": 3.23, "high_price": 52319.38, "last_price": 52230.51, "low_price": 50665.71, "month": "08", "start_price": 51080.7, "total_price": 2318528, "volume": 31831, "volume_price": 152188, "year": "2020", "dividend_ratio": 0.93, "pbr": 0.96, "per": 44.67}, {"date": "20200804", "market": "KOSDAQ", "name": "비금속", "compare": -696.46, "fluc_ratio": -1.33, "high_price": 52340.68, "last_price": 51534.05, "low_price": 51393.73, "month": "08", "start_price": 52297.84, "total_price": 2287612, "volume": 20438, "volume_price": 92844, "year": "2020", "dividend_ratio": 0.95, "pbr": 0.95, "per": 44.08}, {"date": "20200805", "market": "KOSDAQ", "name": "비금속", "compare": -344.53, "fluc_ratio": -0.67, "high_price": 51730.66, "last_price": 51189.52, "low_price": 50990.69, "month": "08", "start_price": 51693.38, "total_price": 2272318, "volume": 9246, "volume_price": 41462, "year": "2020", "dividend_ratio": 0.95, "pbr": 0.94, "per": 43.78}, {"date": "20200806", "market": "KOSDAQ", "name": "비금속", "compare": -122.99, "fluc_ratio": -0.24, "high_price": 51355.91, "last_price": 51066.53, "low_price": 50554.43, "month": "08", "start_price": 51265.58, "total_price": 2266859, "volume": 10174, "volume_price": 48507, "year": "2020", "dividend_ratio": 0.96, "pbr": 0.94, "per": 43.68}, {"date": "20200807", "market": "KOSDAQ", "name": "비금속", "compare": -794.74, "fluc_ratio": -1.56, "high_price": 51227.59, "last_price": 50271.79, "low_price": 50034.73, "month": "08", "start_price": 51191.63, "total_price": 2231834, "volume": 8906, "volume_price": 41119, "year": "2020", "dividend_ratio": 0.97, "pbr": 0.93, "per": 43}, {"date": "20200810", "market": "KOSDAQ", "name": "비금속", "compare": 891.66, "fluc_ratio": 1.77, "high_price": 51311.74, "last_price": 51163.45, "low_price": 50527.14, "month": "08", "start_price": 50586.86, "total_price": 2271419, "volume": 17960, "volume_price": 70241, "year": "2020", "dividend_ratio": 0.95, "pbr": 0.94, "per": 43.77}, {"date": "20200811", "market": "KOSDAQ", "name": "비금속", "compare": -281.79, "fluc_ratio": -0.55, "high_price": 51535.8, "last_price": 50881.66, "low_price": 50761.89, "month": "08", "start_price": 51340.96, "total_price": 2258909, "volume": 11903, "volume_price": 50543, "year": "2020", "dividend_ratio": 0.96, "pbr": 0.94, "per": 43.53}, {"date": "20200812", "market": "KOSDAQ", "name": "비금속", "compare": 367.61, "fluc_ratio": 0.72, "high_price": 51282.41, "last_price": 51249.27, "low_price": 49796.67, "month": "08", "start_price": 50955.81, "total_price": 2275229, "volume": 19006, "volume_price": 86263, "year": "2020", "dividend_ratio": 0.95, "pbr": 0.94, "per": 43.84}, {"date": "20200813", "market": "KOSDAQ", "name": "비금속", "compare": 118.14, "fluc_ratio": 0.23, "high_price": 51754.8, "last_price": 51367.41, "low_price": 50813.71, "month": "08", "start_price": 51402.62, "total_price": 2280474, "volume": 23581, "volume_price": 90033, "year": "2020", "dividend_ratio": 0.95, "pbr": 0.95, "per": 43.94}, {"date": "20200814", "market": "KOSDAQ", "name": "비금속", "compare": -1077.42, "fluc_ratio": -2.1, "high_price": 51388.24, "last_price": 50289.99, "low_price": 49768.47, "month": "08", "start_price": 51379.9, "total_price": 2232642, "volume": 9632, "volume_price": 41557, "year": "2020", "dividend_ratio": 0.97, "pbr": 0.93, "per": 43.02}, {"date": "20200818", "market": "KOSDAQ", "name": "비금속", "compare": -3491.22, "fluc_ratio": -6.94, "high_price": 50450.13, "last_price": 46798.77, "low_price": 46679.61, "month": "08", "start_price": 50450.13, "total_price": 2077648, "volume": 10242, "volume_price": 48651, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.86, "per": 40.03}, {"date": "20200819", "market": "KOSDAQ", "name": "비금속", "compare": 959.62, "fluc_ratio": 2.05, "high_price": 48466.09, "last_price": 47758.39, "low_price": 46762.43, "month": "08", "start_price": 47272.34, "total_price": 2120250, "volume": 25655, "volume_price": 105760, "year": "2020", "dividend_ratio": 1.02, "pbr": 0.88, "per": 40.85}, {"date": "20200820", "market": "KOSDAQ", "name": "비금속", "compare": -2426.03, "fluc_ratio": -5.08, "high_price": 47756.59, "last_price": 45332.36, "low_price": 45148.26, "month": "08", "start_price": 47548.32, "total_price": 2012546, "volume": 16237, "volume_price": 74853, "year": "2020", "dividend_ratio": 1.08, "pbr": 0.83, "per": 38.78}, {"date": "20200821", "market": "KOSDAQ", "name": "비금속", "compare": 840.23, "fluc_ratio": 1.85, "high_price": 46649.83, "last_price": 46172.59, "low_price": 45160.92, "month": "08", "start_price": 46242.63, "total_price": 2052387, "volume": 10678, "volume_price": 39960, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.85, "per": 39.55}, {"date": "20200824", "market": "KOSDAQ", "name": "비금속", "compare": 514.77, "fluc_ratio": 1.11, "high_price": 46806.82, "last_price": 46687.36, "low_price": 45305.99, "month": "08", "start_price": 45825.18, "total_price": 2075269, "volume": 5977, "volume_price": 23398, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.86, "per": 39.99}, {"date": "20200825", "market": "KOSDAQ", "name": "비금속", "compare": 2480.06, "fluc_ratio": 5.31, "high_price": 49673.16, "last_price": 49167.42, "low_price": 47523.26, "month": "08", "start_price": 47543.21, "total_price": 2185509, "volume": 20899, "volume_price": 112430, "year": "2020", "dividend_ratio": 0.99, "pbr": 0.91, "per": 42.11}, {"date": "20200826", "market": "KOSDAQ", "name": "비금속", "compare": 724.74, "fluc_ratio": 1.47, "high_price": 49919.88, "last_price": 49892.16, "low_price": 48226.5, "month": "08", "start_price": 49117.57, "total_price": 2217724, "volume": 16795, "volume_price": 75543, "year": "2020", "dividend_ratio": 0.98, "pbr": 0.92, "per": 42.73}, {"date": "20200827", "market": "KOSDAQ", "name": "비금속", "compare": -1025.44, "fluc_ratio": -2.06, "high_price": 50735.81, "last_price": 48866.72, "low_price": 48866.72, "month": "08", "start_price": 49744.3, "total_price": 2172142, "volume": 50276, "volume_price": 259236, "year": "2020", "dividend_ratio": 1.0, "pbr": 0.9, "per": 41.85}, {"date": "20200828", "market": "KOSDAQ", "name": "비금속", "compare": -13.31, "fluc_ratio": -0.03, "high_price": 50732.87, "last_price": 48853.41, "low_price": 48627.61, "month": "08", "start_price": 49190.31, "total_price": 2171551, "volume": 17280, "volume_price": 97638, "year": "2020", "dividend_ratio": 1.0, "pbr": 0.9, "per": 41.84}, {"date": "20200831", "market": "KOSDAQ", "name": "비금속", "compare": -177.1, "fluc_ratio": -0.36, "high_price": 49542.42, "last_price": 48676.31, "low_price": 48410.88, "month": "08", "start_price": 49363.17, "total_price": 2163679, "volume": 7188, "volume_price": 31820, "year": "2020", "dividend_ratio": 1.0, "pbr": 0.9, "per": 41.69}, {"date": "20200901", "market": "KOSDAQ", "name": "비금속", "compare": 2107.32, "fluc_ratio": 4.33, "high_price": 50882.11, "last_price": 50783.63, "low_price": 48565.53, "month": "09", "start_price": 48763.91, "total_price": 2257350, "volume": 59041, "volume_price": 314615, "year": "2020", "dividend_ratio": 0.96, "pbr": 0.94, "per": 43.5}, {"date": "20200902", "market": "KOSDAQ", "name": "비금속", "compare": 1375.74, "fluc_ratio": 2.71, "high_price": 52765.64, "last_price": 52159.37, "low_price": 51370.56, "month": "09", "start_price": 51422.64, "total_price": 2318502, "volume": 84639, "volume_price": 541235, "year": "2020", "dividend_ratio": 0.93, "pbr": 0.96, "per": 44.67}, {"date": "20200903", "market": "KOSDAQ", "name": "비금속", "compare": 844.22, "fluc_ratio": 1.62, "high_price": 53044.2, "last_price": 53003.59, "low_price": 52077.19, "month": "09", "start_price": 52077.19, "total_price": 2356028, "volume": 19010, "volume_price": 122188, "year": "2020", "dividend_ratio": 0.92, "pbr": 0.98, "per": 45.4}, {"date": "20200904", "market": "KOSDAQ", "name": "비금속", "compare": -1122.73, "fluc_ratio": -2.12, "high_price": 51979.67, "last_price": 51880.86, "low_price": 50838.85, "month": "09", "start_price": 50902.54, "total_price": 2306122, "volume": 12235, "volume_price": 80840, "year": "2020", "dividend_ratio": 0.94, "pbr": 0.96, "per": 44.44}, {"date": "20200907", "market": "KOSDAQ", "name": "비금속", "compare": 1964.41, "fluc_ratio": 3.79, "high_price": 54288.21, "last_price": 53845.27, "low_price": 51690.57, "month": "09", "start_price": 51957.08, "total_price": 2393441, "volume": 60451, "volume_price": 298628, "year": "2020", "dividend_ratio": 0.91, "pbr": 0.99, "per": 46.12}, {"date": "20200908", "market": "KOSDAQ", "name": "비금속", "compare": 1699.76, "fluc_ratio": 3.16, "high_price": 55754.71, "last_price": 55545.03, "low_price": 54265.65, "month": "09", "start_price": 54756.23, "total_price": 2468996, "volume": 114256, "volume_price": 820707, "year": "2020", "dividend_ratio": 0.88, "pbr": 1.02, "per": 47.57}, {"date": "20200909", "market": "KOSDAQ", "name": "비금속", "compare": -910.96, "fluc_ratio": -1.64, "high_price": 55582.91, "last_price": 54634.07, "low_price": 54046.13, "month": "09", "start_price": 54502.28, "total_price": 2428503, "volume": 80663, "volume_price": 435399, "year": "2020", "dividend_ratio": 0.89, "pbr": 1.01, "per": 46.79}, {"date": "20200910", "market": "KOSDAQ", "name": "비금속", "compare": 900.52, "fluc_ratio": 1.65, "high_price": 55933.63, "last_price": 55534.59, "low_price": 54731.82, "month": "09", "start_price": 55656.23, "total_price": 2468532, "volume": 77431, "volume_price": 334607, "year": "2020", "dividend_ratio": 0.88, "pbr": 1.0, "per": 36.49}, {"date": "20200911", "market": "KOSDAQ", "name": "비금속", "compare": 1048.81, "fluc_ratio": 1.89, "high_price": 57936.68, "last_price": 56583.4, "low_price": 55403.09, "month": "09", "start_price": 55491.83, "total_price": 2515600, "volume": 92186, "volume_price": 683356, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.02, "per": 37.19}, {"date": "20200914", "market": "KOSDAQ", "name": "비금속", "compare": 706.9, "fluc_ratio": 1.25, "high_price": 57889.09, "last_price": 57290.3, "low_price": 57092.42, "month": "09", "start_price": 57233.73, "total_price": 2547028, "volume": 29002, "volume_price": 169593, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.03, "per": 37.65}, {"date": "20200915", "market": "KOSDAQ", "name": "비금속", "compare": 2629.41, "fluc_ratio": 4.59, "high_price": 60285.42, "last_price": 59919.71, "low_price": 56718.74, "month": "09", "start_price": 57477.06, "total_price": 2663927, "volume": 74080, "volume_price": 631293, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.08, "per": 39.38}, {"date": "20200916", "market": "KOSDAQ", "name": "비금속", "compare": -1422.17, "fluc_ratio": -2.37, "high_price": 60135.36, "last_price": 58497.54, "low_price": 58456.4, "month": "09", "start_price": 59429.94, "total_price": 2600699, "volume": 60853, "volume_price": 434461, "year": "2020", "dividend_ratio": 0.83, "pbr": 1.05, "per": 38.44}, {"date": "20200917", "market": "KOSDAQ", "name": "비금속", "compare": -1476.27, "fluc_ratio": -2.52, "high_price": 58274.11, "last_price": 57021.27, "low_price": 56935.65, "month": "09", "start_price": 58274.11, "total_price": 2535067, "volume": 21903, "volume_price": 161749, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.03, "per": 37.47}, {"date": "20200918", "market": "KOSDAQ", "name": "비금속", "compare": -324, "fluc_ratio": -0.57, "high_price": 57281.48, "last_price": 56697.27, "low_price": 55888.3, "month": "09", "start_price": 56950.57, "total_price": 2520663, "volume": 12859, "volume_price": 84408, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.02, "per": 37.26}, {"date": "20200921", "market": "KOSDAQ", "name": "비금속", "compare": -1271.79, "fluc_ratio": -2.24, "high_price": 56858.78, "last_price": 55425.48, "low_price": 55035.5, "month": "09", "start_price": 56509.62, "total_price": 2469076, "volume": 13013, "volume_price": 88630, "year": "2020", "dividend_ratio": 0.88, "pbr": 1.0, "per": 36.5}, {"date": "20200922", "market": "KOSDAQ", "name": "비금속", "compare": -1005.72, "fluc_ratio": -1.81, "high_price": 56499.74, "last_price": 54419.76, "low_price": 54074.02, "month": "09", "start_price": 55442.79, "total_price": 2424274, "volume": 19722, "volume_price": 140016, "year": "2020", "dividend_ratio": 0.89, "pbr": 0.98, "per": 35.84}, {"date": "20200923", "market": "KOSDAQ", "name": "비금속", "compare": 118.89, "fluc_ratio": 0.22, "high_price": 55279.22, "last_price": 54538.65, "low_price": 53680.32, "month": "09", "start_price": 55181.14, "total_price": 2429570, "volume": 8958, "volume_price": 56623, "year": "2020", "dividend_ratio": 0.89, "pbr": 0.98, "per": 35.91}, {"date": "20200924", "market": "KOSDAQ", "name": "비금속", "compare": -667.57, "fluc_ratio": -1.22, "high_price": 55520.68, "last_price": 53871.08, "low_price": 52401.25, "month": "09", "start_price": 53381.88, "total_price": 2409171, "volume": 42876, "volume_price": 348813, "year": "2020", "dividend_ratio": 0.9, "pbr": 0.97, "per": 29.05}, {"date": "20200925", "market": "KOSDAQ", "name": "비금속", "compare": -74.31, "fluc_ratio": -0.14, "high_price": 54908.03, "last_price": 53796.77, "low_price": 53667.54, "month": "09", "start_price": 54820.65, "total_price": 2405848, "volume": 19993, "volume_price": 135953, "year": "2020", "dividend_ratio": 0.9, "pbr": 0.97, "per": 29.01}, {"date": "20200928", "market": "KOSDAQ", "name": "비금속", "compare": 1667.61, "fluc_ratio": 3.1, "high_price": 55658.78, "last_price": 55464.38, "low_price": 54026.06, "month": "09", "start_price": 54319.39, "total_price": 2480425, "volume": 14827, "volume_price": 109545, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.0, "per": 29.91}, {"date": "20200929", "market": "KOSDAQ", "name": "비금속", "compare": 263.14, "fluc_ratio": 0.47, "high_price": 56255.2, "last_price": 55727.52, "low_price": 55336.74, "month": "09", "start_price": 55657.38, "total_price": 2492193, "volume": 10235, "volume_price": 71704, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.0, "per": 30.05}, {"date": "20201005", "market": "KOSDAQ", "name": "비금속", "compare": 208.55, "fluc_ratio": 0.37, "high_price": 56309.48, "last_price": 55936.07, "low_price": 55393.74, "month": "10", "start_price": 55715.48, "total_price": 2501519, "volume": 16899, "volume_price": 74446, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.01, "per": 30.16}, {"date": "20201006", "market": "KOSDAQ", "name": "비금속", "compare": 851.86, "fluc_ratio": 1.52, "high_price": 57530.1, "last_price": 56787.93, "low_price": 55931.73, "month": "10", "start_price": 56186.82, "total_price": 2539615, "volume": 51243, "volume_price": 359005, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.02, "per": 30.62}, {"date": "20201007", "market": "KOSDAQ", "name": "비금속", "compare": -145.28, "fluc_ratio": -0.26, "high_price": 57040.19, "last_price": 56642.65, "low_price": 56210.18, "month": "10", "start_price": 56247.94, "total_price": 2533118, "volume": 21409, "volume_price": 131187, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.02, "per": 30.54}, {"date": "20201008", "market": "KOSDAQ", "name": "비금속", "compare": 193.65, "fluc_ratio": 0.34, "high_price": 57325.39, "last_price": 56836.3, "low_price": 56308.28, "month": "10", "start_price": 57128.75, "total_price": 2554629, "volume": 21434, "volume_price": 103545, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.03, "per": 30.8}, {"date": "20201012", "market": "KOSDAQ", "name": "비금속", "compare": 225.82, "fluc_ratio": 0.4, "high_price": 57374.9, "last_price": 57062.12, "low_price": 56753.62, "month": "10", "start_price": 57256.61, "total_price": 2564779, "volume": 13024, "volume_price": 77017, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.03, "per": 30.92}, {"date": "20201013", "market": "KOSDAQ", "name": "비금속", "compare": 2047.14, "fluc_ratio": 3.59, "high_price": 59987.41, "last_price": 59109.26, "low_price": 57310.55, "month": "10", "start_price": 57371.8, "total_price": 2656792, "volume": 128629, "volume_price": 962136, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.07, "per": 32.03}, {"date": "20201014", "market": "KOSDAQ", "name": "비금속", "compare": -949.27, "fluc_ratio": -1.61, "high_price": 61615.12, "last_price": 58159.99, "low_price": 57779.5, "month": "10", "start_price": 60172.59, "total_price": 2614125, "volume": 150171, "volume_price": 782895, "year": "2020", "dividend_ratio": 0.83, "pbr": 1.05, "per": 31.52}, {"date": "20201015", "market": "KOSDAQ", "name": "비금속", "compare": -851.46, "fluc_ratio": -1.46, "high_price": 58165.38, "last_price": 57308.53, "low_price": 56247.4, "month": "10", "start_price": 58107.15, "total_price": 2575855, "volume": 26151, "volume_price": 140333, "year": "2020", "dividend_ratio": 0.84, "pbr": 1.04, "per": 31.06}, {"date": "20201016", "market": "KOSDAQ", "name": "비금속", "compare": -592.79, "fluc_ratio": -1.03, "high_price": 58817.83, "last_price": 56715.74, "low_price": 56173.97, "month": "10", "start_price": 57769.02, "total_price": 2549210, "volume": 40411, "volume_price": 302081, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.03, "per": 30.73}, {"date": "20201019", "market": "KOSDAQ", "name": "비금속", "compare": -528.8, "fluc_ratio": -0.93, "high_price": 57283.33, "last_price": 56186.94, "low_price": 56056, "month": "10", "start_price": 56723.3, "total_price": 2525442, "volume": 17004, "volume_price": 81291, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.02, "per": 30.45}, {"date": "20201020", "market": "KOSDAQ", "name": "비금속", "compare": -684.86, "fluc_ratio": -1.22, "high_price": 56783.42, "last_price": 55502.08, "low_price": 54832.15, "month": "10", "start_price": 55855.19, "total_price": 2494660, "volume": 24286, "volume_price": 139523, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.01, "per": 30.08}, {"date": "20201021", "market": "KOSDAQ", "name": "비금속", "compare": 1186.91, "fluc_ratio": 2.14, "high_price": 57304.8, "last_price": 56688.99, "low_price": 55381.56, "month": "10", "start_price": 56351.82, "total_price": 2548008, "volume": 41818, "volume_price": 327428, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.03, "per": 30.72}, {"date": "20201022", "market": "KOSDAQ", "name": "비금속", "compare": -722.47, "fluc_ratio": -1.27, "high_price": 56842.72, "last_price": 55966.52, "low_price": 55901.66, "month": "10", "start_price": 56457.84, "total_price": 2515535, "volume": 15753, "volume_price": 113126, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.01, "per": 30.33}, {"date": "20201023", "market": "KOSDAQ", "name": "비금속", "compare": -706.58, "fluc_ratio": -1.26, "high_price": 56355.97, "last_price": 55259.94, "low_price": 55237.59, "month": "10", "start_price": 56207.81, "total_price": 2483776, "volume": 8847, "volume_price": 53882, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.0, "per": 29.95}, {"date": "20201026", "market": "KOSDAQ", "name": "비금속", "compare": -1893.21, "fluc_ratio": -3.43, "high_price": 55445.74, "last_price": 53366.73, "low_price": 53362.63, "month": "10", "start_price": 55438.59, "total_price": 2398682, "volume": 20155, "volume_price": 93949, "year": "2020", "dividend_ratio": 0.9, "pbr": 0.97, "per": 28.92}, {"date": "20201027", "market": "KOSDAQ", "name": "비금속", "compare": 571.72, "fluc_ratio": 1.07, "high_price": 54356.08, "last_price": 53938.45, "low_price": 52609.75, "month": "10", "start_price": 53085.18, "total_price": 2424379, "volume": 26029, "volume_price": 110920, "year": "2020", "dividend_ratio": 0.89, "pbr": 0.98, "per": 29.23}, {"date": "20201028", "market": "KOSDAQ", "name": "비금속", "compare": 662.25, "fluc_ratio": 1.23, "high_price": 54749.24, "last_price": 54600.7, "low_price": 54032.82, "month": "10", "start_price": 54035.44, "total_price": 2454146, "volume": 16443, "volume_price": 73958, "year": "2020", "dividend_ratio": 0.88, "pbr": 0.99, "per": 29.59}, {"date": "20201029", "market": "KOSDAQ", "name": "비금속", "compare": 370.6, "fluc_ratio": 0.68, "high_price": 55035.6, "last_price": 54971.3, "low_price": 53890.23, "month": "10", "start_price": 54063.16, "total_price": 2470803, "volume": 15060, "volume_price": 78614, "year": "2020", "dividend_ratio": 0.88, "pbr": 1.0, "per": 29.79}, {"date": "20201030", "market": "KOSDAQ", "name": "비금속", "compare": -1454.81, "fluc_ratio": -2.65, "high_price": 55062.35, "last_price": 53516.49, "low_price": 53493.68, "month": "10", "start_price": 54948.71, "total_price": 2405413, "volume": 28394, "volume_price": 118024, "year": "2020", "dividend_ratio": 0.9, "pbr": 0.97, "per": 29}, {"date": "20201102", "market": "KOSDAQ", "name": "비금속", "compare": 1226.12, "fluc_ratio": 2.29, "high_price": 55072.5, "last_price": 54742.61, "low_price": 53477.57, "month": "11", "start_price": 53872.56, "total_price": 2460524, "volume": 63541, "volume_price": 302071, "year": "2020", "dividend_ratio": 0.88, "pbr": 0.99, "per": 29.67}, {"date": "20201103", "market": "KOSDAQ", "name": "비금속", "compare": 1055.75, "fluc_ratio": 1.93, "high_price": 56564.35, "last_price": 55798.36, "low_price": 55008.47, "month": "11", "start_price": 55008.47, "total_price": 2507977, "volume": 57315, "volume_price": 249289, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.01, "per": 30.24}, {"date": "20201104", "market": "KOSDAQ", "name": "비금속", "compare": 468.69, "fluc_ratio": 0.84, "high_price": 56275.94, "last_price": 56267.05, "low_price": 55484.37, "month": "11", "start_price": 56012.22, "total_price": 2529043, "volume": 41845, "volume_price": 186633, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.02, "per": 30.49}, {"date": "20201105", "market": "KOSDAQ", "name": "비금속", "compare": 578.72, "fluc_ratio": 1.03, "high_price": 56999.86, "last_price": 56845.77, "low_price": 55690.43, "month": "11", "start_price": 55872.13, "total_price": 2555055, "volume": 41839, "volume_price": 191058, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.03, "per": 30.8}, {"date": "20201106", "market": "KOSDAQ", "name": "비금속", "compare": -1504.85, "fluc_ratio": -2.65, "high_price": 56913.58, "last_price": 55340.92, "low_price": 55247.26, "month": "11", "start_price": 56863.13, "total_price": 2487416, "volume": 70523, "volume_price": 299003, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.0, "per": 29.99}, {"date": "20201109", "market": "KOSDAQ", "name": "비금속", "compare": 932.85, "fluc_ratio": 1.69, "high_price": 56333.05, "last_price": 56273.77, "low_price": 55581.13, "month": "11", "start_price": 55955.98, "total_price": 2529345, "volume": 31243, "volume_price": 125313, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.02, "per": 30.49}, {"date": "20201110", "market": "KOSDAQ", "name": "비금속", "compare": -1174.1, "fluc_ratio": -2.09, "high_price": 55685.91, "last_price": 55099.67, "low_price": 54904.13, "month": "11", "start_price": 55434.7, "total_price": 2476573, "volume": 16273, "volume_price": 80322, "year": "2020", "dividend_ratio": 0.88, "pbr": 1.0, "per": 29.86}, {"date": "20201111", "market": "KOSDAQ", "name": "비금속", "compare": -1225.26, "fluc_ratio": -2.22, "high_price": 55042.36, "last_price": 53874.41, "low_price": 53447.41, "month": "11", "start_price": 55008.62, "total_price": 2421501, "volume": 19785, "volume_price": 102355, "year": "2020", "dividend_ratio": 0.9, "pbr": 0.98, "per": 29.19}, {"date": "20201112", "market": "KOSDAQ", "name": "비금속", "compare": -179.17, "fluc_ratio": -0.33, "high_price": 54332.04, "last_price": 53695.24, "low_price": 53256.92, "month": "11", "start_price": 54332.04, "total_price": 2413447, "volume": 11786, "volume_price": 58554, "year": "2020", "dividend_ratio": 0.9, "pbr": 0.97, "per": 29.1}, {"date": "20201113", "market": "KOSDAQ", "name": "비금속", "compare": 318.53, "fluc_ratio": 0.59, "high_price": 54696.43, "last_price": 54013.77, "low_price": 52807.76, "month": "11", "start_price": 53683.46, "total_price": 2427765, "volume": 30489, "volume_price": 183600, "year": "2020", "dividend_ratio": 0.89, "pbr": 0.98, "per": 29.27}, {"date": "20201116", "market": "KOSDAQ", "name": "비금속", "compare": 1101.2, "fluc_ratio": 2.04, "high_price": 55657.37, "last_price": 55114.97, "low_price": 54468.38, "month": "11", "start_price": 54498.81, "total_price": 2477261, "volume": 12453, "volume_price": 76236, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.0, "per": 29.87}, {"date": "20201117", "market": "KOSDAQ", "name": "비금속", "compare": -1054.43, "fluc_ratio": -1.91, "high_price": 55140.06, "last_price": 54060.54, "low_price": 53980.24, "month": "11", "start_price": 54843.72, "total_price": 2429867, "volume": 11407, "volume_price": 65634, "year": "2020", "dividend_ratio": 0.89, "pbr": 0.98, "per": 29.3}, {"date": "20201118", "market": "KOSDAQ", "name": "비금속", "compare": 2083.23, "fluc_ratio": 3.85, "high_price": 56550.2, "last_price": 56143.77, "low_price": 53822.15, "month": "11", "start_price": 54118.95, "total_price": 2523502, "volume": 50647, "volume_price": 328783, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.02, "per": 30.42}, {"date": "20201119", "market": "KOSDAQ", "name": "비금속", "compare": 160.27, "fluc_ratio": 0.29, "high_price": 57416.72, "last_price": 56304.04, "low_price": 55646.69, "month": "11", "start_price": 56117.87, "total_price": 2530706, "volume": 44487, "volume_price": 311371, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.02, "per": 30.51}, {"date": "20201120", "market": "KOSDAQ", "name": "비금속", "compare": 558.62, "fluc_ratio": 0.99, "high_price": 57317.6, "last_price": 56862.66, "low_price": 56545.65, "month": "11", "start_price": 56963.57, "total_price": 2555814, "volume": 19717, "volume_price": 125724, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.03, "per": 30.81}, {"date": "20201123", "market": "KOSDAQ", "name": "비금속", "compare": 881.75, "fluc_ratio": 1.55, "high_price": 58611.01, "last_price": 57744.41, "low_price": 56709.22, "month": "11", "start_price": 57195.39, "total_price": 2595446, "volume": 62082, "volume_price": 466724, "year": "2020", "dividend_ratio": 0.84, "pbr": 1.05, "per": 31.29}, {"date": "20201124", "market": "KOSDAQ", "name": "비금속", "compare": 292.25, "fluc_ratio": 0.51, "high_price": 58667.56, "last_price": 58036.66, "low_price": 57484.48, "month": "11", "start_price": 57866.42, "total_price": 2608582, "volume": 20601, "volume_price": 153630, "year": "2020", "dividend_ratio": 0.83, "pbr": 1.05, "per": 31.45}, {"date": "20201125", "market": "KOSDAQ", "name": "비금속", "compare": -2142.2, "fluc_ratio": -3.69, "high_price": 58387.47, "last_price": 55894.46, "low_price": 55469.63, "month": "11", "start_price": 58111.49, "total_price": 2512296, "volume": 19340, "volume_price": 120127, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.01, "per": 30.29}, {"date": "20201126", "market": "KOSDAQ", "name": "비금속", "compare": 986.6, "fluc_ratio": 1.77, "high_price": 57374.25, "last_price": 56881.06, "low_price": 55901.09, "month": "11", "start_price": 56211.09, "total_price": 2556641, "volume": 12384, "volume_price": 92694, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.03, "per": 30.82}, {"date": "20201127", "market": "KOSDAQ", "name": "비금속", "compare": 442.67, "fluc_ratio": 0.78, "high_price": 57571.21, "last_price": 57323.73, "low_price": 56640.39, "month": "11", "start_price": 56829.67, "total_price": 2576538, "volume": 8115, "volume_price": 53181, "year": "2020", "dividend_ratio": 0.84, "pbr": 1.04, "per": 31.06}, {"date": "20201130", "market": "KOSDAQ", "name": "비금속", "compare": -570.93, "fluc_ratio": -1, "high_price": 57715.07, "last_price": 56752.8, "low_price": 56752.8, "month": "11", "start_price": 57677.02, "total_price": 2550876, "volume": 6609, "volume_price": 38840, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.03, "per": 30.75}, {"date": "20201201", "market": "KOSDAQ", "name": "비금속", "compare": 211.64, "fluc_ratio": 0.37, "high_price": 57364.31, "last_price": 56964.44, "low_price": 56716.83, "month": "12", "start_price": 57117.87, "total_price": 2560389, "volume": 11926, "volume_price": 60077, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.03, "per": 30.87}, {"date": "20201202", "market": "KOSDAQ", "name": "비금속", "compare": -359.18, "fluc_ratio": -0.63, "high_price": 57101.29, "last_price": 56605.26, "low_price": 56428.78, "month": "12", "start_price": 57059.56, "total_price": 2544244, "volume": 7811, "volume_price": 49385, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.03, "per": 30.67}, {"date": "20201203", "market": "KOSDAQ", "name": "비금속", "compare": 119.83, "fluc_ratio": 0.21, "high_price": 56946.79, "last_price": 56725.09, "low_price": 56247.86, "month": "12", "start_price": 56823.32, "total_price": 2549631, "volume": 9577, "volume_price": 49071, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.03, "per": 30.74}, {"date": "20201204", "market": "KOSDAQ", "name": "비금속", "compare": 418.16, "fluc_ratio": 0.74, "high_price": 57218.79, "last_price": 57143.25, "low_price": 56487.23, "month": "12", "start_price": 56730.99, "total_price": 2568426, "volume": 9658, "volume_price": 53221, "year": "2020", "dividend_ratio": 0.84, "pbr": 1.04, "per": 30.97}, {"date": "20201207", "market": "KOSDAQ", "name": "비금속", "compare": 570.01, "fluc_ratio": 1, "high_price": 57909.44, "last_price": 57713.26, "low_price": 56372.28, "month": "12", "start_price": 57151.34, "total_price": 2594046, "volume": 13505, "volume_price": 79841, "year": "2020", "dividend_ratio": 0.84, "pbr": 1.05, "per": 31.28}, {"date": "20201208", "market": "KOSDAQ", "name": "비금속", "compare": -754.78, "fluc_ratio": -1.31, "high_price": 57944.43, "last_price": 56958.48, "low_price": 56806.61, "month": "12", "start_price": 57706.45, "total_price": 2560121, "volume": 8273, "volume_price": 47317, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.03, "per": 30.87}, {"date": "20201209", "market": "KOSDAQ", "name": "비금속", "compare": 1186.99, "fluc_ratio": 2.08, "high_price": 58574.67, "last_price": 58145.47, "low_price": 57016.96, "month": "12", "start_price": 57016.96, "total_price": 2613473, "volume": 11794, "volume_price": 65177, "year": "2020", "dividend_ratio": 0.83, "pbr": 1.05, "per": 31.51}, {"date": "20201210", "market": "KOSDAQ", "name": "비금속", "compare": 387.23, "fluc_ratio": 0.67, "high_price": 58635.63, "last_price": 58532.7, "low_price": 57670.35, "month": "12", "start_price": 58134.77, "total_price": 2630877, "volume": 9224, "volume_price": 45634, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.06, "per": 31.72}, {"date": "20201211", "market": "KOSDAQ", "name": "비금속", "compare": 306.03, "fluc_ratio": 0.52, "high_price": 58957.27, "last_price": 58838.73, "low_price": 58169.48, "month": "12", "start_price": 58445.63, "total_price": 2644633, "volume": 10455, "volume_price": 55361, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.05, "per": 30.89}, {"date": "20201214", "market": "KOSDAQ", "name": "비금속", "compare": -564.96, "fluc_ratio": -0.96, "high_price": 59021.83, "last_price": 58273.77, "low_price": 58151.95, "month": "12", "start_price": 58892.36, "total_price": 2619239, "volume": 8764, "volume_price": 47142, "year": "2020", "dividend_ratio": 0.83, "pbr": 1.04, "per": 30.59}, {"date": "20201215", "market": "KOSDAQ", "name": "비금속", "compare": -119.54, "fluc_ratio": -0.21, "high_price": 58719.56, "last_price": 58154.23, "low_price": 57705.68, "month": "12", "start_price": 58284.01, "total_price": 2613866, "volume": 8925, "volume_price": 53944, "year": "2020", "dividend_ratio": 0.83, "pbr": 1.04, "per": 30.53}, {"date": "20201216", "market": "KOSDAQ", "name": "비금속", "compare": 550.09, "fluc_ratio": 0.95, "high_price": 59367.92, "last_price": 58704.32, "low_price": 58168.25, "month": "12", "start_price": 58168.25, "total_price": 2638592, "volume": 18263, "volume_price": 80317, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.05, "per": 30.81}, {"date": "20201217", "market": "KOSDAQ", "name": "비금속", "compare": -88.71, "fluc_ratio": -0.15, "high_price": 59123.9, "last_price": 58615.61, "low_price": 58218.47, "month": "12", "start_price": 58789.76, "total_price": 2634604, "volume": 8146, "volume_price": 53740, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.05, "per": 30.77}, {"date": "20201218", "market": "KOSDAQ", "name": "비금속", "compare": -132.92, "fluc_ratio": -0.23, "high_price": 59198.74, "last_price": 58482.69, "low_price": 58286.47, "month": "12", "start_price": 58636.12, "total_price": 2628630, "volume": 7657, "volume_price": 52767, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.04, "per": 30.7}, {"date": "20201221", "market": "KOSDAQ", "name": "비금속", "compare": -649.72, "fluc_ratio": -1.11, "high_price": 58624.92, "last_price": 57832.97, "low_price": 57484.87, "month": "12", "start_price": 58503.35, "total_price": 2599427, "volume": 5852, "volume_price": 33981, "year": "2020", "dividend_ratio": 0.83, "pbr": 1.03, "per": 30.36}, {"date": "20201222", "market": "KOSDAQ", "name": "비금속", "compare": -2083.07, "fluc_ratio": -3.6, "high_price": 57769.12, "last_price": 55749.9, "low_price": 55560.65, "month": "12", "start_price": 57769.12, "total_price": 2505798, "volume": 8586, "volume_price": 52594, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.0, "per": 29.26}, {"date": "20201223", "market": "KOSDAQ", "name": "비금속", "compare": 345.23, "fluc_ratio": 0.62, "high_price": 57031.65, "last_price": 56095.13, "low_price": 54892.36, "month": "12", "start_price": 55974.64, "total_price": 2521316, "volume": 18840, "volume_price": 116111, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.0, "per": 29.45}, {"date": "20201224", "market": "KOSDAQ", "name": "비금속", "compare": 781.77, "fluc_ratio": 1.39, "high_price": 57387.75, "last_price": 56876.9, "low_price": 55861.32, "month": "12", "start_price": 56125.19, "total_price": 2556454, "volume": 8463, "volume_price": 51174, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.02, "per": 29.86}, {"date": "20201228", "market": "KOSDAQ", "name": "비금속", "compare": -192.72, "fluc_ratio": -0.34, "high_price": 56981.9, "last_price": 56684.18, "low_price": 56284.93, "month": "12", "start_price": 56900.78, "total_price": 2547792, "volume": 6157, "volume_price": 35756, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.01, "per": 29.75}, {"date": "20201229", "market": "KOSDAQ", "name": "비금속", "compare": 745.5, "fluc_ratio": 1.32, "high_price": 57429.68, "last_price": 57429.68, "low_price": 56500.74, "month": "12", "start_price": 56743.96, "total_price": 2581300, "volume": 6203, "volume_price": 41705, "year": "2020", "dividend_ratio": 0.84, "pbr": 1.03, "per": 30.15}, {"date": "20201230", "market": "KOSDAQ", "name": "비금속", "compare": 58.45, "fluc_ratio": 0.1, "high_price": 57978.1, "last_price": 57488.13, "low_price": 56941.84, "month": "12", "start_price": 57152.82, "total_price": 2583927, "volume": 10276, "volume_price": 51223, "year": "2020", "dividend_ratio": 0.84, "pbr": 1.03, "per": 30.18}, {"date": "20210104", "market": "KOSDAQ", "name": "비금속", "compare": 445.21, "fluc_ratio": 0.77, "high_price": 58113.4, "last_price": 57933.34, "low_price": 57364.69, "month": "01", "start_price": 57573.37, "total_price": 2603938, "volume": 15081, "volume_price": 62954, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.03, "per": 30.41}, {"date": "20210105", "market": "KOSDAQ", "name": "비금속", "compare": 465.28, "fluc_ratio": 0.8, "high_price": 58922.55, "last_price": 58398.62, "low_price": 57413.38, "month": "01", "start_price": 57899.91, "total_price": 2624851, "volume": 55939, "volume_price": 210369, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.04, "per": 30.65}, {"date": "20210106", "market": "KOSDAQ", "name": "비금속", "compare": -759.94, "fluc_ratio": -1.3, "high_price": 58729.01, "last_price": 57638.68, "low_price": 57326.85, "month": "01", "start_price": 58600.99, "total_price": 2590694, "volume": 14655, "volume_price": 72956, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.03, "per": 30.26}, {"date": "20210107", "market": "KOSDAQ", "name": "비금속", "compare": 728.79, "fluc_ratio": 1.26, "high_price": 58700.49, "last_price": 58367.47, "low_price": 57737.14, "month": "01", "start_price": 57737.14, "total_price": 2623451, "volume": 25412, "volume_price": 98493, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.04, "per": 30.64}, {"date": "20210108", "market": "KOSDAQ", "name": "비금속", "compare": -498.85, "fluc_ratio": -0.85, "high_price": 59026.33, "last_price": 57868.62, "low_price": 57620.69, "month": "01", "start_price": 58549, "total_price": 2601029, "volume": 27103, "volume_price": 119790, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.03, "per": 30.38}, {"date": "20210111", "market": "KOSDAQ", "name": "비금속", "compare": -778.83, "fluc_ratio": -1.35, "high_price": 57910.62, "last_price": 57089.79, "low_price": 55356.93, "month": "01", "start_price": 57871.88, "total_price": 2566023, "volume": 20901, "volume_price": 117378, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.02, "per": 29.97}, {"date": "20210112", "market": "KOSDAQ", "name": "비금속", "compare": -54.29, "fluc_ratio": -0.1, "high_price": 57558.85, "last_price": 57035.5, "low_price": 56203.65, "month": "01", "start_price": 57069.83, "total_price": 2563582, "volume": 10176, "volume_price": 49883, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.02, "per": 29.94}, {"date": "20210113", "market": "KOSDAQ", "name": "비금속", "compare": 183.51, "fluc_ratio": 0.32, "high_price": 57634.98, "last_price": 57219.01, "low_price": 56862.79, "month": "01", "start_price": 57255.31, "total_price": 2571831, "volume": 6568, "volume_price": 37034, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.02, "per": 30.04}, {"date": "20210114", "market": "KOSDAQ", "name": "비금속", "compare": 167.96, "fluc_ratio": 0.29, "high_price": 57463.78, "last_price": 57386.97, "low_price": 57019.62, "month": "01", "start_price": 57235.1, "total_price": 2579380, "volume": 5597, "volume_price": 27343, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.02, "per": 30.12}, {"date": "20210115", "market": "KOSDAQ", "name": "비금속", "compare": 404.23, "fluc_ratio": 0.7, "high_price": 58430.3, "last_price": 57791.2, "low_price": 57653.89, "month": "01", "start_price": 57789.43, "total_price": 2597549, "volume": 13612, "volume_price": 92570, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.03, "per": 30.34}, {"date": "20210118", "market": "KOSDAQ", "name": "비금속", "compare": -1146.23, "fluc_ratio": -1.98, "high_price": 58417.31, "last_price": 56644.97, "low_price": 56310.31, "month": "01", "start_price": 57884.71, "total_price": 2546030, "volume": 9184, "volume_price": 51030, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.01, "per": 29.73}, {"date": "20210119", "market": "KOSDAQ", "name": "비금속", "compare": 2167.47, "fluc_ratio": 3.83, "high_price": 59413.54, "last_price": 58812.44, "low_price": 56779.29, "month": "01", "start_price": 56779.29, "total_price": 2643451, "volume": 38019, "volume_price": 159850, "year": "2021", "dividend_ratio": 0.82, "pbr": 1.05, "per": 30.87}, {"date": "20210120", "market": "KOSDAQ", "name": "비금속", "compare": 1300.05, "fluc_ratio": 2.21, "high_price": 60250.4, "last_price": 60112.49, "low_price": 58578.19, "month": "01", "start_price": 58876.7, "total_price": 2701884, "volume": 17075, "volume_price": 94187, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.07, "per": 31.55}, {"date": "20210121", "market": "KOSDAQ", "name": "비금속", "compare": -358.18, "fluc_ratio": -0.6, "high_price": 60520.49, "last_price": 59754.31, "low_price": 59558.58, "month": "01", "start_price": 60153.74, "total_price": 2685785, "volume": 8863, "volume_price": 45663, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.07, "per": 31.37}, {"date": "20210122", "market": "KOSDAQ", "name": "비금속", "compare": 268.47, "fluc_ratio": 0.45, "high_price": 60586.66, "last_price": 60022.78, "low_price": 59515.46, "month": "01", "start_price": 59810.32, "total_price": 2697852, "volume": 10569, "volume_price": 55556, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.07, "per": 31.51}, {"date": "20210125", "market": "KOSDAQ", "name": "비금속", "compare": 755.31, "fluc_ratio": 1.26, "high_price": 60899.98, "last_price": 60778.09, "low_price": 60034.85, "month": "01", "start_price": 60034.85, "total_price": 2731801, "volume": 8149, "volume_price": 49812, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.09, "per": 31.9}, {"date": "20210126", "market": "KOSDAQ", "name": "비금속", "compare": -1346.96, "fluc_ratio": -2.22, "high_price": 60767.63, "last_price": 59431.13, "low_price": 59251.58, "month": "01", "start_price": 60733.85, "total_price": 2671259, "volume": 6474, "volume_price": 36111, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.06, "per": 31.2}, {"date": "20210127", "market": "KOSDAQ", "name": "비금속", "compare": -592.8, "fluc_ratio": -1, "high_price": 59874.1, "last_price": 58838.33, "low_price": 58706.87, "month": "01", "start_price": 59437.21, "total_price": 2644615, "volume": 4494, "volume_price": 24665, "year": "2021", "dividend_ratio": 0.82, "pbr": 1.05, "per": 30.89}, {"date": "20210128", "market": "KOSDAQ", "name": "비금속", "compare": -1431.44, "fluc_ratio": -2.43, "high_price": 58838.33, "last_price": 57406.89, "low_price": 57018.91, "month": "01", "start_price": 58838.33, "total_price": 2580276, "volume": 5721, "volume_price": 33289, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.02, "per": 30.13}, {"date": "20210129", "market": "KOSDAQ", "name": "비금속", "compare": -1885.01, "fluc_ratio": -3.28, "high_price": 58112.47, "last_price": 55521.88, "low_price": 54634.4, "month": "01", "start_price": 57659.04, "total_price": 2495550, "volume": 9447, "volume_price": 49752, "year": "2021", "dividend_ratio": 0.87, "pbr": 0.99, "per": 29.14}, {"date": "20210201", "market": "KOSDAQ", "name": "비금속", "compare": 1079.1, "fluc_ratio": 1.94, "high_price": 56718.28, "last_price": 56600.98, "low_price": 54265.95, "month": "02", "start_price": 55531.5, "total_price": 2544052, "volume": 5753, "volume_price": 31528, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.01, "per": 29.71}, {"date": "20210202", "market": "KOSDAQ", "name": "비금속", "compare": 1008.51, "fluc_ratio": 1.78, "high_price": 58131.81, "last_price": 57609.49, "low_price": 56611.65, "month": "02", "start_price": 56611.65, "total_price": 2589382, "volume": 5228, "volume_price": 29268, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.03, "per": 30.24}, {"date": "20210203", "market": "KOSDAQ", "name": "비금속", "compare": 2666.83, "fluc_ratio": 4.63, "high_price": 60597.65, "last_price": 60276.32, "low_price": 57556.54, "month": "02", "start_price": 57755.44, "total_price": 2709248, "volume": 45160, "volume_price": 213707, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.08, "per": 31.64}, {"date": "20210204", "market": "KOSDAQ", "name": "비금속", "compare": -502.28, "fluc_ratio": -0.83, "high_price": 63213.04, "last_price": 59774.04, "low_price": 59322.65, "month": "02", "start_price": 60754.81, "total_price": 2686672, "volume": 106456, "volume_price": 485487, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.07, "per": 31.38}, {"date": "20210205", "market": "KOSDAQ", "name": "비금속", "compare": -447.41, "fluc_ratio": -0.75, "high_price": 60268.99, "last_price": 59326.63, "low_price": 58931.99, "month": "02", "start_price": 59858.51, "total_price": 2666563, "volume": 14001, "volume_price": 63846, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.06, "per": 31.14}, {"date": "20210208", "market": "KOSDAQ", "name": "비금속", "compare": 966.86, "fluc_ratio": 1.63, "high_price": 60844.45, "last_price": 60293.49, "low_price": 59328.62, "month": "02", "start_price": 59332.85, "total_price": 2710020, "volume": 62936, "volume_price": 269660, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.08, "per": 31.65}, {"date": "20210209", "market": "KOSDAQ", "name": "비금속", "compare": -511.77, "fluc_ratio": -0.85, "high_price": 60702.72, "last_price": 59781.72, "low_price": 59710.67, "month": "02", "start_price": 60293.49, "total_price": 2687017, "volume": 21527, "volume_price": 99477, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.07, "per": 31.38}, {"date": "20210210", "market": "KOSDAQ", "name": "비금속", "compare": -464.11, "fluc_ratio": -0.78, "high_price": 59781.81, "last_price": 59317.61, "low_price": 58559.02, "month": "02", "start_price": 59780.49, "total_price": 2666157, "volume": 7551, "volume_price": 38718, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.06, "per": 31.14}, {"date": "20210215", "market": "KOSDAQ", "name": "비금속", "compare": 1796.2, "fluc_ratio": 3.03, "high_price": 61141.88, "last_price": 61113.81, "low_price": 59551.08, "month": "02", "start_price": 59551.08, "total_price": 2746891, "volume": 12879, "volume_price": 67112, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.09, "per": 32.08}, {"date": "20210216", "market": "KOSDAQ", "name": "비금속", "compare": 1713.02, "fluc_ratio": 2.8, "high_price": 62826.83, "last_price": 62826.83, "low_price": 61039.44, "month": "02", "start_price": 61159.39, "total_price": 2823886, "volume": 59300, "volume_price": 259152, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.12, "per": 32.98}, {"date": "20210217", "market": "KOSDAQ", "name": "비금속", "compare": -217.95, "fluc_ratio": -0.35, "high_price": 63398.17, "last_price": 62608.88, "low_price": 62180.05, "month": "02", "start_price": 63057.62, "total_price": 2814090, "volume": 33084, "volume_price": 135687, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.12, "per": 32.86}, {"date": "20210218", "market": "KOSDAQ", "name": "비금속", "compare": -1081.17, "fluc_ratio": -1.73, "high_price": 63058.19, "last_price": 61527.71, "low_price": 61459.92, "month": "02", "start_price": 62627.29, "total_price": 2765495, "volume": 16440, "volume_price": 69485, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.1, "per": 32.3}, {"date": "20210219", "market": "KOSDAQ", "name": "비금속", "compare": 423.47, "fluc_ratio": 0.69, "high_price": 62111.14, "last_price": 61951.18, "low_price": 60262.58, "month": "02", "start_price": 61541.64, "total_price": 2784529, "volume": 30932, "volume_price": 108013, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.11, "per": 32.52}, {"date": "20210222", "market": "KOSDAQ", "name": "비금속", "compare": -902.08, "fluc_ratio": -1.46, "high_price": 62495.28, "last_price": 61049.1, "low_price": 61049.1, "month": "02", "start_price": 62012.16, "total_price": 2743982, "volume": 11262, "volume_price": 53369, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.09, "per": 32.05}, {"date": "20210223", "market": "KOSDAQ", "name": "비금속", "compare": -951.52, "fluc_ratio": -1.56, "high_price": 61052.98, "last_price": 60097.58, "low_price": 59924.77, "month": "02", "start_price": 61052.98, "total_price": 2701214, "volume": 7291, "volume_price": 36566, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.07, "per": 31.55}, {"date": "20210224", "market": "KOSDAQ", "name": "비금속", "compare": -2430.23, "fluc_ratio": -4.04, "high_price": 60420.56, "last_price": 57667.35, "low_price": 57643.38, "month": "02", "start_price": 60097.58, "total_price": 2591983, "volume": 11010, "volume_price": 47361, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.03, "per": 30.27}, {"date": "20210225", "market": "KOSDAQ", "name": "비금속", "compare": 3238.24, "fluc_ratio": 5.62, "high_price": 61245.2, "last_price": 60905.59, "low_price": 58052.17, "month": "02", "start_price": 58052.17, "total_price": 2737532, "volume": 63531, "volume_price": 193320, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.09, "per": 31.97}, {"date": "20210226", "market": "KOSDAQ", "name": "비금속", "compare": -1293.68, "fluc_ratio": -2.12, "high_price": 60132.64, "last_price": 59611.91, "low_price": 58785.25, "month": "02", "start_price": 59981.93, "total_price": 2679385, "volume": 44903, "volume_price": 139884, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.06, "per": 31.29}, {"date": "20210302", "market": "KOSDAQ", "name": "비금속", "compare": 1029.53, "fluc_ratio": 1.73, "high_price": 60951.85, "last_price": 60641.44, "low_price": 59595.39, "month": "03", "start_price": 60213.67, "total_price": 2725660, "volume": 27335, "volume_price": 119551, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.08, "per": 31.83}, {"date": "20210303", "market": "KOSDAQ", "name": "비금속", "compare": -336.07, "fluc_ratio": -0.55, "high_price": 60661.07, "last_price": 60305.37, "low_price": 59816.02, "month": "03", "start_price": 60375.15, "total_price": 2710554, "volume": 16545, "volume_price": 67196, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.08, "per": 31.66}, {"date": "20210304", "market": "KOSDAQ", "name": "비금속", "compare": -488.13, "fluc_ratio": -0.81, "high_price": 60511.06, "last_price": 59817.24, "low_price": 59241.55, "month": "03", "start_price": 60147.32, "total_price": 2688614, "volume": 11736, "volume_price": 42127, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.07, "per": 31.4}, {"date": "20210305", "market": "KOSDAQ", "name": "비금속", "compare": -310.06, "fluc_ratio": -0.52, "high_price": 59638.1, "last_price": 59507.18, "low_price": 58551.73, "month": "03", "start_price": 59638.1, "total_price": 2674678, "volume": 26657, "volume_price": 79681, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.06, "per": 31.24}, {"date": "20210308", "market": "KOSDAQ", "name": "비금속", "compare": -995.6, "fluc_ratio": -1.67, "high_price": 59883.72, "last_price": 58511.58, "low_price": 58490.82, "month": "03", "start_price": 59543.75, "total_price": 2629928, "volume": 31331, "volume_price": 118686, "year": "2021", "dividend_ratio": 0.82, "pbr": 1.04, "per": 30.71}, {"date": "20210309", "market": "KOSDAQ", "name": "비금속", "compare": -602.02, "fluc_ratio": -1.03, "high_price": 58691.08, "last_price": 57909.56, "low_price": 56432.67, "month": "03", "start_price": 58561.94, "total_price": 2602869, "volume": 45378, "volume_price": 200525, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.03, "per": 30.4}, {"date": "20210310", "market": "KOSDAQ", "name": "비금속", "compare": -1059.74, "fluc_ratio": -1.83, "high_price": 58853.67, "last_price": 56849.82, "low_price": 56849.82, "month": "03", "start_price": 58332.21, "total_price": 2555237, "volume": 13613, "volume_price": 58058, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.01, "per": 29.84}, {"date": "20210311", "market": "KOSDAQ", "name": "비금속", "compare": 1280.57, "fluc_ratio": 2.25, "high_price": 58282.86, "last_price": 58130.39, "low_price": 56938.36, "month": "03", "start_price": 56938.36, "total_price": 2612795, "volume": 22373, "volume_price": 97598, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.04, "per": 30.51}, {"date": "20210312", "market": "KOSDAQ", "name": "비금속", "compare": 1177.33, "fluc_ratio": 2.03, "high_price": 59315.1, "last_price": 59307.72, "low_price": 58173.29, "month": "03", "start_price": 58173.29, "total_price": 2665713, "volume": 16804, "volume_price": 75719, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.06, "per": 31.13}, {"date": "20210315", "market": "KOSDAQ", "name": "비금속", "compare": 1376.18, "fluc_ratio": 2.32, "high_price": 61196.53, "last_price": 60683.9, "low_price": 59193.3, "month": "03", "start_price": 59193.3, "total_price": 2727568, "volume": 42048, "volume_price": 205110, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.08, "per": 31.85}, {"date": "20210316", "market": "KOSDAQ", "name": "비금속", "compare": 341.06, "fluc_ratio": 0.56, "high_price": 61605.32, "last_price": 61024.96, "low_price": 60623.69, "month": "03", "start_price": 60783.91, "total_price": 2742897, "volume": 24786, "volume_price": 144219, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.09, "per": 32.03}, {"date": "20210317", "market": "KOSDAQ", "name": "비금속", "compare": 447.96, "fluc_ratio": 0.73, "high_price": 61930.7, "last_price": 61472.92, "low_price": 60663.59, "month": "03", "start_price": 61013.08, "total_price": 2763032, "volume": 64175, "volume_price": 394341, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.1, "per": 32.27}, {"date": "20210318", "market": "KOSDAQ", "name": "비금속", "compare": 211.06, "fluc_ratio": 0.34, "high_price": 62109.1, "last_price": 61683.98, "low_price": 61519.06, "month": "03", "start_price": 61559.25, "total_price": 2772519, "volume": 18662, "volume_price": 113144, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.1, "per": 32.38}, {"date": "20210319", "market": "KOSDAQ", "name": "비금속", "compare": 688.79, "fluc_ratio": 1.12, "high_price": 62559.91, "last_price": 62372.77, "low_price": 61062.73, "month": "03", "start_price": 61646.55, "total_price": 2803478, "volume": 14435, "volume_price": 98039, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.11, "per": 32.74}, {"date": "20210322", "market": "KOSDAQ", "name": "비금속", "compare": 155.85, "fluc_ratio": 0.25, "high_price": 62711.12, "last_price": 62528.62, "low_price": 61848.17, "month": "03", "start_price": 62372.77, "total_price": 2810483, "volume": 10054, "volume_price": 66287, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.12, "per": 32.82}, {"date": "20210323", "market": "KOSDAQ", "name": "비금속", "compare": 631.52, "fluc_ratio": 1.01, "high_price": 64125.21, "last_price": 63160.14, "low_price": 62590.62, "month": "03", "start_price": 62590.62, "total_price": 2838868, "volume": 41814, "volume_price": 206712, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.13, "per": 33.15}, {"date": "20210324", "market": "KOSDAQ", "name": "비금속", "compare": 1467.35, "fluc_ratio": 2.32, "high_price": 66002.06, "last_price": 64627.49, "low_price": 63129.76, "month": "03", "start_price": 63142.59, "total_price": 2904821, "volume": 54209, "volume_price": 341269, "year": "2021", "dividend_ratio": 0.75, "pbr": 1.15, "per": 33.92}, {"date": "20210325", "market": "KOSDAQ", "name": "비금속", "compare": 1975.82, "fluc_ratio": 3.06, "high_price": 66877.02, "last_price": 66603.31, "low_price": 64535.58, "month": "03", "start_price": 64535.58, "total_price": 2993628, "volume": 31804, "volume_price": 198268, "year": "2021", "dividend_ratio": 0.72, "pbr": 1.19, "per": 34.96}, {"date": "20210326", "market": "KOSDAQ", "name": "비금속", "compare": 1540.29, "fluc_ratio": 2.31, "high_price": 68316.27, "last_price": 68143.6, "low_price": 66684.63, "month": "03", "start_price": 66684.63, "total_price": 3063654, "volume": 49292, "volume_price": 289262, "year": "2021", "dividend_ratio": 0.71, "pbr": 1.22, "per": 35.78}, {"date": "20210329", "market": "KOSDAQ", "name": "비금속", "compare": 664.86, "fluc_ratio": 0.98, "high_price": 69542.62, "last_price": 68808.46, "low_price": 68365.17, "month": "03", "start_price": 68640.36, "total_price": 3093546, "volume": 42967, "volume_price": 268340, "year": "2021", "dividend_ratio": 0.7, "pbr": 1.23, "per": 36.13}, {"date": "20210330", "market": "KOSDAQ", "name": "비금속", "compare": -225.26, "fluc_ratio": -0.33, "high_price": 69693.23, "last_price": 68583.2, "low_price": 68414.18, "month": "03", "start_price": 69216.76, "total_price": 3083418, "volume": 20661, "volume_price": 126319, "year": "2021", "dividend_ratio": 0.7, "pbr": 1.22, "per": 36.01}, {"date": "20210331", "market": "KOSDAQ", "name": "비금속", "compare": 716.85, "fluc_ratio": 1.05, "high_price": 69775.24, "last_price": 69300.05, "low_price": 68370.35, "month": "03", "start_price": 68597.04, "total_price": 3115647, "volume": 24031, "volume_price": 135580, "year": "2021", "dividend_ratio": 0.7, "pbr": 1.24, "per": 36.39}, {"date": "20210401", "market": "KOSDAQ", "name": "비금속", "compare": -812.8, "fluc_ratio": -1.17, "high_price": 69636.43, "last_price": 68487.25, "low_price": 67993.33, "month": "04", "start_price": 69361.93, "total_price": 3079104, "volume": 15519, "volume_price": 88315, "year": "2021", "dividend_ratio": 0.7, "pbr": 1.22, "per": 35.96}, {"date": "20210402", "market": "KOSDAQ", "name": "비금속", "compare": 523.42, "fluc_ratio": 0.76, "high_price": 69213.11, "last_price": 69010.67, "low_price": 67601.71, "month": "04", "start_price": 68656.89, "total_price": 3102637, "volume": 16101, "volume_price": 99592, "year": "2021", "dividend_ratio": 0.7, "pbr": 1.23, "per": 36.23}, {"date": "20210405", "market": "KOSDAQ", "name": "비금속", "compare": 890.42, "fluc_ratio": 1.29, "high_price": 70241.64, "last_price": 69901.09, "low_price": 68928.94, "month": "04", "start_price": 69039.73, "total_price": 3142669, "volume": 10381, "volume_price": 66880, "year": "2021", "dividend_ratio": 0.69, "pbr": 1.25, "per": 36.7}, {"date": "20210406", "market": "KOSDAQ", "name": "비금속", "compare": 53.83, "fluc_ratio": 0.08, "high_price": 70977.94, "last_price": 69954.92, "low_price": 69718.01, "month": "04", "start_price": 70519.62, "total_price": 3145089, "volume": 21244, "volume_price": 124985, "year": "2021", "dividend_ratio": 0.69, "pbr": 1.25, "per": 36.73}, {"date": "20210407", "market": "KOSDAQ", "name": "비금속", "compare": 1494.6, "fluc_ratio": 2.14, "high_price": 71449.52, "last_price": 71449.52, "low_price": 69947.15, "month": "04", "start_price": 69947.15, "total_price": 3212284, "volume": 41609, "volume_price": 274712, "year": "2021", "dividend_ratio": 0.67, "pbr": 1.28, "per": 37.51}, {"date": "20210408", "market": "KOSDAQ", "name": "비금속", "compare": -311.43, "fluc_ratio": -0.44, "high_price": 72037.22, "last_price": 71138.09, "low_price": 70459.77, "month": "04", "start_price": 71461.56, "total_price": 3198283, "volume": 18030, "volume_price": 109441, "year": "2021", "dividend_ratio": 0.68, "pbr": 1.27, "per": 37.35}, {"date": "20210409", "market": "KOSDAQ", "name": "비금속", "compare": 1443.95, "fluc_ratio": 2.03, "high_price": 73231.61, "last_price": 72582.04, "low_price": 71242.32, "month": "04", "start_price": 71291.73, "total_price": 3263201, "volume": 78770, "volume_price": 425156, "year": "2021", "dividend_ratio": 0.66, "pbr": 1.3, "per": 38.11}, {"date": "20210412", "market": "KOSDAQ", "name": "비금속", "compare": 211.28, "fluc_ratio": 0.29, "high_price": 73072.71, "last_price": 72793.32, "low_price": 72140.63, "month": "04", "start_price": 72531.89, "total_price": 3272700, "volume": 28932, "volume_price": 187112, "year": "2021", "dividend_ratio": 0.66, "pbr": 1.3, "per": 38.22}, {"date": "20210413", "market": "KOSDAQ", "name": "비금속", "compare": -344.8, "fluc_ratio": -0.47, "high_price": 73499.79, "last_price": 72448.52, "low_price": 72179.57, "month": "04", "start_price": 72772.85, "total_price": 3257198, "volume": 33452, "volume_price": 151612, "year": "2021", "dividend_ratio": 0.67, "pbr": 1.29, "per": 38.04}, {"date": "20210414", "market": "KOSDAQ", "name": "비금속", "compare": -57.71, "fluc_ratio": -0.08, "high_price": 72811.81, "last_price": 72390.81, "low_price": 71551.05, "month": "04", "start_price": 72754.04, "total_price": 3254604, "volume": 23126, "volume_price": 98884, "year": "2021", "dividend_ratio": 0.67, "pbr": 1.29, "per": 38.01}, {"date": "20210415", "market": "KOSDAQ", "name": "비금속", "compare": -835.68, "fluc_ratio": -1.15, "high_price": 72541.2, "last_price": 71555.13, "low_price": 71327.99, "month": "04", "start_price": 72386.68, "total_price": 3217033, "volume": 19882, "volume_price": 90632, "year": "2021", "dividend_ratio": 0.67, "pbr": 1.28, "per": 37.57}, {"date": "20210416", "market": "KOSDAQ", "name": "비금속", "compare": 134.24, "fluc_ratio": 0.19, "high_price": 71820.91, "last_price": 71689.37, "low_price": 70357.05, "month": "04", "start_price": 71414.04, "total_price": 3223068, "volume": 18606, "volume_price": 87011, "year": "2021", "dividend_ratio": 0.67, "pbr": 1.28, "per": 37.64}, {"date": "20210419", "market": "KOSDAQ", "name": "비금속", "compare": 743.49, "fluc_ratio": 1.04, "high_price": 72707.86, "last_price": 72432.86, "low_price": 71472.01, "month": "04", "start_price": 71847.93, "total_price": 3256494, "volume": 13888, "volume_price": 92298, "year": "2021", "dividend_ratio": 0.67, "pbr": 1.29, "per": 38.03}, {"date": "20210420", "market": "KOSDAQ", "name": "비금속", "compare": 759, "fluc_ratio": 1.05, "high_price": 73434.07, "last_price": 73191.86, "low_price": 72383.74, "month": "04", "start_price": 72803.87, "total_price": 3312105, "volume": 25590, "volume_price": 126836, "year": "2021", "dividend_ratio": 0.65, "pbr": 1.32, "per": 38.68}, {"date": "20210421", "market": "KOSDAQ", "name": "비금속", "compare": -215.06, "fluc_ratio": -0.29, "high_price": 73145.53, "last_price": 72976.8, "low_price": 72045.59, "month": "04", "start_price": 73145.53, "total_price": 3302373, "volume": 13362, "volume_price": 73614, "year": "2021", "dividend_ratio": 0.66, "pbr": 1.31, "per": 38.57}, {"date": "20210422", "market": "KOSDAQ", "name": "비금속", "compare": 190.4, "fluc_ratio": 0.26, "high_price": 74102.09, "last_price": 73167.2, "low_price": 73085.1, "month": "04", "start_price": 73280.48, "total_price": 3310989, "volume": 24165, "volume_price": 157855, "year": "2021", "dividend_ratio": 0.65, "pbr": 1.32, "per": 38.67}, {"date": "20210423", "market": "KOSDAQ", "name": "비금속", "compare": 2314.01, "fluc_ratio": 3.16, "high_price": 75638.72, "last_price": 75481.21, "low_price": 72328.29, "month": "04", "start_price": 73207.9, "total_price": 3415703, "volume": 62155, "volume_price": 355613, "year": "2021", "dividend_ratio": 0.63, "pbr": 1.36, "per": 39.89}, {"date": "20210426", "market": "KOSDAQ", "name": "비금속", "compare": 659.35, "fluc_ratio": 0.87, "high_price": 76784.94, "last_price": 76140.56, "low_price": 75608.63, "month": "04", "start_price": 75608.63, "total_price": 3446576, "volume": 44751, "volume_price": 273715, "year": "2021", "dividend_ratio": 0.63, "pbr": 1.37, "per": 40.25}, {"date": "20210427", "market": "KOSDAQ", "name": "비금속", "compare": 946.15, "fluc_ratio": 1.24, "high_price": 77523.93, "last_price": 77086.71, "low_price": 75860.92, "month": "04", "start_price": 76007.8, "total_price": 3489404, "volume": 32435, "volume_price": 198611, "year": "2021", "dividend_ratio": 0.62, "pbr": 1.39, "per": 40.75}, {"date": "20210428", "market": "KOSDAQ", "name": "비금속", "compare": -2009.9, "fluc_ratio": -2.61, "high_price": 77300.1, "last_price": 75076.81, "low_price": 74355.39, "month": "04", "start_price": 77300.1, "total_price": 3400797, "volume": 36195, "volume_price": 232473, "year": "2021", "dividend_ratio": 0.64, "pbr": 1.35, "per": 39.72}, {"date": "20210429", "market": "KOSDAQ", "name": "비금속", "compare": 376.76, "fluc_ratio": 0.5, "high_price": 76339.66, "last_price": 75453.57, "low_price": 73170.35, "month": "04", "start_price": 75080.08, "total_price": 3417863, "volume": 77023, "volume_price": 508079, "year": "2021", "dividend_ratio": 0.63, "pbr": 1.36, "per": 39.92}, {"date": "20210430", "market": "KOSDAQ", "name": "비금속", "compare": -664.99, "fluc_ratio": -0.88, "high_price": 76202.35, "last_price": 74788.58, "low_price": 73993.32, "month": "04", "start_price": 75455.5, "total_price": 3387741, "volume": 11438, "volume_price": 71408, "year": "2021", "dividend_ratio": 0.64, "pbr": 1.35, "per": 39.56}, {"date": "20210503", "market": "KOSDAQ", "name": "비금속", "compare": -2250.15, "fluc_ratio": -3.01, "high_price": 75164.98, "last_price": 72538.43, "low_price": 72184.72, "month": "05", "start_price": 74537.61, "total_price": 3285815, "volume": 17822, "volume_price": 122861, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.31, "per": 37.01}, {"date": "20210504", "market": "KOSDAQ", "name": "비금속", "compare": -142.99, "fluc_ratio": -0.2, "high_price": 72735.47, "last_price": 72395.44, "low_price": 70287.7, "month": "05", "start_price": 72448.58, "total_price": 3280585, "volume": 9033, "volume_price": 58872, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.31, "per": 36.95}, {"date": "20210506", "market": "KOSDAQ", "name": "비금속", "compare": -90.93, "fluc_ratio": -0.13, "high_price": 73920.05, "last_price": 72304.51, "low_price": 71997.25, "month": "05", "start_price": 72391.59, "total_price": 3276464, "volume": 16252, "volume_price": 167452, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.31, "per": 36.91}, {"date": "20210507", "market": "KOSDAQ", "name": "비금속", "compare": 605.75, "fluc_ratio": 0.84, "high_price": 73222.74, "last_price": 72910.26, "low_price": 72437.45, "month": "05", "start_price": 72728.88, "total_price": 3303913, "volume": 23659, "volume_price": 142134, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.32, "per": 37.22}, {"date": "20210510", "market": "KOSDAQ", "name": "비금속", "compare": 1604.15, "fluc_ratio": 2.2, "high_price": 74634.8, "last_price": 74514.41, "low_price": 73011.97, "month": "05", "start_price": 73011.97, "total_price": 3376605, "volume": 17939, "volume_price": 129919, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.35, "per": 38.04}, {"date": "20210511", "market": "KOSDAQ", "name": "비금속", "compare": -521.49, "fluc_ratio": -0.7, "high_price": 74432.88, "last_price": 73992.92, "low_price": 72720.91, "month": "05", "start_price": 74432.88, "total_price": 3352974, "volume": 16707, "volume_price": 100163, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.34, "per": 37.77}, {"date": "20210512", "market": "KOSDAQ", "name": "비금속", "compare": -693.48, "fluc_ratio": -0.94, "high_price": 74350.1, "last_price": 73299.44, "low_price": 72089.91, "month": "05", "start_price": 73992.96, "total_price": 3321549, "volume": 13982, "volume_price": 97090, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.32, "per": 37.42}, {"date": "20210513", "market": "KOSDAQ", "name": "비금속", "compare": -2652.95, "fluc_ratio": -3.62, "high_price": 73180.08, "last_price": 70646.49, "low_price": 70370.09, "month": "05", "start_price": 73180.08, "total_price": 3201331, "volume": 9515, "volume_price": 79130, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.28, "per": 36.06}, {"date": "20210514", "market": "KOSDAQ", "name": "비금속", "compare": 1000.67, "fluc_ratio": 1.42, "high_price": 72208.41, "last_price": 71647.16, "low_price": 70782.86, "month": "05", "start_price": 71162.04, "total_price": 3246676, "volume": 6437, "volume_price": 47934, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.29, "per": 36.57}, {"date": "20210517", "market": "KOSDAQ", "name": "비금속", "compare": 262.57, "fluc_ratio": 0.37, "high_price": 73207.19, "last_price": 71909.73, "low_price": 71584.31, "month": "05", "start_price": 71684.19, "total_price": 3258575, "volume": 12696, "volume_price": 79412, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.3, "per": 36.71}, {"date": "20210518", "market": "KOSDAQ", "name": "비금속", "compare": 932.68, "fluc_ratio": 1.3, "high_price": 72965.09, "last_price": 72842.41, "low_price": 71483.01, "month": "05", "start_price": 72000.91, "total_price": 3300839, "volume": 12107, "volume_price": 80405, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.32, "per": 37.18}, {"date": "20210520", "market": "KOSDAQ", "name": "비금속", "compare": 1265.64, "fluc_ratio": 1.74, "high_price": 74630.57, "last_price": 74108.05, "low_price": 72513.48, "month": "05", "start_price": 72808.29, "total_price": 3358191, "volume": 24529, "volume_price": 124800, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.34, "per": 37.83}, {"date": "20210521", "market": "KOSDAQ", "name": "비금속", "compare": -1181.5, "fluc_ratio": -1.59, "high_price": 74890.43, "last_price": 72926.55, "low_price": 72926.55, "month": "05", "start_price": 74244.54, "total_price": 3304652, "volume": 8346, "volume_price": 57271, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.32, "per": 37.23}, {"date": "20210524", "market": "KOSDAQ", "name": "비금속", "compare": -2708.11, "fluc_ratio": -3.71, "high_price": 73059.6, "last_price": 70218.44, "low_price": 70218.44, "month": "05", "start_price": 73024.01, "total_price": 3182403, "volume": 7372, "volume_price": 55828, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.27, "per": 35.85}, {"date": "20210525", "market": "KOSDAQ", "name": "비금속", "compare": 403.64, "fluc_ratio": 0.57, "high_price": 71447.26, "last_price": 70622.08, "low_price": 70315.78, "month": "05", "start_price": 70315.78, "total_price": 3200696, "volume": 14342, "volume_price": 92694, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.28, "per": 36.05}, {"date": "20210526", "market": "KOSDAQ", "name": "비금속", "compare": -80.77, "fluc_ratio": -0.11, "high_price": 71021.93, "last_price": 70541.31, "low_price": 70189.9, "month": "05", "start_price": 70622.08, "total_price": 3197036, "volume": 6925, "volume_price": 44469, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.27, "per": 36.01}, {"date": "20210527", "market": "KOSDAQ", "name": "비금속", "compare": 903.81, "fluc_ratio": 1.28, "high_price": 71826.79, "last_price": 71445.12, "low_price": 70333.54, "month": "05", "start_price": 70614.24, "total_price": 3237998, "volume": 13695, "volume_price": 88072, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.29, "per": 36.47}, {"date": "20210528", "market": "KOSDAQ", "name": "비금속", "compare": 355.02, "fluc_ratio": 0.5, "high_price": 72254.05, "last_price": 71800.14, "low_price": 71263.16, "month": "05", "start_price": 71368.75, "total_price": 3254504, "volume": 7110, "volume_price": 56733, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.3, "per": 36.66}, {"date": "20210601", "market": "KOSDAQ", "name": "비금속", "compare": 152.85, "fluc_ratio": 0.21, "high_price": 71980.12, "last_price": 71840.37, "low_price": 71314.43, "month": "06", "start_price": 71691.05, "total_price": 3256328, "volume": 5686, "volume_price": 41390, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.3, "per": 36.68}, {"date": "20210602", "market": "KOSDAQ", "name": "비금속", "compare": 2337.86, "fluc_ratio": 3.25, "high_price": 74225.65, "last_price": 74178.23, "low_price": 71996.13, "month": "06", "start_price": 71996.13, "total_price": 3362297, "volume": 17487, "volume_price": 105605, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.34, "per": 37.87}, {"date": "20210603", "market": "KOSDAQ", "name": "비금속", "compare": 895.26, "fluc_ratio": 1.21, "high_price": 75195.44, "last_price": 75073.49, "low_price": 74192.33, "month": "06", "start_price": 74192.33, "total_price": 3404924, "volume": 17099, "volume_price": 124879, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.35, "per": 29.69}, {"date": "20210604", "market": "KOSDAQ", "name": "비금속", "compare": 439.29, "fluc_ratio": 0.59, "high_price": 75692.96, "last_price": 75512.78, "low_price": 74676.91, "month": "06", "start_price": 74870.62, "total_price": 3424849, "volume": 14255, "volume_price": 99074, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSDAQ", "name": "비금속", "compare": 320.43, "fluc_ratio": 0.42, "high_price": 76284.24, "last_price": 75833.21, "low_price": 74572.72, "month": "06", "start_price": 75651.98, "total_price": 3439381, "volume": 25036, "volume_price": 147722, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSDAQ", "name": "비금속", "compare": -307.06, "fluc_ratio": -0.4, "high_price": 76301.32, "last_price": 75526.15, "low_price": 75234.16, "month": "06", "start_price": 75772.77, "total_price": 3425455, "volume": 30798, "volume_price": 179736, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSDAQ", "name": "비금속", "compare": -1167.78, "fluc_ratio": -1.55, "high_price": 75694.67, "last_price": 74358.37, "low_price": 74358.37, "month": "06", "start_price": 75486.97, "total_price": 3372490, "volume": 20416, "volume_price": 134926, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSDAQ", "name": "비금속", "compare": -88.08, "fluc_ratio": -0.12, "high_price": 75041.11, "last_price": 74270.29, "low_price": 73934.35, "month": "06", "start_price": 74385.35, "total_price": 3368496, "volume": 15585, "volume_price": 97253, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.34, "per": 29.37}, {"date": "20210611", "market": "KOSDAQ", "name": "비금속", "compare": 569.9, "fluc_ratio": 0.77, "high_price": 74912.94, "last_price": 74840.19, "low_price": 73924.54, "month": "06", "start_price": 74452.43, "total_price": 3394343, "volume": 17349, "volume_price": 137804, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSDAQ", "name": "비금속", "compare": -82.3, "fluc_ratio": -0.11, "high_price": 75022.35, "last_price": 74757.89, "low_price": 74450.97, "month": "06", "start_price": 74842.99, "total_price": 3390611, "volume": 7410, "volume_price": 48928, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSDAQ", "name": "비금속", "compare": 2225.7, "fluc_ratio": 2.98, "high_price": 78462.64, "last_price": 76983.59, "low_price": 74835.8, "month": "06", "start_price": 74835.8, "total_price": 3491556, "volume": 158554, "volume_price": 883130, "year": "2021", "dividend_ratio": 0.74, "pbr": 1.39, "per": 30.45}, {"date": "20210616", "market": "KOSDAQ", "name": "비금속", "compare": -187.09, "fluc_ratio": -0.24, "high_price": 76955.11, "last_price": 76796.5, "low_price": 76107.2, "month": "06", "start_price": 76932.08, "total_price": 3483071, "volume": 47092, "volume_price": 258102, "year": "2021", "dividend_ratio": 0.74, "pbr": 1.38, "per": 30.37}, {"date": "20210617", "market": "KOSDAQ", "name": "비금속", "compare": 11.01, "fluc_ratio": 0.01, "high_price": 78383.72, "last_price": 76807.51, "low_price": 76327.92, "month": "06", "start_price": 76925.28, "total_price": 3486171, "volume": 34528, "volume_price": 213672, "year": "2021", "dividend_ratio": 0.74, "pbr": 1.38, "per": 30.38}, {"date": "20210618", "market": "KOSDAQ", "name": "비금속", "compare": 328.42, "fluc_ratio": 0.43, "high_price": 77797.2, "last_price": 77135.93, "low_price": 76876.56, "month": "06", "start_price": 76876.56, "total_price": 3357388, "volume": 22450, "volume_price": 131409, "year": "2021", "dividend_ratio": 0.73, "pbr": 1.39, "per": 30.51}, {"date": "20210621", "market": "KOSDAQ", "name": "비금속", "compare": -520.96, "fluc_ratio": -0.68, "high_price": 77644.97, "last_price": 76614.97, "low_price": 76333.75, "month": "06", "start_price": 76947.15, "total_price": 3291218, "volume": 20396, "volume_price": 135213, "year": "2021", "dividend_ratio": 0.74, "pbr": 1.38, "per": 30.31}, {"date": "20210622", "market": "KOSDAQ", "name": "비금속", "compare": 3177.47, "fluc_ratio": 4.15, "high_price": 81002.74, "last_price": 79792.44, "low_price": 76782.18, "month": "06", "start_price": 76782.18, "total_price": 3380656, "volume": 56393, "volume_price": 389708, "year": "2021", "dividend_ratio": 0.71, "pbr": 1.44, "per": 31.57}, {"date": "20210623", "market": "KOSDAQ", "name": "비금속", "compare": -682.75, "fluc_ratio": -0.86, "high_price": 81648.33, "last_price": 79109.69, "low_price": 78871.89, "month": "06", "start_price": 79242.41, "total_price": 3347544, "volume": 40474, "volume_price": 309428, "year": "2021", "dividend_ratio": 0.72, "pbr": 1.42, "per": 31.3}, {"date": "20210624", "market": "KOSDAQ", "name": "비금속", "compare": -1568.85, "fluc_ratio": -1.98, "high_price": 79238.43, "last_price": 77540.84, "low_price": 77340.46, "month": "06", "start_price": 79238.43, "total_price": 3303143, "volume": 16605, "volume_price": 109102, "year": "2021", "dividend_ratio": 0.73, "pbr": 1.4, "per": 30.67}, {"date": "20210625", "market": "KOSDAQ", "name": "비금속", "compare": 565.7, "fluc_ratio": 0.73, "high_price": 79135.59, "last_price": 78106.54, "low_price": 77554.94, "month": "06", "start_price": 77554.94, "total_price": 3327682, "volume": 8283, "volume_price": 64020, "year": "2021", "dividend_ratio": 0.73, "pbr": 1.41, "per": 30.9}, {"date": "20210628", "market": "KOSDAQ", "name": "비금속", "compare": 483.1, "fluc_ratio": 0.62, "high_price": 78938, "last_price": 78589.64, "low_price": 77985.97, "month": "06", "start_price": 78176.75, "total_price": 3348605, "volume": 12215, "volume_price": 74991, "year": "2021", "dividend_ratio": 0.72, "pbr": 1.41, "per": 31.09}, {"date": "20210629", "market": "KOSDAQ", "name": "비금속", "compare": 332.72, "fluc_ratio": 0.42, "high_price": 79266.54, "last_price": 78922.36, "low_price": 78265.25, "month": "06", "start_price": 78725.44, "total_price": 3367259, "volume": 7831, "volume_price": 69723, "year": "2021", "dividend_ratio": 0.72, "pbr": 1.42, "per": 31.22}, {"date": "20210630", "market": "KOSDAQ", "name": "비금속", "compare": -311.86, "fluc_ratio": -0.4, "high_price": 79152.49, "last_price": 78610.5, "low_price": 78465.48, "month": "06", "start_price": 78970.85, "total_price": 3357011, "volume": 7018, "volume_price": 49096, "year": "2021"}, {"date": "20210701", "market": "KOSDAQ", "name": "비금속", "compare": -0.71, "fluc_ratio": 0, "high_price": 79814.17, "last_price": 78609.79, "low_price": 78271.67, "month": "07", "start_price": 78795.98, "total_price": 3348376, "volume": 9700, "volume_price": 79876, "year": "2021", "dividend_ratio": 0.72, "pbr": 1.41, "per": 31.1}, {"date": "20210702", "market": "KOSDAQ", "name": "비금속", "compare": 19.68, "fluc_ratio": 0.03, "high_price": 79302.84, "last_price": 78629.47, "low_price": 77928.86, "month": "07", "start_price": 78406.21, "total_price": 3346062, "volume": 13678, "volume_price": 84006, "year": "2021", "dividend_ratio": 0.72, "pbr": 1.42, "per": 31.11}, {"date": "20210705", "market": "KOSDAQ", "name": "비금속", "compare": -321.66, "fluc_ratio": -0.41, "high_price": 79208.41, "last_price": 78307.81, "low_price": 78132.97, "month": "07", "start_price": 78801.91, "total_price": 3339591, "volume": 6243, "volume_price": 36566, "year": "2021", "dividend_ratio": 0.72, "pbr": 1.41, "per": 30.98}, {"date": "20210706", "market": "KOSDAQ", "name": "비금속", "compare": -607.63, "fluc_ratio": -0.78, "high_price": 78483.45, "last_price": 77700.18, "low_price": 77363, "month": "07", "start_price": 78324.85, "total_price": 3331475, "volume": 6340, "volume_price": 42693, "year": "2021", "dividend_ratio": 0.73, "pbr": 1.4, "per": 30.74}, {"date": "20210707", "market": "KOSDAQ", "name": "비금속", "compare": -1630.43, "fluc_ratio": -2.1, "high_price": 77833.21, "last_price": 76069.75, "low_price": 75892.1, "month": "07", "start_price": 77663.1, "total_price": 3284437, "volume": 11800, "volume_price": 82638, "year": "2021", "dividend_ratio": 0.74, "pbr": 1.37, "per": 30.09}, {"date": "20210708", "market": "KOSDAQ", "name": "비금속", "compare": -1707.81, "fluc_ratio": -2.25, "high_price": 76535.11, "last_price": 74361.94, "low_price": 74078.81, "month": "07", "start_price": 76079.45, "total_price": 3216361, "volume": 10010, "volume_price": 62317, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.34, "per": 29.42}, {"date": "20210709", "market": "KOSDAQ", "name": "비금속", "compare": -275.91, "fluc_ratio": -0.37, "high_price": 74470.3, "last_price": 74086.03, "low_price": 72106.97, "month": "07", "start_price": 74003.5, "total_price": 3361158, "volume": 12693, "volume_price": 80151, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.33, "per": 29.31}, {"date": "20210712", "market": "KOSDAQ", "name": "비금속", "compare": 564.27, "fluc_ratio": 0.76, "high_price": 75483.85, "last_price": 74650.3, "low_price": 74150.28, "month": "07", "start_price": 74336.44, "total_price": 3386759, "volume": 11976, "volume_price": 59267, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.34, "per": 29.53}, {"date": "20210713", "market": "KOSDAQ", "name": "비금속", "compare": 653.61, "fluc_ratio": 0.88, "high_price": 75537.1, "last_price": 75303.91, "low_price": 74679.27, "month": "07", "start_price": 74679.27, "total_price": 3416412, "volume": 16517, "volume_price": 71661, "year": "2021", "dividend_ratio": 0.75, "pbr": 1.36, "per": 29.79}, {"date": "20210714", "market": "KOSDAQ", "name": "비금속", "compare": -444.35, "fluc_ratio": -0.59, "high_price": 75744.35, "last_price": 74859.56, "low_price": 74690.36, "month": "07", "start_price": 75458.35, "total_price": 3396252, "volume": 17837, "volume_price": 75336, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.35, "per": 29.61}, {"date": "20210715", "market": "KOSDAQ", "name": "비금속", "compare": 1556.87, "fluc_ratio": 2.08, "high_price": 76598.99, "last_price": 76416.43, "low_price": 74772.16, "month": "07", "start_price": 74843.65, "total_price": 3466885, "volume": 16576, "volume_price": 157890, "year": "2021", "dividend_ratio": 0.74, "pbr": 1.38, "per": 30.23}, {"date": "20210716", "market": "KOSDAQ", "name": "비금속", "compare": -854.02, "fluc_ratio": -1.12, "high_price": 76305.19, "last_price": 75562.41, "low_price": 75011.42, "month": "07", "start_price": 76305.19, "total_price": 3428139, "volume": 13933, "volume_price": 105874, "year": "2021", "dividend_ratio": 0.75, "pbr": 1.36, "per": 29.89}, {"date": "20210719", "market": "KOSDAQ", "name": "비금속", "compare": -696.24, "fluc_ratio": -0.92, "high_price": 75399.99, "last_price": 74866.17, "low_price": 74641.58, "month": "07", "start_price": 75137.17, "total_price": 3396552, "volume": 11030, "volume_price": 58615, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.35, "per": 29.62}, {"date": "20210720", "market": "KOSDAQ", "name": "비금속", "compare": -513.1, "fluc_ratio": -0.69, "high_price": 74760.58, "last_price": 74353.07, "low_price": 73689.64, "month": "07", "start_price": 73829.73, "total_price": 3373274, "volume": 10700, "volume_price": 57355, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.34, "per": 29.41}, {"date": "20210721", "market": "KOSDAQ", "name": "비금속", "compare": -871.47, "fluc_ratio": -1.17, "high_price": 75052.07, "last_price": 73481.6, "low_price": 73454.54, "month": "07", "start_price": 74938.67, "total_price": 3333737.0, "volume": 13625.0, "volume_price": 59221.0, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.32, "per": 29.07}, {"date": "20210722", "market": "KOSDAQ", "name": "비금속", "compare": 805.71, "fluc_ratio": 1.1, "high_price": 74870.46, "last_price": 74287.31, "low_price": 74044.36, "month": "07", "start_price": 74067.21, "total_price": 3370290.0, "volume": 7778.0, "volume_price": 63850.0, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.34, "per": 29.39}, {"date": "20210723", "market": "KOSDAQ", "name": "비금속", "dividend_ratio": 0.76, "pbr": 1.35, "per": 29.65, "compare": 655.96, "fluc_ratio": 0.88, "high_price": 75345.94, "last_price": 74943.27, "low_price": 74295.8, "month": "07", "start_price": 74648.85, "total_price": 3400050.0, "volume": 9559.0, "volume_price": 84352.0, "year": "2021"}, {"date": "20210726", "market": "KOSDAQ", "name": "비금속", "compare": -947.05, "fluc_ratio": -1.26, "high_price": 75481.58, "last_price": 73996.22, "low_price": 73916.49, "month": "07", "start_price": 75349.78, "total_price": 3357084.0, "volume": 7152.0, "volume_price": 48556.0, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.33, "per": 29.27}, {"date": "20210727", "market": "KOSDAQ", "name": "비금속", "compare": 775.78, "fluc_ratio": 1.05, "high_price": 76256.61, "last_price": 74772.0, "low_price": 74181.94, "month": "07", "start_price": 74288.58, "total_price": 3393523.0, "volume": 9699.0, "volume_price": 93170.0, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.35, "per": 29.59}, {"date": "20210728", "market": "KOSDAQ", "name": "비금속", "compare": -176.32, "fluc_ratio": -0.24, "high_price": 75755.66, "last_price": 74595.68, "low_price": 73978.45, "month": "07", "start_price": 75011.42, "total_price": 3385521.0, "volume": 9677.0, "volume_price": 72302.0, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.34, "per": 29.52}, {"date": "20210729", "market": "KOSDAQ", "name": "비금속", "compare": 92.56, "fluc_ratio": 0.12, "high_price": 75469.33, "last_price": 74688.24, "low_price": 74349.27, "month": "07", "start_price": 74929.53, "total_price": 3391480.0, "volume": 4038.0, "volume_price": 31563.0, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.34, "per": 29.56}, {"date": "20210730", "market": "KOSDAQ", "name": "비금속", "compare": -892.73, "fluc_ratio": -1.2, "high_price": 74894.64, "last_price": 73795.51, "low_price": 73567.12, "month": "07", "start_price": 74894.64, "total_price": 3347305.0, "volume": 5015.0, "volume_price": 38150.0, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.33, "per": 29.2}, {"date": "20210802", "market": "KOSDAQ", "name": "비금속", "compare": -452.92, "fluc_ratio": -0.61, "high_price": 74176.94, "last_price": 73342.59, "low_price": 72939.88, "month": "08", "start_price": 73942.66, "total_price": 3328650, "volume": 3650, "volume_price": 26254, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.32, "per": 29.02}, {"date": "20210803", "market": "KOSDAQ", "name": "비금속", "compare": -132.45, "fluc_ratio": -0.18, "high_price": 73743.98, "last_price": 73210.14, "low_price": 72675.12, "month": "08", "start_price": 73505.59, "total_price": 3322638, "volume": 4585, "volume_price": 38488, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.32, "per": 28.97}, {"date": "20210804", "market": "KOSDAQ", "name": "비금속", "compare": 426.3, "fluc_ratio": 0.58, "high_price": 73908.19, "last_price": 73636.44, "low_price": 72952.5, "month": "08", "start_price": 73764.84, "total_price": 3339944, "volume": 3406, "volume_price": 29068, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.33, "per": 29.12}, {"date": "20210805", "market": "KOSDAQ", "name": "비금속", "compare": 1130.17, "fluc_ratio": 1.53, "high_price": 74854, "last_price": 74766.61, "low_price": 73527.49, "month": "08", "start_price": 73884.16, "total_price": 3392774, "volume": 9405, "volume_price": 74751, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.35, "per": 29.57}, {"date": "20210806", "market": "KOSDAQ", "name": "비금속", "compare": 438.4, "fluc_ratio": 0.59, "high_price": 75751.07, "last_price": 75205.01, "low_price": 74803.09, "month": "08", "start_price": 74867.09, "total_price": 3411090, "volume": 6816, "volume_price": 50168, "year": "2021", "dividend_ratio": 0.75, "pbr": 1.35, "per": 29.74}, {"date": "20210809", "market": "KOSDAQ", "name": "비금속", "compare": -572.36, "fluc_ratio": -0.76, "high_price": 75216.34, "last_price": 74632.65, "low_price": 74438.91, "month": "08", "start_price": 75112.11, "total_price": 3385130, "volume": 4084, "volume_price": 31875, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.34, "per": 29.52}, {"date": "20210810", "market": "KOSDAQ", "name": "비금속", "compare": -1597.05, "fluc_ratio": -2.14, "high_price": 74884.88, "last_price": 73035.6, "low_price": 72934.15, "month": "08", "start_price": 74877.21, "total_price": 3312692, "volume": 4285, "volume_price": 36189, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.31, "per": 28.89}, {"date": "20210811", "market": "KOSDAQ", "name": "비금속", "compare": -883.22, "fluc_ratio": -1.21, "high_price": 73550.41, "last_price": 72152.38, "low_price": 71898.34, "month": "08", "start_price": 72798.75, "total_price": 3272632, "volume": 6317, "volume_price": 60724, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.3, "per": 28.54}, {"date": "20210812", "market": "KOSDAQ", "name": "비금속", "compare": -167.57, "fluc_ratio": -0.23, "high_price": 72425.9, "last_price": 71984.81, "low_price": 71534.78, "month": "08", "start_price": 72007.34, "total_price": 3265031, "volume": 4084, "volume_price": 40666, "year": "2021"}, {"date": "20210813", "market": "KOSDAQ", "name": "비금속", "compare": -1694.02, "fluc_ratio": -2.35, "high_price": 72163.5, "last_price": 70290.79, "low_price": 68990.77, "month": "08", "start_price": 72067, "total_price": 3188195, "volume": 6121, "volume_price": 50523, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.26, "per": 27.8}, {"date": "20210817", "market": "KOSDAQ", "name": "비금속", "compare": -2853.93, "fluc_ratio": -4.06, "high_price": 70200.38, "last_price": 67436.86, "low_price": 66935.54, "month": "08", "start_price": 70178.14, "total_price": 3058748, "volume": 6968, "volume_price": 50324, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.21, "per": 26.67}, {"date": "20210818", "market": "KOSDAQ", "name": "비금속", "compare": 386.96, "fluc_ratio": 0.57, "high_price": 68748.53, "last_price": 67823.82, "low_price": 67009.63, "month": "08", "start_price": 67252.83, "total_price": 3076300, "volume": 12883, "volume_price": 85168, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.22, "per": 26.82}, {"date": "20210819", "market": "KOSDAQ", "name": "비금속", "compare": -3155.48, "fluc_ratio": -4.65, "high_price": 67522.32, "last_price": 64668.34, "low_price": 64668.34, "month": "08", "start_price": 67047.41, "total_price": 2933176, "volume": 6824, "volume_price": 43924, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.16, "per": 25.58}, {"date": "20210820", "market": "KOSDAQ", "name": "비금속", "compare": -1452.58, "fluc_ratio": -2.25, "high_price": 65473.71, "last_price": 63215.76, "low_price": 62827.05, "month": "08", "start_price": 65118.54, "total_price": 2867291, "volume": 6925, "volume_price": 40717, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.14, "per": 25}, {"date": "20210823", "market": "KOSDAQ", "name": "비금속", "compare": 1257.13, "fluc_ratio": 1.99, "high_price": 64943.15, "last_price": 64472.89, "low_price": 63351.93, "month": "08", "start_price": 64007.78, "total_price": 2925918, "volume": 8042, "volume_price": 46353, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.16, "per": 25.5}, {"date": "20210824", "market": "KOSDAQ", "name": "비금속", "compare": 2151.16, "fluc_ratio": 3.34, "high_price": 66629.14, "last_price": 66624.05, "low_price": 65305.58, "month": "08", "start_price": 65305.58, "total_price": 3021882, "volume": 6229, "volume_price": 39998, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.2, "per": 26.35}, {"date": "20210825", "market": "KOSDAQ", "name": "비금속", "compare": 735.07, "fluc_ratio": 1.1, "high_price": 67504.45, "last_price": 67359.12, "low_price": 66717.32, "month": "08", "start_price": 67197.39, "total_price": 3056172, "volume": 4339, "volume_price": 34166, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.21, "per": 26.64}, {"date": "20210826", "market": "KOSDAQ", "name": "비금속", "compare": 190.68, "fluc_ratio": 0.28, "high_price": 67883, "last_price": 67549.8, "low_price": 66932.2, "month": "08", "start_price": 67433.14, "total_price": 3065903, "volume": 6717, "volume_price": 47515, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.22, "per": 26.72}, {"date": "20210827", "market": "KOSDAQ", "name": "비금속", "compare": 1898.15, "fluc_ratio": 2.81, "high_price": 69717.5, "last_price": 69447.95, "low_price": 66951.01, "month": "08", "start_price": 67177.2, "total_price": 3149966, "volume": 43134, "volume_price": 280541, "year": "2021", "dividend_ratio": 0.82, "pbr": 1.25, "per": 27.47}, {"date": "20210830", "market": "KOSDAQ", "name": "비금속", "compare": 1359.56, "fluc_ratio": 1.96, "high_price": 70963.36, "last_price": 70807.51, "low_price": 69897.32, "month": "08", "start_price": 70146.47, "total_price": 3211632, "volume": 21111, "volume_price": 141912, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.27, "per": 28}, {"date": "20210831", "market": "KOSDAQ", "name": "비금속", "compare": 194.86, "fluc_ratio": 0.28, "high_price": 71338.34, "last_price": 71002.37, "low_price": 70075.13, "month": "08", "start_price": 70973.26, "total_price": 3219828, "volume": 45970, "volume_price": 341367, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.28, "per": 28.08}, {"date": "20210901", "market": "KOSDAQ", "name": "비금속", "compare": 111.18, "fluc_ratio": 0.16, "high_price": 71472.23, "last_price": 71113.55, "low_price": 70677.58, "month": "09", "start_price": 70942.87, "total_price": 3225610, "volume": 16850, "volume_price": 123400, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.28, "per": 28.13}, {"date": "20210902", "market": "KOSDAQ", "name": "비금속", "compare": 488.7, "fluc_ratio": 0.69, "high_price": 71672.59, "last_price": 71602.25, "low_price": 70821.85, "month": "09", "start_price": 71121.34, "total_price": 3247679, "volume": 7093, "volume_price": 54386, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.29, "per": 28.32}, {"date": "20210903", "market": "KOSDAQ", "name": "비금속", "compare": 210.59, "fluc_ratio": 0.29, "high_price": 72399.96, "last_price": 71812.84, "low_price": 71596.19, "month": "09", "start_price": 72215.62, "total_price": 3257231, "volume": 8565, "volume_price": 61155, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.29, "per": 28.4}, {"date": "20210906", "market": "KOSDAQ", "name": "비금속", "compare": 208.82, "fluc_ratio": 0.29, "high_price": 72336.41, "last_price": 72021.66, "low_price": 71536.36, "month": "09", "start_price": 72301.57, "total_price": 3266160, "volume": 6994, "volume_price": 45930, "year": "2021"}, {"date": "20210907", "market": "KOSDAQ", "name": "비금속", "compare": 2640.68, "fluc_ratio": 3.67, "high_price": 74809.05, "last_price": 74662.34, "low_price": 71326.85, "month": "09", "start_price": 72156.79, "total_price": 3386476, "volume": 71567, "volume_price": 598907, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.34, "per": 29.53}, {"date": "20210908", "market": "KOSDAQ", "name": "비금속", "compare": -153.7, "fluc_ratio": -0.21, "high_price": 75492.76, "last_price": 74508.64, "low_price": 74140.57, "month": "09", "start_price": 74365.21, "total_price": 3383755, "volume": 41109, "volume_price": 349200, "year": "2021", "dividend_ratio": 0.76, "pbr": 1.34, "per": 29.47}, {"date": "20210909", "market": "KOSDAQ", "name": "비금속", "compare": -1359.67, "fluc_ratio": -1.82, "high_price": 74568.93, "last_price": 73148.97, "low_price": 72772.18, "month": "09", "start_price": 73616.13, "total_price": 3317834, "volume": 21443, "volume_price": 190277, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.28, "per": 40.46}, {"date": "20210910", "market": "KOSDAQ", "name": "비금속", "compare": 754.55, "fluc_ratio": 1.03, "high_price": 74039.75, "last_price": 73903.52, "low_price": 72107.62, "month": "09", "start_price": 73540.17, "total_price": 3353738, "volume": 24031, "volume_price": 190685, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.3, "per": 40.88}, {"date": "20210913", "market": "KOSDAQ", "name": "비금속", "compare": -423.75, "fluc_ratio": -0.57, "high_price": 74651.95, "last_price": 73479.77, "low_price": 72886.25, "month": "09", "start_price": 74506.82, "total_price": 3332838, "volume": 46813, "volume_price": 392694, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.29, "per": 40.65}, {"date": "20210914", "market": "KOSDAQ", "name": "비금속", "compare": 503.67, "fluc_ratio": 0.69, "high_price": 74197.45, "last_price": 73983.44, "low_price": 72983.38, "month": "09", "start_price": 73326.89, "total_price": 3355683, "volume": 30616, "volume_price": 258009, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.3, "per": 40.92}, {"date": "20210915", "market": "KOSDAQ", "name": "비금속", "compare": -1909.51, "fluc_ratio": -2.58, "high_price": 73953.22, "last_price": 72073.93, "low_price": 72073.93, "month": "09", "start_price": 73706.68, "total_price": 3270807, "volume": 15567, "volume_price": 113981, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.27, "per": 39.87}, {"date": "20210916", "market": "KOSDAQ", "name": "비금속", "compare": 138.83, "fluc_ratio": 0.19, "high_price": 72839.32, "last_price": 72212.76, "low_price": 72077.95, "month": "09", "start_price": 72313.38, "total_price": 3275370, "volume": 15020, "volume_price": 132917, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.27, "per": 39.94}, {"date": "20210917", "market": "KOSDAQ", "name": "비금속", "compare": -325.95, "fluc_ratio": -0.45, "high_price": 72265, "last_price": 71886.81, "low_price": 70858.29, "month": "09", "start_price": 72072.6, "total_price": 3260586, "volume": 11934, "volume_price": 102999, "year": "2021", "dividend_ratio": 0.79, "pbr": 1.26, "per": 39.76}, {"date": "20210923", "market": "KOSDAQ", "name": "비금속", "compare": -988.06, "fluc_ratio": -1.37, "high_price": 71429.22, "last_price": 70898.75, "low_price": 70484.45, "month": "09", "start_price": 71368.04, "total_price": 3215770, "volume": 9090, "volume_price": 71562, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.24, "per": 39.22}, {"date": "20210924", "market": "KOSDAQ", "name": "비금속", "compare": -460.18, "fluc_ratio": -0.65, "high_price": 71651.12, "last_price": 70438.57, "low_price": 70228.98, "month": "09", "start_price": 71283.58, "total_price": 3194898, "volume": 7588, "volume_price": 61802, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.24, "per": 38.96}, {"date": "20210927", "market": "KOSDAQ", "name": "비금속", "compare": 776.52, "fluc_ratio": 1.1, "high_price": 71684.13, "last_price": 71215.09, "low_price": 70532.14, "month": "09", "start_price": 70610.79, "total_price": 3230119, "volume": 8758, "volume_price": 69408, "year": "2021", "dividend_ratio": 0.8, "pbr": 1.25, "per": 39.39}, {"date": "20210928", "market": "KOSDAQ", "name": "비금속", "compare": -1625.61, "fluc_ratio": -2.28, "high_price": 71366.45, "last_price": 69589.48, "low_price": 69211.73, "month": "09", "start_price": 71366.45, "total_price": 3156386, "volume": 9297, "volume_price": 87858, "year": "2021", "dividend_ratio": 0.81, "pbr": 1.22, "per": 38.49}, {"date": "20210929", "market": "KOSDAQ", "name": "비금속", "compare": -214.63, "fluc_ratio": -0.31, "high_price": 69756.75, "last_price": 69374.85, "low_price": 67399.73, "month": "09", "start_price": 67954.03, "total_price": 3146650, "volume": 19333, "volume_price": 208320, "year": "2021", "dividend_ratio": 0.82, "pbr": 1.22, "per": 38.39}, {"date": "20210930", "market": "KOSDAQ", "name": "비금속", "compare": -524.97, "fluc_ratio": -0.76, "high_price": 69789.87, "last_price": 68878.79, "low_price": 68790.92, "month": "09", "start_price": 69410.25, "total_price": 3124150, "volume": 10745, "volume_price": 85359, "year": "2021", "dividend_ratio": 0.82, "pbr": 1.21, "per": 38.05}, {"date": "20211001", "market": "KOSDAQ", "name": "비금속", "compare": -1924.49, "fluc_ratio": -2.8, "high_price": 69289.6, "last_price": 66859.34, "low_price": 66599.14, "month": "10", "start_price": 68513.1, "total_price": 3032554, "volume": 33601, "volume_price": 211431, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.17, "per": 36.98}, {"date": "20211005", "market": "KOSDAQ", "name": "비금속", "compare": -870.72, "fluc_ratio": -1.3, "high_price": 66849.63, "last_price": 65988.62, "low_price": 64726.09, "month": "10", "start_price": 66286.78, "total_price": 2993060, "volume": 32667, "volume_price": 210749, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.16, "per": 36.51}, {"date": "20211006", "market": "KOSDAQ", "name": "비금속", "compare": -3913.55, "fluc_ratio": -5.93, "high_price": 66966.41, "last_price": 62081.95, "low_price": 61885.26, "month": "10", "start_price": 66472.56, "total_price": 2815865, "volume": 13411, "volume_price": 93208, "year": "2021", "dividend_ratio": 0.91, "pbr": 1.09, "per": 34.3}, {"date": "20211007", "market": "KOSDAQ", "name": "비금속", "compare": 3478.03, "fluc_ratio": 5.61, "high_price": 65702.29, "last_price": 65489.46, "low_price": 62609.56, "month": "10", "start_price": 62609.56, "total_price": 2970420, "volume": 14659, "volume_price": 115807, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.15, "per": 36.24}, {"date": "20211008", "market": "KOSDAQ", "name": "비금속", "compare": -799.16, "fluc_ratio": -1.22, "high_price": 65907.94, "last_price": 64711.76, "low_price": 64349.15, "month": "10", "start_price": 65907.94, "total_price": 2935145, "volume": 17374, "volume_price": 129367, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.14, "per": 35.78}, {"date": "20211012", "market": "KOSDAQ", "name": "비금속", "compare": -712.78, "fluc_ratio": -1.1, "high_price": 64908.77, "last_price": 63966.66, "low_price": 63681.88, "month": "10", "start_price": 64908.77, "total_price": 2901350, "volume": 22774, "volume_price": 160047, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.12, "per": 35.35}, {"date": "20211013", "market": "KOSDAQ", "name": "비금속", "compare": 968.48, "fluc_ratio": 1.52, "high_price": 64995.41, "last_price": 64871.52, "low_price": 63688.71, "month": "10", "start_price": 63873.97, "total_price": 2942392, "volume": 10948, "volume_price": 76015, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.14, "per": 35.92}, {"date": "20211014", "market": "KOSDAQ", "name": "비금속", "compare": 1295.78, "fluc_ratio": 2, "high_price": 66430.76, "last_price": 66235.92, "low_price": 65146.89, "month": "10", "start_price": 65391.92, "total_price": 3004277, "volume": 5954, "volume_price": 43799, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.16, "per": 36.64}, {"date": "20211015", "market": "KOSDAQ", "name": "비금속", "compare": 882.28, "fluc_ratio": 1.33, "high_price": 67382.57, "last_price": 67118.77, "low_price": 66338.15, "month": "10", "start_price": 66958.64, "total_price": 3042111, "volume": 8346, "volume_price": 66226, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.18, "per": 37.06}, {"date": "20211018", "market": "KOSDAQ", "name": "비금속", "compare": -710.25, "fluc_ratio": -1.06, "high_price": 67700.85, "last_price": 66339.1, "low_price": 66231.28, "month": "10", "start_price": 67668.5, "total_price": 3006773, "volume": 10442, "volume_price": 54408, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.16, "per": 36.63}, {"date": "20211019", "market": "KOSDAQ", "name": "비금속", "compare": -697.59, "fluc_ratio": -1.05, "high_price": 66661.14, "last_price": 65577.05, "low_price": 65360.17, "month": "10", "start_price": 66470.97, "total_price": 2972234, "volume": 4956, "volume_price": 33096, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.15, "per": 36.25}, {"date": "20211020", "market": "KOSDAQ", "name": "비금속", "compare": 7.5, "fluc_ratio": 0.01, "high_price": 66441.27, "last_price": 65584.3, "low_price": 65349.21, "month": "10", "start_price": 66133.02, "total_price": 2972562, "volume": 4424, "volume_price": 34945, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.15, "per": 36.12}, {"date": "20211021", "market": "KOSDAQ", "name": "비금속", "compare": -906.79, "fluc_ratio": -1.39, "high_price": 65897.3, "last_price": 64444.36, "low_price": 64413.82, "month": "10", "start_price": 65602.12, "total_price": 2920896, "volume": 4460, "volume_price": 32330, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.13, "per": 35.55}, {"date": "20211022", "market": "KOSDAQ", "name": "비금속", "compare": -219.42, "fluc_ratio": -0.34, "high_price": 64580.4, "last_price": 64091.13, "low_price": 63854.63, "month": "10", "start_price": 64368.8, "total_price": 2904886, "volume": 4448, "volume_price": 30342, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.13, "per": 35.45}, {"date": "20211025", "market": "KOSDAQ", "name": "비금속", "compare": 88.53, "fluc_ratio": 0.14, "high_price": 64416.74, "last_price": 64230.69, "low_price": 63335.81, "month": "10", "start_price": 64117.04, "total_price": 2911221, "volume": 7038, "volume_price": 46427, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.13, "per": 35.5}, {"date": "20211026", "market": "KOSDAQ", "name": "비금속", "compare": 1082.53, "fluc_ratio": 1.69, "high_price": 65404.8, "last_price": 65313.22, "low_price": 64886.2, "month": "10", "start_price": 64926.58, "total_price": 2960276, "volume": 5277, "volume_price": 39867, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.15, "per": 36.12}, {"date": "20211027", "market": "KOSDAQ", "name": "비금속", "compare": -486.02, "fluc_ratio": -0.74, "high_price": 65578.52, "last_price": 64859.99, "low_price": 64658.46, "month": "10", "start_price": 65413.21, "total_price": 2942582, "volume": 7317, "volume_price": 50922, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.14, "per": 35.85}, {"date": "20211028", "market": "KOSDAQ", "name": "비금속", "compare": 816.45, "fluc_ratio": 1.26, "high_price": 66543.72, "last_price": 65676.44, "low_price": 64903.21, "month": "10", "start_price": 64903.21, "total_price": 2976739, "volume": 17020, "volume_price": 101314, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.15, "per": 36.32}, {"date": "20211029", "market": "KOSDAQ", "name": "비금속", "compare": 1116.94, "fluc_ratio": 1.7, "high_price": 67782.49, "last_price": 66825.32, "low_price": 66077.55, "month": "10", "start_price": 66113.07, "total_price": 3028811, "volume": 33411, "volume_price": 169163, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.17, "per": 36.95}, {"date": "20211101", "market": "KOSDAQ", "name": "비금속", "compare": -178.12, "fluc_ratio": -0.27, "high_price": 67443.21, "last_price": 66668.67, "low_price": 66521.77, "month": "11", "start_price": 67123.76, "total_price": 3021711, "volume": 10715, "volume_price": 62294, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.17, "per": 36.89}, {"date": "20211102", "market": "KOSDAQ", "name": "비금속", "compare": 758.91, "fluc_ratio": 1.14, "high_price": 67719.25, "last_price": 67498.19, "low_price": 67052.82, "month": "11", "start_price": 67104.48, "total_price": 3059308, "volume": 6951, "volume_price": 51732, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.18, "per": 37.28}, {"date": "20211103", "market": "KOSDAQ", "name": "비금속", "compare": -811.75, "fluc_ratio": -1.2, "high_price": 67808.22, "last_price": 66637.83, "low_price": 66505.9, "month": "11", "start_price": 67775.48, "total_price": 3020227, "volume": 15889, "volume_price": 88741, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.17, "per": 36.83}, {"date": "20211104", "market": "KOSDAQ", "name": "비금속", "compare": 195.05, "fluc_ratio": 0.29, "high_price": 67575.78, "last_price": 66832.88, "low_price": 66291.08, "month": "11", "start_price": 67237.57, "total_price": 3029154, "volume": 29182, "volume_price": 142183, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.17, "per": 36.97}, {"date": "20211105", "market": "KOSDAQ", "name": "비금속", "compare": -1953.77, "fluc_ratio": -2.92, "high_price": 66987.75, "last_price": 64924.22, "low_price": 64067.02, "month": "11", "start_price": 66987.75, "total_price": 2942645, "volume": 13580, "volume_price": 82400, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.14, "per": 35.87}, {"date": "20211108", "market": "KOSDAQ", "name": "비금속", "compare": 1607.02, "fluc_ratio": 2.48, "high_price": 66564.16, "last_price": 66502, "low_price": 64013.62, "month": "11", "start_price": 64629.31, "total_price": 3014157, "volume": 15235, "volume_price": 76278, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.17, "per": 36.72}, {"date": "20211109", "market": "KOSDAQ", "name": "비금속", "compare": -307.18, "fluc_ratio": -0.46, "high_price": 66710.43, "last_price": 66128.15, "low_price": 65582.57, "month": "11", "start_price": 66603.11, "total_price": 2997212, "volume": 8399, "volume_price": 51912, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.16, "per": 36.55}, {"date": "20211110", "market": "KOSDAQ", "name": "비금속", "compare": -1366.11, "fluc_ratio": -2.07, "high_price": 66071.97, "last_price": 64762.04, "low_price": 64486.14, "month": "11", "start_price": 66071.97, "total_price": 2935294, "volume": 14507, "volume_price": 75422, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.14, "per": 35.8}, {"date": "20211111", "market": "KOSDAQ", "name": "비금속", "compare": -58.82, "fluc_ratio": -0.09, "high_price": 65173.82, "last_price": 64703.22, "low_price": 63763.43, "month": "11", "start_price": 64301.71, "total_price": 2932628, "volume": 6074, "volume_price": 34967, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.13, "per": 35.72}, {"date": "20211112", "market": "KOSDAQ", "name": "비금속", "compare": 1741.31, "fluc_ratio": 2.69, "high_price": 66399.43, "last_price": 66356.84, "low_price": 64504.72, "month": "11", "start_price": 64669.08, "total_price": 3007577, "volume": 6672, "volume_price": 45264, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.16, "per": 36.62}, {"date": "20211115", "market": "KOSDAQ", "name": "비금속", "compare": 589.55, "fluc_ratio": 0.89, "high_price": 67199.33, "last_price": 66837.56, "low_price": 66532.08, "month": "11", "start_price": 66604.77, "total_price": 3032242, "volume": 7259, "volume_price": 43987, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.17, "per": 36.95}, {"date": "20211116", "market": "KOSDAQ", "name": "비금속", "compare": -608.34, "fluc_ratio": -0.91, "high_price": 66934.56, "last_price": 66180.62, "low_price": 65950.46, "month": "11", "start_price": 66850.13, "total_price": 3002439, "volume": 5375, "volume_price": 34922, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.16, "per": 36.62}, {"date": "20211117", "market": "KOSDAQ", "name": "비금속", "compare": -1553.17, "fluc_ratio": -2.35, "high_price": 66341.46, "last_price": 64627.45, "low_price": 64409.14, "month": "11", "start_price": 66328.59, "total_price": 2931976, "volume": 5656, "volume_price": 33521, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.13, "per": 35.69}, {"date": "20211118", "market": "KOSDAQ", "name": "비금속", "compare": 156.17, "fluc_ratio": 0.24, "high_price": 64912.36, "last_price": 64668.04, "low_price": 63507.36, "month": "11", "start_price": 64424.57, "total_price": 2933817, "volume": 3190, "volume_price": 21383, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.14, "per": 35.87}, {"date": "20211119", "market": "KOSDAQ", "name": "비금속", "compare": 560.8, "fluc_ratio": 0.86, "high_price": 65725.66, "last_price": 65395.24, "low_price": 64575.82, "month": "11", "start_price": 64998.71, "total_price": 2966808, "volume": 3994, "volume_price": 29055, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.15, "per": 36.16}, {"date": "20211122", "market": "KOSDAQ", "name": "비금속", "compare": 590.67, "fluc_ratio": 0.9, "high_price": 66463.72, "last_price": 65947.35, "low_price": 65640.73, "month": "11", "start_price": 66016.16, "total_price": 2991856, "volume": 5067, "volume_price": 70977, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.16, "per": 36.49}, {"date": "20211123", "market": "KOSDAQ", "name": "비금속", "compare": -166.5, "fluc_ratio": -0.25, "high_price": 66398.89, "last_price": 65780.85, "low_price": 65693.33, "month": "11", "start_price": 65943.73, "total_price": 2984302, "volume": 3727, "volume_price": 30835, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.16, "per": 36.39}, {"date": "20211124", "market": "KOSDAQ", "name": "비금속", "compare": -131.08, "fluc_ratio": -0.2, "high_price": 66530.51, "last_price": 65649.77, "low_price": 64759.44, "month": "11", "start_price": 66012.38, "total_price": 2978356, "volume": 7932, "volume_price": 42784, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.15, "per": 36.3}, {"date": "20211125", "market": "KOSDAQ", "name": "비금속", "compare": -997.39, "fluc_ratio": -1.52, "high_price": 65776.98, "last_price": 64620.44, "low_price": 64510.04, "month": "11", "start_price": 65758.26, "total_price": 2931658, "volume": 6370, "volume_price": 36052, "year": "2021", "dividend_ratio": 0.88, "pbr": 1.13, "per": 35.71}, {"date": "20211126", "market": "KOSDAQ", "name": "비금속", "compare": -1863.75, "fluc_ratio": -2.89, "high_price": 64721.57, "last_price": 62688.45, "low_price": 62460.38, "month": "11", "start_price": 64566.87, "total_price": 2844008, "volume": 13129, "volume_price": 46448, "year": "2021"}, {"date": "20211129", "market": "KOSDAQ", "name": "비금속", "compare": -1279.24, "fluc_ratio": -2.04, "high_price": 62395.75, "last_price": 61409.93, "low_price": 60355.47, "month": "11", "start_price": 60355.47, "total_price": 2786005, "volume": 5219, "volume_price": 34166, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.08, "per": 33.98, "forward_per": "-"}, {"date": "20211130", "market": "KOSDAQ", "name": "비금속", "compare": -1760.65, "fluc_ratio": -2.87, "high_price": 62802.64, "last_price": 59649.28, "low_price": 59387.47, "month": "11", "start_price": 61971.96, "total_price": 2706129, "volume": 24407, "volume_price": 118809, "year": "2021", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.05, "per": 33}, {"date": "20211201", "market": "KOSDAQ", "name": "비금속", "compare": 1732.58, "fluc_ratio": 2.9, "high_price": 61846.43, "last_price": 61381.86, "low_price": 58715.69, "month": "12", "start_price": 59890.18, "total_price": 2784732, "volume": 9733, "volume_price": 67680, "year": "2021", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.08, "per": 33.99}, {"date": "20211202", "market": "KOSDAQ", "name": "비금속", "compare": 1692.95, "fluc_ratio": 2.76, "high_price": 63210.85, "last_price": 63121.24, "low_price": 60862.2, "month": "12", "start_price": 60995.3, "total_price": 2863643, "volume": 6388, "volume_price": 48277, "year": "2021", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.11, "per": 34.93}, {"date": "20211203", "market": "KOSDAQ", "name": "비금속", "compare": 913.51, "fluc_ratio": 1.45, "high_price": 64191.57, "last_price": 64038.41, "low_price": 62753.19, "month": "12", "start_price": 63391.56, "total_price": 2905253, "volume": 3362, "volume_price": 26513, "year": "2021", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.13, "per": 35.46}, {"date": "20211206", "market": "KOSDAQ", "name": "비금속", "compare": -8.19, "fluc_ratio": -0.01, "high_price": 64488.45, "last_price": 64083.39, "low_price": 63415.86, "month": "12", "start_price": 63573.29, "total_price": 2908077, "volume": 2630, "volume_price": 19886, "year": "2021", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.13, "per": 35.46}, {"date": "20211207", "market": "KOSDAQ", "name": "비금속", "compare": 295.57, "fluc_ratio": 0.46, "high_price": 64763.24, "last_price": 64378.96, "low_price": 64026.99, "month": "12", "start_price": 64348.94, "total_price": 2920703, "volume": 4139, "volume_price": 27386, "year": "2021", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.13, "per": 35.62}, {"date": "20211208", "market": "KOSDAQ", "name": "비금속", "compare": -247.12, "fluc_ratio": -0.38, "high_price": 65533.02, "last_price": 64131.84, "low_price": 64080.64, "month": "12", "start_price": 65182.43, "total_price": 2909491, "volume": 3327, "volume_price": 30034, "year": "2021", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.13, "per": 35.46}, {"date": "20211209", "market": "KOSDAQ", "name": "비금속", "compare": 747.16, "fluc_ratio": 1.17, "high_price": 65147.1, "last_price": 64838, "low_price": 64171.92, "month": "12", "start_price": 64230.71, "total_price": 2941528, "volume": 3259, "volume_price": 23738, "year": "2021", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.14, "per": 35.8}, {"date": "20211210", "market": "KOSDAQ", "name": "비금속", "compare": 882.09, "fluc_ratio": 1.36, "high_price": 65779.61, "last_price": 65596.58, "low_price": 64019.26, "month": "12", "start_price": 64376.76, "total_price": 2975943, "volume": 10977, "volume_price": 59701, "year": "2021", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.15, "per": 36.24}, {"date": "20211213", "market": "KOSDAQ", "name": "비금속", "compare": -152.25, "fluc_ratio": -0.23, "high_price": 65857.07, "last_price": 65343.28, "low_price": 65126.54, "month": "12", "start_price": 65857.07, "total_price": 2964451, "volume": 3318, "volume_price": 22643, "year": "2021", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.12, "per": 27.42}, {"date": "20211214", "market": "KOSDAQ", "name": "비금속", "compare": -17.51, "fluc_ratio": -0.03, "high_price": 65862.08, "last_price": 65275.44, "low_price": 64797.09, "month": "12", "start_price": 65039.36, "total_price": 2961373, "volume": 5170, "volume_price": 27704, "year": "2021", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.12, "per": 27.37}, {"date": "20211215", "market": "KOSDAQ", "name": "비금속", "compare": -239.43, "fluc_ratio": -0.37, "high_price": 65461.3, "last_price": 64929.9, "low_price": 64668.61, "month": "12", "start_price": 65109.13, "total_price": 2945697, "volume": 11284, "volume_price": 81824, "year": "2021", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.12, "per": 27.27}, {"date": "20211216", "market": "KOSDAQ", "name": "비금속", "compare": -252.26, "fluc_ratio": -0.39, "high_price": 65693.39, "last_price": 64666.97, "low_price": 64530.4, "month": "12", "start_price": 65470.16, "total_price": 2933769, "volume": 4057, "volume_price": 27963, "year": "2021", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.11, "per": 27.11}, {"date": "20211217", "market": "KOSDAQ", "name": "비금속", "compare": 153.55, "fluc_ratio": 0.24, "high_price": 64829, "last_price": 64699.45, "low_price": 64043.56, "month": "12", "start_price": 64175.2, "total_price": 2935242, "volume": 3129, "volume_price": 20341, "year": "2021"}, {"date": "20211220", "market": "KOSDAQ", "name": "비금속", "compare": -1423.73, "fluc_ratio": -2.2, "high_price": 64591.06, "last_price": 63227.73, "low_price": 63173.45, "month": "12", "start_price": 64209.65, "total_price": 2868474, "volume": 2768, "volume_price": 18318, "year": "2021", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.09, "per": 26.56}, {"date": "20211221", "market": "KOSDAQ", "name": "비금속", "compare": 718.63, "fluc_ratio": 1.14, "high_price": 63956.81, "last_price": 63946.36, "low_price": 62792.07, "month": "12", "start_price": 63426.41, "total_price": 2898050, "volume": 2752, "volume_price": 25668, "year": "2021"}, {"date": "20211223", "market": "KOSDAQ", "name": "비금속", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.1, "per": 26.94}, {"date": "20211224", "market": "KOSDAQ", "name": "비금속", "compare": 159.19, "fluc_ratio": 0.25, "high_price": 64405.71, "last_price": 64292.92, "low_price": 63996.13, "month": "12", "start_price": 64266.53, "total_price": 2916799, "volume": 2673, "volume_price": 18148, "year": "2021", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.11, "per": 27.0}, {"date": "20211227", "market": "KOSDAQ", "name": "비금속", "compare": -309.7, "fluc_ratio": -0.48, "high_price": 64465.93, "last_price": 63983.22, "low_price": 63983.22, "month": "12", "start_price": 64147.41, "total_price": 2902749.0, "volume": 2646.0, "volume_price": 17814.0, "year": "2021", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.1, "per": 26.87}, {"date": "20211228", "market": "KOSDAQ", "name": "비금속", "compare": 1069.92, "fluc_ratio": 1.67, "high_price": 65053.14, "last_price": 65053.14, "low_price": 64227.65, "month": "12", "start_price": 64450.8, "total_price": 2951288.0, "volume": 18131.0, "volume_price": 58633.0, "year": "2021", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.12, "per": 27.32}, {"date": "20211229", "market": "KOSDAQ", "name": "비금속", "compare": -842.86, "fluc_ratio": -1.3, "high_price": 64806.45, "last_price": 64210.28, "low_price": 64077.99, "month": "12", "start_price": 64674.09, "total_price": 2912889.0, "volume": 4777.0, "volume_price": 23202.0, "year": "2021", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.11, "per": 26.97}, {"date": "20211230", "market": "KOSDAQ", "name": "비금속", "compare": 227.08, "fluc_ratio": 0.35, "high_price": 64707.48, "last_price": 64437.36, "low_price": 63816.38, "month": "12", "start_price": 64303.14, "total_price": 2923352.0, "volume": 3261.0, "volume_price": 19382.0, "year": "2021", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.11, "per": 27.12}, {"date": "20220103", "market": "KOSDAQ", "name": "비금속", "compare": 225.13, "fluc_ratio": 0.35, "high_price": 64971.38, "last_price": 64792.26, "low_price": 64212.6, "month": "01", "start_price": 64852.51, "total_price": 2939453.0, "volume": 3815.0, "volume_price": 19049.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.12, "per": 27.21}, {"date": "20220104", "market": "KOSDAQ", "name": "비금속", "compare": 2843.45, "fluc_ratio": 4.39, "high_price": 67678.62, "last_price": 67634.64, "low_price": 64924.5, "month": "01", "start_price": 65123.64, "total_price": 3068404.0, "volume": 26096.0, "volume_price": 132286.0, "year": "2022", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.17, "per": 28.45}, {"date": "20220105", "market": "KOSDAQ", "name": "비금속", "compare": -106.81, "fluc_ratio": -0.16, "high_price": 68505.28, "last_price": 67633.4, "low_price": 67328.88, "month": "01", "start_price": 68004.67, "total_price": 3068348.0, "volume": 20037.0, "volume_price": 107681.0, "year": "2022", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.17, "per": 28.41}, {"date": "20220106", "market": "KOSDAQ", "name": "비금속", "compare": -1149.06, "fluc_ratio": -1.7, "high_price": 67631.74, "last_price": 66497.14, "low_price": 66175.43, "month": "01", "start_price": 66955.89, "total_price": 3016799.0, "volume": 8461.0, "volume_price": 49006.0, "year": "2022", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.15, "per": 27.96}, {"date": "20220107", "market": "KOSDAQ", "name": "비금속", "compare": 135.37, "fluc_ratio": 0.2, "high_price": 68123.62, "last_price": 66695.13, "low_price": 66032.73, "month": "01", "start_price": 68004.97, "total_price": 3025781.0, "volume": 13169.0, "volume_price": 70734.0, "year": "2022", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.15, "per": 28.02}, {"date": "20220110", "market": "KOSDAQ", "name": "비금속", "compare": -830.87, "fluc_ratio": -1.25, "high_price": 66689.75, "last_price": 65872.63, "low_price": 65519.75, "month": "01", "start_price": 66427.76, "total_price": 2988466.0, "volume": 5521.0, "volume_price": 31965.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.13, "per": 27.67}, {"date": "20220111", "market": "KOSDAQ", "name": "비금속", "compare": -1043.92, "fluc_ratio": -1.58, "high_price": 67534.29, "last_price": 64828.71, "low_price": 64770.8, "month": "01", "start_price": 66847.58, "total_price": 2941106.0, "volume": 31948.0, "volume_price": 179439.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.12, "per": 27.2}, {"date": "20220112", "market": "KOSDAQ", "name": "비금속", "compare": 1025.41, "fluc_ratio": 1.58, "high_price": 65906.36, "last_price": 65792.88, "low_price": 64905.02, "month": "01", "start_price": 65377.26, "total_price": 2984848.0, "volume": 6751.0, "volume_price": 39315.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.13, "per": 27.63}, {"date": "20220113", "market": "KOSDAQ", "name": "비금속", "compare": -404.23, "fluc_ratio": -0.61, "high_price": 66052.32, "last_price": 65388.65, "low_price": 65124.81, "month": "01", "start_price": 65506.15, "total_price": 2966509.0, "volume": 5479.0, "volume_price": 33900.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.13, "per": 27.46}, {"date": "20220114", "market": "KOSDAQ", "name": "비금속", "compare": -1038.99, "fluc_ratio": -1.59, "high_price": 65312.41, "last_price": 64347.63, "low_price": 64238.11, "month": "01", "start_price": 64814.85, "total_price": 2919281.0, "volume": 4323.0, "volume_price": 26827.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.11, "per": 27.03}, {"date": "20220117", "market": "KOSDAQ", "name": "비금속", "compare": -852.36, "fluc_ratio": -1.32, "high_price": 64526.18, "last_price": 63495.27, "low_price": 63232.58, "month": "01", "start_price": 64305.98, "total_price": 2880612.0, "volume": 4424.0, "volume_price": 22477.0, "year": "2022", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.09, "per": 26.67}, {"date": "20220118", "market": "KOSDAQ", "name": "비금속", "compare": -955.88, "fluc_ratio": -1.51, "high_price": 63973.76, "last_price": 62539.39, "low_price": 62213.7, "month": "01", "start_price": 63356.07, "total_price": 2837246.0, "volume": 11386.0, "volume_price": 57809.0, "year": "2022", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.08, "per": 26.26}, {"date": "20220119", "market": "KOSDAQ", "name": "비금속", "compare": -397.6, "fluc_ratio": -0.64, "high_price": 63125.3, "last_price": 62122.36, "low_price": 61626.89, "month": "01", "start_price": 61946.84, "total_price": 2818327.0, "volume": 4740.0, "volume_price": 26370.0, "year": "2022", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.07, "per": 26.09}, {"date": "20220120", "market": "KOSDAQ", "name": "비금속", "compare": 504.58, "fluc_ratio": 0.81, "high_price": 62734.27, "last_price": 62626.94, "low_price": 61401.83, "month": "01", "start_price": 62110.16, "total_price": 2841218.0, "volume": 2722.0, "volume_price": 15394.0, "year": "2022", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.08, "per": 26.36}, {"date": "20220121", "market": "KOSDAQ", "name": "비금속", "compare": -1546.67, "fluc_ratio": -2.46, "high_price": 62274.18, "last_price": 61219.83, "low_price": 60837.53, "month": "01", "start_price": 62028.47, "total_price": 2777381.0, "volume": 3060.0, "volume_price": 23803.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.06, "per": 25.75}, {"date": "20220124", "market": "KOSDAQ", "name": "비금속", "compare": -1231.94, "fluc_ratio": -2.01, "high_price": 61038.86, "last_price": 60074.75, "low_price": 59498.34, "month": "01", "start_price": 60861.9, "total_price": 2725432.0, "volume": 4761.0, "volume_price": 24876.0, "year": "2022", "dividend_ratio": 0.94, "forward_per": "-", "pbr": 1.03, "per": 25.21}, {"date": "20220125", "market": "KOSDAQ", "name": "비금속", "compare": -1853.42, "fluc_ratio": -3.09, "high_price": 60466.09, "last_price": 58176.33, "low_price": 57383.23, "month": "01", "start_price": 60299.99, "total_price": 2640475.0, "volume": 4521.0, "volume_price": 25465.0, "year": "2022", "dividend_ratio": 0.97, "forward_per": "-", "pbr": 1.0, "per": 24.47}, {"date": "20220126", "market": "KOSDAQ", "name": "비금속", "compare": 196.29, "fluc_ratio": 0.34, "high_price": 59196.88, "last_price": 58434.54, "low_price": 58001.38, "month": "01", "start_price": 58423.29, "total_price": 2652194.0, "volume": 3173.0, "volume_price": 17424.0, "year": "2022", "dividend_ratio": 0.97, "forward_per": "-", "pbr": 1.01, "per": 24.54}, {"date": "20220127", "market": "KOSDAQ", "name": "비금속", "compare": -2523.95, "fluc_ratio": -4.32, "high_price": 58648.84, "last_price": 55865.44, "low_price": 55395.03, "month": "01", "start_price": 58514.67, "total_price": 2535589.0, "volume": 3773.0, "volume_price": 21810.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 0.96, "per": 23.47}, {"date": "20220128", "market": "KOSDAQ", "name": "비금속", "compare": 3000.74, "fluc_ratio": 5.37, "high_price": 58866.18, "last_price": 58866.18, "low_price": 55107.4, "month": "01", "start_price": 56323.22, "total_price": 2671786.0, "volume": 3758.0, "volume_price": 24474.0, "year": "2022", "dividend_ratio": 0.96, "forward_per": "-", "pbr": 1.02, "per": 24.81}, {"date": "20220203", "market": "KOSDAQ", "name": "비금속", "compare": 322.02, "fluc_ratio": 0.55, "high_price": 59915.4, "last_price": 59374.18, "low_price": 58661.21, "month": "02", "start_price": 59863.73, "total_price": 2694842.0, "volume": 5883.0, "volume_price": 37376.0, "year": "2022", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.02, "per": 24.94}, {"date": "20220204", "market": "KOSDAQ", "name": "비금속", "compare": 455.03, "fluc_ratio": 0.77, "high_price": 59909.86, "last_price": 59814.88, "low_price": 58926.06, "month": "02", "start_price": 59056.3, "total_price": 2714844.0, "volume": 2601.0, "volume_price": 16157.0, "year": "2022", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.03, "per": 25.12}, {"date": "20220207", "market": "KOSDAQ", "name": "비금속", "compare": -409.85, "fluc_ratio": -0.69, "high_price": 59922.67, "last_price": 59380.05, "low_price": 58754.86, "month": "02", "start_price": 59922.67, "total_price": 2695108.0, "volume": 2082.0, "volume_price": 12646.0, "year": "2022", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.02, "per": 24.95}, {"date": "20220208", "market": "KOSDAQ", "name": "비금속", "compare": -611.69, "fluc_ratio": -1.03, "high_price": 59762.21, "last_price": 58768.36, "low_price": 58195.45, "month": "02", "start_price": 59448.17, "total_price": 2663588.0, "volume": 4336.0, "volume_price": 22885.0, "year": "2022", "dividend_ratio": 0.96, "forward_per": "-", "pbr": 1.01, "per": 24.69}, {"date": "20220209", "market": "KOSDAQ", "name": "비금속", "compare": 996.86, "fluc_ratio": 1.7, "high_price": 59784.95, "last_price": 59765.22, "low_price": 58895.81, "month": "02", "start_price": 59028.2, "total_price": 2713850.0, "volume": 2993.0, "volume_price": 17339.0, "year": "2022", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.03, "per": 25.14}, {"date": "20220210", "market": "KOSDAQ", "name": "비금속", "compare": -102.92, "fluc_ratio": -0.17, "high_price": 60135.36, "last_price": 59702.52, "low_price": 59308.79, "month": "02", "start_price": 60135.36, "total_price": 2711003.0, "volume": 4033.0, "volume_price": 31414.0, "year": "2022", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.03, "per": 25.1}, {"date": "20220211", "market": "KOSDAQ", "name": "비금속", "compare": -1096.43, "fluc_ratio": -1.84, "high_price": 59296.48, "last_price": 58606.09, "low_price": 58311.61, "month": "02", "start_price": 58988.36, "total_price": 2661216.0, "volume": 2278.0, "volume_price": 15649.0, "year": "2022"}, {"date": "20220214", "market": "KOSDAQ", "name": "비금속", "compare": -2048.93, "fluc_ratio": -3.5, "high_price": 57643.41, "last_price": 56491.54, "low_price": 55976.4, "month": "02", "start_price": 57643.41, "total_price": 2565197.0, "volume": 2708.0, "volume_price": 16016.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 0.97, "per": 23.75}, {"date": "20220215", "market": "KOSDAQ", "name": "비금속", "compare": -507.46, "fluc_ratio": -0.9, "high_price": 57215.54, "last_price": 55984.08, "low_price": 55551.52, "month": "02", "start_price": 56725.58, "total_price": 2542154.0, "volume": 4438.0, "volume_price": 20317.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 0.96, "per": 23.47}, {"date": "20220216", "market": "KOSDAQ", "name": "비금속", "compare": 2817.67, "fluc_ratio": 5.05, "high_price": 58749.81, "last_price": 58655.83, "low_price": 56816.38, "month": "02", "start_price": 56844.12, "total_price": 2663474.0, "volume": 2334.0, "volume_price": 16950.0, "year": "2022", "dividend_ratio": 0.96, "forward_per": "-", "pbr": 1.01, "per": 24.69}, {"date": "20220217", "market": "KOSDAQ", "name": "비금속", "compare": 67.05, "fluc_ratio": 0.11, "high_price": 59932.59, "last_price": 58786.4, "low_price": 57665.47, "month": "02", "start_price": 58861.39, "total_price": 2669403.0, "volume": 5235.0, "volume_price": 34709.0, "year": "2022", "dividend_ratio": 0.96, "forward_per": "-", "pbr": 1.01, "per": 24.69}, {"date": "20220218", "market": "KOSDAQ", "name": "비금속", "compare": 829.99, "fluc_ratio": 1.41, "high_price": 59720.74, "last_price": 59561.13, "low_price": 57884.08, "month": "02", "start_price": 57930.9, "total_price": 2704583.0, "volume": 2518.0, "volume_price": 16327.0, "year": "2022", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.03, "per": 25.04}, {"date": "20220221", "market": "KOSDAQ", "name": "비금속", "compare": 797.64, "fluc_ratio": 1.34, "high_price": 60398.51, "last_price": 60358.77, "low_price": 58880.5, "month": "02", "start_price": 59064.96, "total_price": 2740802.0, "volume": 5830.0, "volume_price": 32774.0, "year": "2022", "dividend_ratio": 0.94, "forward_per": "-", "pbr": 1.04, "per": 25.39}, {"date": "20220222", "market": "KOSDAQ", "name": "비금속", "compare": -1175.44, "fluc_ratio": -1.95, "high_price": 60071.43, "last_price": 59212.03, "low_price": 58948.92, "month": "02", "start_price": 59400.51, "total_price": 2689007.0, "volume": 4641.0, "volume_price": 26251.0, "year": "2022", "dividend_ratio": 0.96, "forward_per": "-", "pbr": 1.02, "per": 24.89}, {"date": "20220223", "market": "KOSDAQ", "name": "비금속", "compare": 658.47, "fluc_ratio": 1.11, "high_price": 59965.47, "last_price": 59870.5, "low_price": 59303.0, "month": "02", "start_price": 59493.66, "total_price": 2718737.0, "volume": 2310.0, "volume_price": 13725.0, "year": "2022", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.03, "per": 25.13}, {"date": "20220224", "market": "KOSDAQ", "name": "비금속", "compare": -2070.92, "fluc_ratio": -3.46, "high_price": 59467.37, "last_price": 57702.54, "low_price": 57689.24, "month": "02", "start_price": 59315.37, "total_price": 2620289.0, "volume": 3273.0, "volume_price": 18518.0, "year": "2022", "dividend_ratio": 0.98, "forward_per": "-", "pbr": 0.99, "per": 24.26}, {"date": "20220225", "market": "KOSDAQ", "name": "비금속", "compare": 1452.43, "fluc_ratio": 2.52, "high_price": 59499.22, "last_price": 59154.97, "low_price": 58671.12, "month": "02", "start_price": 58742.26, "total_price": 2687963.0, "volume": 3126.0, "volume_price": 17285.0, "year": "2022"}, {"date": "20220228", "market": "KOSDAQ", "name": "비금속", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.03, "per": 25.01}, {"date": "20220302", "market": "KOSDAQ", "name": "비금속", "compare": 282.78, "fluc_ratio": 0.48, "high_price": 59772.09, "last_price": 59772.09, "low_price": 58839.63, "month": "03", "start_price": 58999.51, "total_price": 2714268.0, "volume": 6477.0, "volume_price": 27635.0, "year": "2022", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.03, "per": 25.13}, {"date": "20220303", "market": "KOSDAQ", "name": "비금속", "compare": 1472.38, "fluc_ratio": 2.46, "high_price": 61339.05, "last_price": 61244.47, "low_price": 60182.17, "month": "03", "start_price": 60182.17, "total_price": 2781129.0, "volume": 3697.0, "volume_price": 22657.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.06, "per": 25.75}, {"date": "20220304", "market": "KOSDAQ", "name": "비금속", "compare": 647.48, "fluc_ratio": 1.06, "high_price": 62511.74, "last_price": 61891.95, "low_price": 60785.52, "month": "03", "start_price": 61255.29, "total_price": 2810531.0, "volume": 13937.0, "volume_price": 53542.0, "year": "2022", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.07, "per": 26.03}, {"date": "20220307", "market": "KOSDAQ", "name": "비금속", "compare": 55.1, "fluc_ratio": 0.09, "high_price": 63392.55, "last_price": 61965.75, "low_price": 61173.72, "month": "03", "start_price": 61572.62, "total_price": 2813883.0, "volume": 37041.0, "volume_price": 164010.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.07, "per": 26.01}, {"date": "20220308", "market": "KOSDAQ", "name": "비금속", "compare": -1644.24, "fluc_ratio": -2.66, "high_price": 61147.32, "last_price": 60226.39, "low_price": 60061.64, "month": "03", "start_price": 61047.32, "total_price": 2735034.0, "volume": 7865.0, "volume_price": 37971.0, "year": "2022", "dividend_ratio": 0.94, "forward_per": "-", "pbr": 1.04, "per": 25.32}, {"date": "20220310", "market": "KOSDAQ", "name": "비금속", "compare": 1460.92, "fluc_ratio": 2.43, "high_price": 62188.38, "last_price": 61687.31, "low_price": 61343.71, "month": "03", "start_price": 61499.14, "total_price": 2801238.0, "volume": 19237.0, "volume_price": 84231.0, "year": "2022", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.07, "per": 26.03}, {"date": "20220311", "market": "KOSDAQ", "name": "비금속", "compare": 536.56, "fluc_ratio": 0.87, "high_price": 62996.09, "last_price": 62450.4, "low_price": 61675.57, "month": "03", "start_price": 61935.86, "total_price": 2835891.0, "volume": 19605.0, "volume_price": 84674.0, "year": "2022", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.08, "per": 26.25}, {"date": "20220314", "market": "KOSDAQ", "name": "비금속", "compare": -822.73, "fluc_ratio": -1.32, "high_price": 62532.05, "last_price": 61612.17, "low_price": 61113.98, "month": "03", "start_price": 62527.22, "total_price": 2797717.0, "volume": 10132.0, "volume_price": 41560.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.06, "per": 25.87}, {"date": "20220315", "market": "KOSDAQ", "name": "비금속", "compare": -276.15, "fluc_ratio": -0.45, "high_price": 61648.07, "last_price": 61269.86, "low_price": 60706.9, "month": "03", "start_price": 61322.73, "total_price": 2782282.0, "volume": 9033.0, "volume_price": 37342.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.06, "per": 25.74}, {"date": "20220316", "market": "KOSDAQ", "name": "비금속", "compare": 1980.77, "fluc_ratio": 3.24, "high_price": 63237.21, "last_price": 63195.26, "low_price": 61769.08, "month": "03", "start_price": 61769.08, "total_price": 2869715.0, "volume": 41330.0, "volume_price": 184597.0, "year": "2022", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.09, "per": 26.59}, {"date": "20220317", "market": "KOSDAQ", "name": "비금속", "compare": 440.7, "fluc_ratio": 0.7, "high_price": 63989.3, "last_price": 63697.42, "low_price": 63126.62, "month": "03", "start_price": 63951.27, "total_price": 2892518.0, "volume": 6647.0, "volume_price": 34951.0, "year": "2022", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.1, "per": 26.76}, {"date": "20220318", "market": "KOSDAQ", "name": "비금속", "compare": 595.23, "fluc_ratio": 0.94, "high_price": 64608.3, "last_price": 64248.99, "low_price": 63695.0, "month": "03", "start_price": 63933.15, "total_price": 2917565.0, "volume": 26073.0, "volume_price": 122561.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.11, "per": 27.01}, {"date": "20220321", "market": "KOSDAQ", "name": "비금속", "compare": -214.73, "fluc_ratio": -0.33, "high_price": 64786.61, "last_price": 64031.08, "low_price": 63838.61, "month": "03", "start_price": 64489.8, "total_price": 2907670.0, "volume": 7637.0, "volume_price": 38715.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.1, "per": 26.91}, {"date": "20220322", "market": "KOSDAQ", "name": "비금속", "compare": 44.29, "fluc_ratio": 0.07, "high_price": 64204.34, "last_price": 64059.09, "low_price": 63496.14, "month": "03", "start_price": 64093.1, "total_price": 2908942.0, "volume": 6223.0, "volume_price": 30090.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.1, "per": 26.93}, {"date": "20220323", "market": "KOSDAQ", "name": "비금속", "compare": 968.65, "fluc_ratio": 1.51, "high_price": 65027.74, "last_price": 65027.74, "low_price": 64064.98, "month": "03", "start_price": 64064.98, "total_price": 2952929.0, "volume": 13698.0, "volume_price": 65290.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.12, "per": 27.34}, {"date": "20220324", "market": "KOSDAQ", "name": "비금속", "compare": -30.31, "fluc_ratio": -0.05, "high_price": 65422.99, "last_price": 64997.43, "low_price": 64124.29, "month": "03", "start_price": 65016.53, "total_price": 2951552.0, "volume": 21553.0, "volume_price": 106942.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.12, "per": 27.31}, {"date": "20220325", "market": "KOSDAQ", "name": "비금속", "compare": -347.03, "fluc_ratio": -0.53, "high_price": 65400.65, "last_price": 64608.64, "low_price": 64490.72, "month": "03", "start_price": 65383.45, "total_price": 2933897.0, "volume": 20472.0, "volume_price": 61172.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.11, "per": 27.15}, {"date": "20220328", "market": "KOSDAQ", "name": "비금속", "compare": 758.58, "fluc_ratio": 1.17, "high_price": 65656.04, "last_price": 65345.32, "low_price": 64471.11, "month": "03", "start_price": 64725.82, "total_price": 2967350.0, "volume": 18969.0, "volume_price": 103373.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.12, "per": 27.41}, {"date": "20220329", "market": "KOSDAQ", "name": "비금속", "compare": 1203.74, "fluc_ratio": 1.85, "high_price": 68581.39, "last_price": 66408.7, "low_price": 65832.53, "month": "03", "start_price": 66085.38, "total_price": 3015638.0, "volume": 112938.0, "volume_price": 605672.0, "year": "2022", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.15, "per": 27.93}, {"date": "20220330", "market": "KOSDAQ", "name": "비금속", "compare": -1231.64, "fluc_ratio": -1.85, "high_price": 66993.42, "last_price": 65200.47, "low_price": 65102.98, "month": "03", "start_price": 66884.04, "total_price": 2960772.0, "volume": 25297.0, "volume_price": 132501.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.12, "per": 27.39}, {"date": "20220331", "market": "KOSDAQ", "name": "비금속", "compare": 679.77, "fluc_ratio": 1.04, "high_price": 66058.12, "last_price": 65823.54, "low_price": 65218.56, "month": "03", "start_price": 65232.77, "total_price": 2992421.0, "volume": 21556.0, "volume_price": 112829.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.14, "per": 27.7}, {"date": "20220401", "market": "KOSDAQ", "name": "비금속", "compare": -899.33, "fluc_ratio": -1.37, "high_price": 65437.08, "last_price": 64909.98, "low_price": 64772.03, "month": "04", "start_price": 65401.51, "total_price": 2950889.0, "volume": 7480.0, "volume_price": 40097.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.12, "per": 27.28}, {"date": "20220404", "market": "KOSDAQ", "name": "비금속", "compare": 711.83, "fluc_ratio": 1.1, "high_price": 65874.78, "last_price": 65531.96, "low_price": 65135.91, "month": "04", "start_price": 65272.73, "total_price": 2979165.0, "volume": 27755.0, "volume_price": 142322.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.13, "per": 27.6}, {"date": "20220405", "market": "KOSDAQ", "name": "비금속", "compare": 127.87, "fluc_ratio": 0.2, "high_price": 66321.29, "last_price": 65694.87, "low_price": 65408.54, "month": "04", "start_price": 66186.89, "total_price": 2986571.0, "volume": 9923.0, "volume_price": 63740.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.13, "per": 27.68}, {"date": "20220406", "market": "KOSDAQ", "name": "비금속", "compare": -1098.88, "fluc_ratio": -1.67, "high_price": 65274.4, "last_price": 64666.16, "low_price": 64341.31, "month": "04", "start_price": 65274.4, "total_price": 2939804.0, "volume": 10991.0, "volume_price": 57438.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.12, "per": 27.23}, {"date": "20220407", "market": "KOSDAQ", "name": "비금속", "compare": -490.53, "fluc_ratio": -0.76, "high_price": 64518.58, "last_price": 64201.82, "low_price": 63579.14, "month": "04", "start_price": 64195.54, "total_price": 2918695.0, "volume": 27193.0, "volume_price": 143815.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.11, "per": 26.99}, {"date": "20220408", "market": "KOSDAQ", "name": "비금속", "compare": 138.98, "fluc_ratio": 0.22, "high_price": 64487.35, "last_price": 64260.82, "low_price": 63347.74, "month": "04", "start_price": 64083.67, "total_price": 2920799.0, "volume": 10985.0, "volume_price": 57210.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.11, "per": 27.05}, {"date": "20220411", "market": "KOSDAQ", "name": "비금속", "compare": -581.8, "fluc_ratio": -0.91, "high_price": 64330.5, "last_price": 63679.02, "low_price": 63367.16, "month": "04", "start_price": 63982.97, "total_price": 2894928.0, "volume": 4934.0, "volume_price": 25914.0, "year": "2022", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.1, "per": 26.76}, {"date": "20220412", "market": "KOSDAQ", "name": "비금속", "compare": -167.81, "fluc_ratio": -0.26, "high_price": 64614.78, "last_price": 63421.79, "low_price": 63127.95, "month": "04", "start_price": 64019.28, "total_price": 2883234, "volume": 37016, "volume_price": 181481, "year": "2022", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.09, "per": 26.69}, {"date": "20220413", "market": "KOSDAQ", "name": "비금속", "compare": 1216.49, "fluc_ratio": 1.92, "high_price": 64798.88, "last_price": 64638.28, "low_price": 63443.14, "month": "04", "start_price": 63626.63, "total_price": 2939085, "volume": 8814, "volume_price": 50788, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.12, "per": 27.21}, {"date": "20220414", "market": "KOSDAQ", "name": "비금속", "compare": 172.41, "fluc_ratio": 0.27, "high_price": 65006.42, "last_price": 64810.69, "low_price": 64333.83, "month": "04", "start_price": 64621.96, "total_price": 2946924, "volume": 17735, "volume_price": 92191, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.12, "per": 27.28}, {"date": "20220415", "market": "KOSDAQ", "name": "비금속", "compare": 255.23, "fluc_ratio": 0.39, "high_price": 65389.65, "last_price": 65065.92, "low_price": 64332.59, "month": "04", "start_price": 64444.74, "total_price": 2958530, "volume": 18354, "volume_price": 99006, "year": "2022"}, {"date": "20220418", "market": "KOSDAQ", "name": "비금속", "compare": 69.73, "fluc_ratio": 0.11, "high_price": 65497.97, "last_price": 65266.98, "low_price": 64997.32, "month": "04", "start_price": 65448.72, "total_price": 2967672, "volume": 7384, "volume_price": 39843, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.13, "per": 27.48}, {"date": "20220419", "market": "KOSDAQ", "name": "비금속", "compare": 1247.82, "fluc_ratio": 1.91, "high_price": 66552.02, "last_price": 66514.8, "low_price": 65642.69, "month": "04", "start_price": 65642.69, "total_price": 3024410, "volume": 7782, "volume_price": 57696, "year": "2022", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.15, "per": 28.0}, {"date": "20220420", "market": "KOSDAQ", "name": "비금속", "compare": 716.76, "fluc_ratio": 1.08, "high_price": 67266.62, "last_price": 67231.56, "low_price": 66400.42, "month": "04", "start_price": 66788.32, "total_price": 3058595.0, "volume": 10663.0, "volume_price": 78251.0, "year": "2022", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.16, "per": 28.3}, {"date": "20220421", "market": "KOSDAQ", "name": "비금속", "compare": 221.48, "fluc_ratio": 0.33, "high_price": 67709.94, "last_price": 67453.04, "low_price": 66811.0, "month": "04", "start_price": 67199.88, "total_price": 3067072.0, "volume": 12213.0, "volume_price": 59014.0, "year": "2022", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.16, "per": 28.36}, {"date": "20220422", "market": "KOSDAQ", "name": "비금속", "compare": 267.83, "fluc_ratio": 0.4, "high_price": 67899.77, "last_price": 67637.56, "low_price": 66624.71, "month": "04", "start_price": 66704.42, "total_price": 3075461.0, "volume": 7665.0, "volume_price": 55322.0, "year": "2022", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.17, "per": 28.48}, {"date": "20220425", "market": "KOSDAQ", "name": "비금속", "compare": -942.69, "fluc_ratio": -1.39, "high_price": 67290.7, "last_price": 66717.3, "low_price": 66525.43, "month": "04", "start_price": 66913.91, "total_price": 3036709.0, "volume": 5562.0, "volume_price": 38874.0, "year": "2022", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.15, "per": 28.08}, {"date": "20220426", "market": "KOSDAQ", "name": "비금속", "compare": 1517.89, "fluc_ratio": 2.28, "high_price": 68296.72, "last_price": 68142.61, "low_price": 66461.22, "month": "04", "start_price": 66944.26, "total_price": 3101584.0, "volume": 10548.0, "volume_price": 64939.0, "year": "2022", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.18, "per": 28.72}, {"date": "20220427", "market": "KOSDAQ", "name": "비금속", "compare": -507.15, "fluc_ratio": -0.74, "high_price": 67676.91, "last_price": 67637.52, "low_price": 66641.26, "month": "04", "start_price": 67271.99, "total_price": 3078594.0, "volume": 12059.0, "volume_price": 68136.0, "year": "2022", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.17, "per": 28.47}, {"date": "20220428", "market": "KOSDAQ", "name": "비금속", "compare": -360.04, "fluc_ratio": -0.53, "high_price": 67768.08, "last_price": 67196.79, "low_price": 67018.61, "month": "04", "start_price": 67768.08, "total_price": 3058534.0, "volume": 7347.0, "volume_price": 41641.0, "year": "2022", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.16, "per": 28.33}, {"date": "20220429", "market": "KOSDAQ", "name": "비금속", "compare": 980.7, "fluc_ratio": 1.46, "high_price": 68464.7, "last_price": 68217.94, "low_price": 66884.93, "month": "04", "start_price": 67475.75, "total_price": 3105012.0, "volume": 22398.0, "volume_price": 125716.0, "year": "2022", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.18, "per": 28.75}, {"date": "20220502", "market": "KOSDAQ", "name": "비금속", "compare": -459.18, "fluc_ratio": -0.67, "high_price": 67951.04, "last_price": 67758.76, "low_price": 67118.82, "month": "05", "start_price": 67233.01, "total_price": 2958063.0, "volume": 8461.0, "volume_price": 43904.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.12, "per": 16.31}, {"date": "20220503", "market": "KOSDAQ", "name": "비금속", "compare": 1491.64, "fluc_ratio": 2.2, "high_price": 70102.78, "last_price": 69254.21, "low_price": 67752.95, "month": "05", "start_price": 67775.03, "total_price": 3023348.0, "volume": 9938.0, "volume_price": 104985.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.15, "per": 16.66}, {"date": "20220504", "market": "KOSDAQ", "name": "비금속", "compare": 6.36, "fluc_ratio": 0.01, "high_price": 69650.42, "last_price": 69227.38, "low_price": 68864.62, "month": "05", "start_price": 69390.58, "total_price": 3022177.0, "volume": 5425.0, "volume_price": 42895.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.15, "per": 16.64}, {"date": "20220506", "market": "KOSDAQ", "name": "비금속", "compare": -734.66, "fluc_ratio": -1.06, "high_price": 68726.02, "last_price": 68388.53, "low_price": 67920.87, "month": "05", "start_price": 68231.22, "total_price": 2986416.0, "volume": 4222.0, "volume_price": 29929.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.13, "per": 16.46}, {"date": "20220509", "market": "KOSDAQ", "name": "비금속", "compare": -2062.15, "fluc_ratio": -3.02, "high_price": 68334.48, "last_price": 66326.38, "low_price": 66026.28, "month": "05", "start_price": 68066.7, "total_price": 2895531.0, "volume": 4241.0, "volume_price": 33344.0, "year": "2022", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.1, "per": 15.95}, {"date": "20220510", "market": "KOSDAQ", "name": "비금속", "compare": -442.02, "fluc_ratio": -0.67, "high_price": 66174.24, "last_price": 65820.61, "low_price": 63956.69, "month": "05", "start_price": 65385.79, "total_price": 2873452.0, "volume": 5160.0, "volume_price": 38259.0, "year": "2022", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.09, "per": 15.84}, {"date": "20220511", "market": "KOSDAQ", "name": "비금속", "compare": 1007.31, "fluc_ratio": 1.53, "high_price": 67294.2, "last_price": 66812.95, "low_price": 65520.15, "month": "05", "start_price": 65879.33, "total_price": 2916773.0, "volume": 3951.0, "volume_price": 37843.0, "year": "2022", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.11, "per": 16.07}, {"date": "20220512", "market": "KOSDAQ", "name": "비금속", "compare": -1536.71, "fluc_ratio": -2.3, "high_price": 67257.59, "last_price": 65205.84, "low_price": 65073.61, "month": "05", "start_price": 66340.03, "total_price": 2846613.0, "volume": 10550.0, "volume_price": 69745.0, "year": "2022", "dividend_ratio": 1.11, "forward_per": "-", "pbr": 1.08, "per": 15.68}, {"date": "20220513", "market": "KOSDAQ", "name": "비금속", "compare": 855.07, "fluc_ratio": 1.31, "high_price": 66402.74, "last_price": 65982.84, "low_price": 65565.64, "month": "05", "start_price": 65565.64, "total_price": 2880534.0, "volume": 3163.0, "volume_price": 21269.0, "year": "2022", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.09, "per": 15.88}, {"date": "20220516", "market": "KOSDAQ", "name": "비금속", "compare": 26.38, "fluc_ratio": 0.04, "high_price": 66618.94, "last_price": 66008.22, "low_price": 65513.69, "month": "05", "start_price": 66513.63, "total_price": 2881642.0, "volume": 2444.0, "volume_price": 22043.0, "year": "2022", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.09, "per": 15.89}, {"date": "20220517", "market": "KOSDAQ", "name": "비금속", "compare": 390.75, "fluc_ratio": 0.59, "high_price": 66410.56, "last_price": 66410.56, "low_price": 65848.13, "month": "05", "start_price": 65962.27, "total_price": 2899206.0, "volume": 3781.0, "volume_price": 23235.0, "year": "2022", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.1, "per": 15.99}, {"date": "20220518", "market": "KOSDAQ", "name": "비금속", "compare": -561.29, "fluc_ratio": -0.85, "high_price": 66918.21, "last_price": 65850.64, "low_price": 65813.09, "month": "05", "start_price": 66611.75, "total_price": 2874763.0, "volume": 4333.0, "volume_price": 23923.0, "year": "2022", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.09, "per": 15.83}, {"date": "20220519", "market": "KOSDAQ", "name": "비금속", "compare": -293.3, "fluc_ratio": -0.45, "high_price": 65747.94, "last_price": 65478.76, "low_price": 64103.83, "month": "05", "start_price": 64942.17, "total_price": 2858528.0, "volume": 3760.0, "volume_price": 27626.0, "year": "2022", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.09, "per": 15.79}, {"date": "20220520", "market": "KOSDAQ", "name": "비금속", "compare": 754.0, "fluc_ratio": 1.15, "high_price": 66446.93, "last_price": 66331.97, "low_price": 65569.49, "month": "05", "start_price": 65713.8, "total_price": 2895776.0, "volume": 10716.0, "volume_price": 58150.0, "year": "2022", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.1, "per": 15.97}, {"date": "20220523", "market": "KOSDAQ", "name": "비금속", "compare": -477.99, "fluc_ratio": -0.72, "high_price": 66603.95, "last_price": 65864.45, "low_price": 65317.67, "month": "05", "start_price": 66589.39, "total_price": 2875365.0, "volume": 20748.0, "volume_price": 120375.0, "year": "2022", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.09, "per": 15.84}, {"date": "20220524", "market": "KOSDAQ", "name": "비금속", "compare": -1023.58, "fluc_ratio": -1.56, "high_price": 65975.71, "last_price": 64762.09, "low_price": 64749.28, "month": "05", "start_price": 65588.81, "total_price": 2827241.0, "volume": 13098.0, "volume_price": 75017.0, "year": "2022", "dividend_ratio": 1.11, "forward_per": "-", "pbr": 1.07, "per": 15.57}, {"date": "20220525", "market": "KOSDAQ", "name": "비금속", "compare": 634.5, "fluc_ratio": 0.98, "high_price": 65890.38, "last_price": 65329.37, "low_price": 64464.64, "month": "05", "start_price": 64930.66, "total_price": 2852006.0, "volume": 5264.0, "volume_price": 32327.0, "year": "2022", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.08, "per": 15.73}, {"date": "20220526", "market": "KOSDAQ", "name": "비금속", "compare": -382.94, "fluc_ratio": -0.59, "high_price": 65812.66, "last_price": 64946.43, "low_price": 64777.39, "month": "05", "start_price": 65550.01, "total_price": 2835288.0, "volume": 7679.0, "volume_price": 46676.0, "year": "2022", "dividend_ratio": 1.11, "forward_per": "-", "pbr": 1.07, "per": 15.61}, {"date": "20220527", "market": "KOSDAQ", "name": "비금속", "compare": 125.55, "fluc_ratio": 0.19, "high_price": 65798.88, "last_price": 64974.76, "low_price": 64807.29, "month": "05", "start_price": 65281.79, "total_price": 2836525.0, "volume": 3192.0, "volume_price": 18907.0, "year": "2022", "dividend_ratio": 1.11, "forward_per": "-", "pbr": 1.08, "per": 15.66}, {"date": "20220530", "market": "KOSDAQ", "name": "비금속", "compare": -130.84, "fluc_ratio": -0.2, "high_price": 65636.19, "last_price": 64911.87, "low_price": 64446.69, "month": "05", "start_price": 65511.49, "total_price": 2833780.0, "volume": 2820.0, "volume_price": 35056.0, "year": "2022", "dividend_ratio": 1.11, "forward_per": "-", "pbr": 1.08, "per": 15.63}, {"date": "20220531", "market": "KOSDAQ", "name": "비금속", "compare": 439.61, "fluc_ratio": 0.68, "high_price": 65649.07, "last_price": 65388.39, "low_price": 64754.77, "month": "05", "start_price": 65019.9, "total_price": 2854583.0, "volume": 11826.0, "volume_price": 41706.0, "year": "2022", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.09, "per": 15.78}, {"date": "20220602", "market": "KOSDAQ", "name": "비금속", "compare": -276.5, "fluc_ratio": -0.42, "high_price": 65877.19, "last_price": 65286.89, "low_price": 65001.17, "month": "06", "start_price": 65455.98, "total_price": 2850151.0, "volume": 4198.0, "volume_price": 19693.0, "year": "2022", "dividend_ratio": 1.11, "forward_per": "-", "pbr": 1.08, "per": 15.69}, {"date": "20220603", "market": "KOSDAQ", "name": "비금속", "compare": 140.57, "fluc_ratio": 0.22, "high_price": 65901.26, "last_price": 65323.18, "low_price": 65094.01, "month": "06", "start_price": 65619.16, "total_price": 2851736.0, "volume": 8655.0, "volume_price": 39767.0, "year": "2022", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.08, "per": 15.75}, {"date": "20220607", "market": "KOSDAQ", "name": "비금속", "compare": -1305.11, "fluc_ratio": -1.99, "high_price": 65399.99, "last_price": 64132.39, "low_price": 64052.95, "month": "06", "start_price": 65387.32, "total_price": 2799751.0, "volume": 17944.0, "volume_price": 49223.0, "year": "2022", "dividend_ratio": 1.12, "forward_per": "-", "pbr": 1.06, "per": 15.44}, {"date": "20220608", "market": "KOSDAQ", "name": "비금속", "compare": -217.54, "fluc_ratio": -0.34, "high_price": 64652.17, "last_price": 63927.83, "low_price": 63472.71, "month": "06", "start_price": 64245.47, "total_price": 2790820.0, "volume": 6050.0, "volume_price": 25669.0, "year": "2022", "dividend_ratio": 1.13, "forward_per": "-", "pbr": 1.06, "per": 15.37}, {"date": "20220609", "market": "KOSDAQ", "name": "비금속", "compare": -635.02, "fluc_ratio": -0.99, "high_price": 63858.33, "last_price": 63212.24, "low_price": 62701.34, "month": "06", "start_price": 63689.0, "total_price": 2759581.0, "volume": 5392.0, "volume_price": 24775.0, "year": "2022", "dividend_ratio": 1.14, "forward_per": "-", "pbr": 1.03, "per": 12.14}, {"date": "20220610", "market": "KOSDAQ", "name": "비금속", "compare": 40.55, "fluc_ratio": 0.06, "high_price": 63617.93, "last_price": 63252.79, "low_price": 62770.8, "month": "06", "start_price": 62994.0, "total_price": 2761450.0, "volume": 21503.0, "volume_price": 74828.0, "year": "2022", "dividend_ratio": 1.14, "forward_per": "-", "pbr": 1.03, "per": 12.12}, {"date": "20220613", "market": "KOSDAQ", "name": "비금속", "compare": -3278.22, "fluc_ratio": -5.19, "high_price": 62037.97, "last_price": 59839.57, "low_price": 59773.65, "month": "06", "start_price": 62037.97, "total_price": 2612438.0, "volume": 5546.0, "volume_price": 31252.0, "year": "2022", "dividend_ratio": 1.21, "forward_per": "-", "pbr": 0.97, "per": 11.46}, {"date": "20220614", "market": "KOSDAQ", "name": "비금속", "compare": -924.15, "fluc_ratio": -1.55, "high_price": 59490.86, "last_price": 58776.53, "low_price": 57523.88, "month": "06", "start_price": 58921.02, "total_price": 2566028.0, "volume": 5149.0, "volume_price": 26820.0, "year": "2022", "dividend_ratio": 1.23, "forward_per": "-", "pbr": 0.96, "per": 11.29}, {"date": "20220615", "market": "KOSDAQ", "name": "비금속", "compare": -1387.27, "fluc_ratio": -2.36, "high_price": 59641.87, "last_price": 57403.92, "low_price": 57034.46, "month": "06", "start_price": 58875.57, "total_price": 2506104.0, "volume": 9501.0, "volume_price": 43168.0, "year": "2022", "dividend_ratio": 1.26, "forward_per": "-", "pbr": 0.94, "per": 11.02}, {"date": "20220616", "market": "KOSDAQ", "name": "비금속", "compare": -158.88, "fluc_ratio": -0.28, "high_price": 59858.73, "last_price": 57245.04, "low_price": 57170.89, "month": "06", "start_price": 58342.87, "total_price": 2499167.0, "volume": 13109.0, "volume_price": 76375.0, "year": "2022", "dividend_ratio": 1.26, "forward_per": "-", "pbr": 0.93, "per": 10.99}, {"date": "20220617", "market": "KOSDAQ", "name": "비금속", "compare": -926.33, "fluc_ratio": -1.62, "high_price": 56517.25, "last_price": 56318.71, "low_price": 54541.82, "month": "06", "start_price": 56285.63, "total_price": 2458726.0, "volume": 3938.0, "volume_price": 26660.0, "year": "2022", "dividend_ratio": 1.28, "forward_per": "-", "pbr": 0.92, "per": 10.82}, {"date": "20220620", "market": "KOSDAQ", "name": "비금속", "compare": -2751.7, "fluc_ratio": -4.88, "high_price": 56795.95, "last_price": 53585.25, "low_price": 53394.83, "month": "06", "start_price": 56795.95, "total_price": 2339391.0, "volume": 4313.0, "volume_price": 27164.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.87, "per": 10.29}, {"date": "20220621", "market": "KOSDAQ", "name": "비금속", "compare": 409.9, "fluc_ratio": 0.76, "high_price": 54461.96, "last_price": 53995.15, "low_price": 53152.0, "month": "06", "start_price": 53911.61, "total_price": 2357286.0, "volume": 3209.0, "volume_price": 17802.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.88, "per": 10.33}, {"date": "20220622", "market": "KOSDAQ", "name": "비금속", "compare": -2782.79, "fluc_ratio": -5.17, "high_price": 54456.76, "last_price": 51016.08, "low_price": 50948.66, "month": "06", "start_price": 54258.6, "total_price": 2227310.0, "volume": 3981.0, "volume_price": 31294.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.83, "per": 9.75}, {"date": "20220623", "market": "KOSDAQ", "name": "비금속", "compare": -1943.9, "fluc_ratio": -3.83, "high_price": 51472.76, "last_price": 48829.42, "low_price": 48829.42, "month": "06", "start_price": 51236.86, "total_price": 2131843.0, "volume": 4660.0, "volume_price": 26241.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.8, "per": 9.38}, {"date": "20220624", "market": "KOSDAQ", "name": "비금속", "compare": 2321.0, "fluc_ratio": 4.75, "high_price": 51205.76, "last_price": 51150.42, "low_price": 49007.11, "month": "06", "start_price": 49007.11, "total_price": 2233175.0, "volume": 3681.0, "volume_price": 22182.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.84, "per": 9.82}, {"date": "20220627", "market": "KOSDAQ", "name": "비금속", "compare": 2300.07, "fluc_ratio": 4.5, "high_price": 54031.98, "last_price": 53450.49, "low_price": 51620.27, "month": "06", "start_price": 51861.32, "total_price": 2333594.0, "volume": 2882.0, "volume_price": 25523.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.88, "per": 10.32}, {"date": "20220628", "market": "KOSDAQ", "name": "비금속", "compare": -41.77, "fluc_ratio": -0.08, "high_price": 54158.32, "last_price": 53699.97, "low_price": 53269.58, "month": "06", "start_price": 53673.89, "total_price": 2344486.0, "volume": 2209.0, "volume_price": 15341.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.88, "per": 10.31}, {"date": "20220629", "market": "KOSDAQ", "name": "비금속", "compare": -272.36, "fluc_ratio": -0.51, "high_price": 53672.95, "last_price": 53427.61, "low_price": 52512.13, "month": "06", "start_price": 52944.32, "total_price": 2332595.0, "volume": 1486.0, "volume_price": 10213.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.87, "per": 10.25}, {"date": "20220630", "market": "KOSDAQ", "name": "비금속", "compare": -121.79, "fluc_ratio": -0.23, "high_price": 53978.07, "last_price": 53258.06, "low_price": 52483.23, "month": "06", "start_price": 53210.14, "total_price": 2325193.0, "volume": 2382.0, "volume_price": 19875.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.87, "per": 10.23}, {"date": "20220701", "market": "KOSDAQ", "name": "비금속", "compare": -776.32, "fluc_ratio": -1.46, "high_price": 54372.04, "last_price": 52481.74, "low_price": 52204.36, "month": "07", "start_price": 53884.89, "total_price": 2291299.0, "volume": 4801.0, "volume_price": 28192.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.86, "per": 10.08}, {"date": "20220704", "market": "KOSDAQ", "name": "비금속", "compare": -1383.79, "fluc_ratio": -2.64, "high_price": 52759.48, "last_price": 51097.95, "low_price": 50675.44, "month": "07", "start_price": 52678.79, "total_price": 2230885.0, "volume": 3417.0, "volume_price": 23575.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.83, "per": 9.8}, {"date": "20220705", "market": "KOSDAQ", "name": "비금속", "compare": 2016.72, "fluc_ratio": 3.95, "high_price": 53117.03, "last_price": 53042.3, "low_price": 51423.94, "month": "07", "start_price": 51636.08, "total_price": 2315773.0, "volume": 2047.0, "volume_price": 16741.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.87, "per": 10.19}, {"date": "20220706", "market": "KOSDAQ", "name": "비금속", "compare": -898.05, "fluc_ratio": -1.69, "high_price": 53527.1, "last_price": 52159.4, "low_price": 52091.37, "month": "07", "start_price": 53152.33, "total_price": 2277226.0, "volume": 1806.0, "volume_price": 15116.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.85, "per": 10.02}, {"date": "20220707", "market": "KOSDAQ", "name": "비금속", "compare": 2277.59, "fluc_ratio": 4.37, "high_price": 54745.24, "last_price": 54436.99, "low_price": 52552.61, "month": "07", "start_price": 52552.61, "total_price": 2376715.0, "volume": 9113.0, "volume_price": 63045.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.89, "per": 10.45}, {"date": "20220708", "market": "KOSDAQ", "name": "비금속", "compare": 239.76, "fluc_ratio": 0.44, "high_price": 55179.28, "last_price": 54676.75, "low_price": 54494.75, "month": "07", "start_price": 54862.78, "total_price": 2387131.0, "volume": 3309.0, "volume_price": 23845.0, "year": "2022"}, {"date": "20220711", "market": "KOSDAQ", "name": "비금속", "compare": -574.71, "fluc_ratio": -1.05, "high_price": 54931.33, "last_price": 54036.91, "low_price": 53881.36, "month": "07", "start_price": 54738.9, "total_price": 2359765.0, "volume": 2511.0, "volume_price": 16391.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.88, "per": 10.38}, {"date": "20220712", "market": "KOSDAQ", "name": "비금속", "compare": -2330.33, "fluc_ratio": -4.31, "high_price": 53587.12, "last_price": 51706.58, "low_price": 51564.98, "month": "07", "start_price": 53561.69, "total_price": 2258001.0, "volume": 5029.0, "volume_price": 40214.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.84, "per": 9.93}, {"date": "20220713", "market": "KOSDAQ", "name": "비금속", "compare": 372.53, "fluc_ratio": 0.72, "high_price": 52320.05, "last_price": 52079.11, "low_price": 50847.06, "month": "07", "start_price": 52072.37, "total_price": 2274269, "volume": 2320, "volume_price": 20015, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.85, "per": 10.0}, {"date": "20220714", "market": "KOSDAQ", "name": "비금속", "compare": -151.75, "fluc_ratio": -0.29, "high_price": 52280.03, "last_price": 51927.36, "low_price": 50923.08, "month": "07", "start_price": 51557.16, "total_price": 2267642.0, "volume": 2285.0, "volume_price": 20508.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.85, "per": 9.95}, {"date": "20220715", "market": "KOSDAQ", "name": "비금속", "compare": 500.94, "fluc_ratio": 0.97, "high_price": 53484.25, "last_price": 52304.25, "low_price": 51558.64, "month": "07", "start_price": 52664.9, "total_price": 2284101.0, "volume": 5656.0, "volume_price": 42027.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.85, "per": 10.03}, {"date": "20220718", "market": "KOSDAQ", "name": "비금속", "compare": 1571.82, "fluc_ratio": 3.01, "high_price": 53820.37, "last_price": 53790.15, "low_price": 52820.65, "month": "07", "start_price": 53074.59, "total_price": 2348989.0, "volume": 3022.0, "volume_price": 25198.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.88, "per": 10.33}, {"date": "20220719", "market": "KOSDAQ", "name": "비금속", "compare": -424.6, "fluc_ratio": -0.79, "high_price": 53423.18, "last_price": 53365.55, "low_price": 52945.12, "month": "07", "start_price": 53210.85, "total_price": 2330447.0, "volume": 2778.0, "volume_price": 25465.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.87, "per": 10.25}, {"date": "20220720", "market": "KOSDAQ", "name": "비금속", "compare": 215.49, "fluc_ratio": 0.4, "high_price": 54330.62, "last_price": 53573.25, "low_price": 53262.36, "month": "07", "start_price": 54056.26, "total_price": 2339517.0, "volume": 2590.0, "volume_price": 22566.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.87, "per": 10.28}, {"date": "20220721", "market": "KOSDAQ", "name": "비금속", "compare": 586.46, "fluc_ratio": 1.1, "high_price": 55007.34, "last_price": 54130.16, "low_price": 53507.46, "month": "07", "start_price": 53631.85, "total_price": 2365351.0, "volume": 5434.0, "volume_price": 28515.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.88, "per": 10.4}, {"date": "20220722", "market": "KOSDAQ", "name": "비금속", "compare": -471.45, "fluc_ratio": -0.87, "high_price": 54585.16, "last_price": 53658.71, "low_price": 53627.64, "month": "07", "start_price": 54219.27, "total_price": 2343249.0, "volume": 3575.0, "volume_price": 17679.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.87, "per": 10.29}, {"date": "20220725", "market": "KOSDAQ", "name": "비금속", "compare": -75.2, "fluc_ratio": -0.14, "high_price": 53766.07, "last_price": 53508.28, "low_price": 53148.52, "month": "07", "start_price": 53365.41, "total_price": 2336680.0, "volume": 2448.0, "volume_price": 11655.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.87, "per": 10.26}, {"date": "20220726", "market": "KOSDAQ", "name": "비금속", "compare": 415.27, "fluc_ratio": 0.78, "high_price": 53981.26, "last_price": 53835.65, "low_price": 53190.65, "month": "07", "start_price": 53190.65, "total_price": 2351925.0, "volume": 2252.0, "volume_price": 11788.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.88, "per": 10.34}, {"date": "20220727", "market": "KOSDAQ", "name": "비금속", "compare": 362.4, "fluc_ratio": 0.67, "high_price": 54357.64, "last_price": 54198.05, "low_price": 53749.91, "month": "07", "start_price": 53911.42, "total_price": 2367255.0, "volume": 2349.0, "volume_price": 14786.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.88, "per": 10.41}, {"date": "20220728", "market": "KOSDAQ", "name": "비금속", "compare": 362.78, "fluc_ratio": 0.67, "high_price": 55162.15, "last_price": 54547.99, "low_price": 54345.8, "month": "07", "start_price": 54646.8, "total_price": 2382539.0, "volume": 2247.0, "volume_price": 16769.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.89, "per": 10.48}, {"date": "20220729", "market": "KOSDAQ", "name": "비금속", "compare": 717.9, "fluc_ratio": 1.32, "high_price": 55554.97, "last_price": 55254.26, "low_price": 54921.72, "month": "07", "start_price": 54986.1, "total_price": 2413711.0, "volume": 5677.0, "volume_price": 23189.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 0.9, "per": 10.62}, {"date": "20220801", "market": "KOSDAQ", "name": "비금속", "compare": 172.81, "fluc_ratio": 0.31, "high_price": 55680.7, "last_price": 55427.07, "low_price": 54885.68, "month": "08", "start_price": 55401.73, "total_price": 2419721.0, "volume": 5344.0, "volume_price": 25792.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 0.91, "per": 10.65}, {"date": "20220802", "market": "KOSDAQ", "name": "비금속", "compare": -313.02, "fluc_ratio": -0.56, "high_price": 55629.41, "last_price": 55114.05, "low_price": 54733.53, "month": "08", "start_price": 55629.41, "total_price": 2407263.0, "volume": 9511.0, "volume_price": 39625.0, "year": "2022", "dividend_ratio": 1.31, "forward_per": "-", "pbr": 0.9, "per": 10.59}, {"date": "20220803", "market": "KOSDAQ", "name": "비금속", "compare": 324.87, "fluc_ratio": 0.59, "high_price": 56184.75, "last_price": 55438.92, "low_price": 54757.43, "month": "08", "start_price": 55101.43, "total_price": 2421453.0, "volume": 13636.0, "volume_price": 86092.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 0.91, "per": 10.65}, {"date": "20220804", "market": "KOSDAQ", "name": "비금속", "compare": 297.6, "fluc_ratio": 0.54, "high_price": 58057.31, "last_price": 55736.52, "low_price": 55724.68, "month": "08", "start_price": 57458.82, "total_price": 2434452.0, "volume": 24161.0, "volume_price": 102691.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 0.91, "per": 10.71}, {"date": "20220805", "market": "KOSDAQ", "name": "비금속", "compare": 442.54, "fluc_ratio": 0.79, "high_price": 56422.24, "last_price": 56179.06, "low_price": 55608.65, "month": "08", "start_price": 56168.55, "total_price": 2453780, "volume": 6791, "volume_price": 36496, "year": "2022", "dividend_ratio": 1.28, "forward_per": "-", "pbr": 0.92, "per": 10.79}, {"date": "20220808", "market": "KOSDAQ", "name": "비금속", "compare": -199.9, "fluc_ratio": -0.36, "high_price": 56204.99, "last_price": 55979.16, "low_price": 55611.23, "month": "08", "start_price": 56152.93, "total_price": 2445050.0, "volume": 3304.0, "volume_price": 22020.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 0.91, "per": 10.74}, {"date": "20220809", "market": "KOSDAQ", "name": "비금속", "compare": 357.94, "fluc_ratio": 0.64, "high_price": 56289.14, "last_price": 56256.39, "low_price": 55386.45, "month": "08", "start_price": 55886.94, "total_price": 2457158.0, "volume": 27238.0, "volume_price": 79377.0, "year": "2022", "dividend_ratio": 1.28, "forward_per": "-", "pbr": 0.92, "per": 10.81}, {"date": "20220810", "market": "KOSDAQ", "name": "비금속", "compare": -639.68, "fluc_ratio": -1.14, "high_price": 56016.39, "last_price": 55616.71, "low_price": 55581.63, "month": "08", "start_price": 55782.36, "total_price": 2429218.0, "volume": 6098.0, "volume_price": 26467.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 0.91, "per": 10.69}, {"date": "20220811", "market": "KOSDAQ", "name": "비금속", "compare": 709.96, "fluc_ratio": 1.28, "high_price": 56764.34, "last_price": 56326.67, "low_price": 56129.07, "month": "08", "start_price": 56474.22, "total_price": 2460228, "volume": 3378, "volume_price": 20627, "year": "2022"}, {"date": "20220812", "market": "KOSDAQ", "name": "비금속", "compare": 875.29, "fluc_ratio": 1.55, "high_price": 57320.01, "last_price": 57201.96, "low_price": 56163.28, "month": "08", "start_price": 56188.96, "total_price": 2498459.0, "volume": 3478.0, "volume_price": 28839.0, "year": "2022", "dividend_ratio": 1.26, "forward_per": "-", "pbr": 0.93, "per": 10.99}, {"date": "20220816", "market": "KOSDAQ", "name": "비금속", "compare": 208.92, "fluc_ratio": 0.37, "high_price": 58195.93, "last_price": 57410.88, "low_price": 57360.98, "month": "08", "start_price": 57641.88, "total_price": 2507584.0, "volume": 4567.0, "volume_price": 36869.0, "year": "2022", "dividend_ratio": 1.25, "forward_per": "-", "pbr": 0.94, "per": 11.03}, {"date": "20220817", "market": "KOSDAQ", "name": "비금속", "compare": -587.59, "fluc_ratio": -1.02, "high_price": 57560.37, "last_price": 56823.29, "low_price": 56611.6, "month": "08", "start_price": 57560.37, "total_price": 2481919.0, "volume": 9311.0, "volume_price": 36535.0, "year": "2022", "dividend_ratio": 1.27, "forward_per": "-", "pbr": 0.93, "per": 10.92}, {"date": "20220818", "market": "KOSDAQ", "name": "비금속", "compare": 165.57, "fluc_ratio": 0.29, "high_price": 57048.83, "last_price": 56988.86, "low_price": 56125.39, "month": "08", "start_price": 56558.4, "total_price": 2489151.0, "volume": 4755.0, "volume_price": 23535.0, "year": "2022", "dividend_ratio": 1.27, "forward_per": "-", "pbr": 0.93, "per": 10.94}, {"date": "20220819", "market": "KOSDAQ", "name": "비금속", "compare": -861.79, "fluc_ratio": -1.51, "high_price": 57161.35, "last_price": 56080.72, "low_price": 56023.29, "month": "08", "start_price": 56938.75, "total_price": 2449485.0, "volume": 3515.0, "volume_price": 17193.0, "year": "2022", "dividend_ratio": 1.28, "forward_per": "-", "pbr": 0.92, "per": 10.78}, {"date": "20220822", "market": "KOSDAQ", "name": "비금속", "compare": -1627.36, "fluc_ratio": -2.9, "high_price": 55403.88, "last_price": 54473.79, "low_price": 54434.3, "month": "08", "start_price": 55242.51, "total_price": 2379298.0, "volume": 4925.0, "volume_price": 23184.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.89, "per": 10.47}, {"date": "20220823", "market": "KOSDAQ", "name": "비금속", "compare": -834.1, "fluc_ratio": -1.53, "high_price": 54507.78, "last_price": 53639.69, "low_price": 53574.49, "month": "08", "start_price": 53883.68, "total_price": 2342475.0, "volume": 2963.0, "volume_price": 15443.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.88, "per": 10.31}, {"date": "20220824", "market": "KOSDAQ", "name": "비금속", "compare": 1055.71, "fluc_ratio": 1.97, "high_price": 54720.09, "last_price": 54695.4, "low_price": 53673.64, "month": "08", "start_price": 53923.1, "total_price": 2388977.0, "volume": 3112.0, "volume_price": 16929.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.89, "per": 10.51}, {"date": "20220825", "market": "KOSDAQ", "name": "비금속", "compare": 994.75, "fluc_ratio": 1.82, "high_price": 55733.21, "last_price": 55690.15, "low_price": 54665.63, "month": "08", "start_price": 54738.52, "total_price": 2432426.0, "volume": 4844.0, "volume_price": 20703.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 0.91, "per": 10.71}, {"date": "20220826", "market": "KOSDAQ", "name": "비금속", "compare": 218.34, "fluc_ratio": 0.39, "high_price": 56599.62, "last_price": 55960.24, "low_price": 55960.24, "month": "08", "start_price": 56149.09, "total_price": 2444779.0, "volume": 2416.0, "volume_price": 22776.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 0.91, "per": 10.75}, {"date": "20220829", "market": "KOSDAQ", "name": "비금속", "compare": -1974.01, "fluc_ratio": -3.53, "high_price": 54474.44, "last_price": 53986.23, "low_price": 53669.54, "month": "08", "start_price": 54474.44, "total_price": 2358002.0, "volume": 6542.0, "volume_price": 24007.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.88, "per": 10.37}, {"date": "20220830", "market": "KOSDAQ", "name": "비금속", "compare": 796.52, "fluc_ratio": 1.48, "high_price": 54811.59, "last_price": 54782.75, "low_price": 53792.98, "month": "08", "start_price": 54101.47, "total_price": 2392793.0, "volume": 2403.0, "volume_price": 14662.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.89, "per": 10.52}, {"date": "20220831", "market": "KOSDAQ", "name": "비금속", "compare": 1082.79, "fluc_ratio": 1.98, "high_price": 55865.54, "last_price": 55865.54, "low_price": 54099.9, "month": "08", "start_price": 54395.32, "total_price": 2440087.0, "volume": 2997.0, "volume_price": 21473.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 0.91, "per": 10.73}, {"date": "20220901", "market": "KOSDAQ", "name": "비금속", "compare": -1550.16, "fluc_ratio": -2.77, "high_price": 55660.73, "last_price": 54315.38, "low_price": 54096.89, "month": "09", "start_price": 55334.02, "total_price": 2374218.0, "volume": 7733.0, "volume_price": 37758.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.89, "per": 10.44}, {"date": "20220902", "market": "KOSDAQ", "name": "비금속", "compare": -678.81, "fluc_ratio": -1.25, "high_price": 54661.15, "last_price": 53636.57, "low_price": 53508.25, "month": "09", "start_price": 54382.0, "total_price": 2343150.0, "volume": 2403.0, "volume_price": 14446.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.88, "per": 10.31}, {"date": "20220905", "market": "KOSDAQ", "name": "비금속", "compare": -560.95, "fluc_ratio": -1.05, "high_price": 54091.94, "last_price": 53075.62, "low_price": 52899.5, "month": "09", "start_price": 53692.9, "total_price": 2319771.0, "volume": 1989.0, "volume_price": 10759.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.87, "per": 10.2}, {"date": "20220906", "market": "KOSDAQ", "name": "비금속", "compare": 321.43, "fluc_ratio": 0.61, "high_price": 53997.06, "last_price": 53397.05, "low_price": 53008.89, "month": "09", "start_price": 53178.29, "total_price": 2333771.0, "volume": 2027.0, "volume_price": 21950.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.87, "per": 10.27}, {"date": "20220907", "market": "KOSDAQ", "name": "비금속", "compare": -1498.32, "fluc_ratio": -2.81, "high_price": 53257.39, "last_price": 51898.73, "low_price": 51689.53, "month": "09", "start_price": 53189.78, "total_price": 2269749.0, "volume": 2227.0, "volume_price": 12300.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.85, "per": 9.98}, {"date": "20220908", "market": "KOSDAQ", "name": "비금속", "compare": 149.45, "fluc_ratio": 0.29, "high_price": 52619.95, "last_price": 52048.18, "low_price": 52020.28, "month": "09", "start_price": 52271.92, "total_price": 2276882.0, "volume": 1899.0, "volume_price": 13029.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.85, "per": 10.02}, {"date": "20220913", "market": "KOSDAQ", "name": "비금속", "compare": 1997.55, "fluc_ratio": 3.84, "high_price": 54066.93, "last_price": 54045.73, "low_price": 53029.71, "month": "09", "start_price": 53065.19, "total_price": 2364266.0, "volume": 1911.0, "volume_price": 17750.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.88, "per": 10.4}, {"date": "20220914", "market": "KOSDAQ", "name": "비금속", "compare": -936.85, "fluc_ratio": -1.73, "high_price": 53482.07, "last_price": 53108.88, "low_price": 52153.38, "month": "09", "start_price": 52829.01, "total_price": 2324015.0, "volume": 3346.0, "volume_price": 23026.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.87, "per": 10.22}, {"date": "20220915", "market": "KOSDAQ", "name": "비금속", "compare": 307.63, "fluc_ratio": 0.58, "high_price": 54150.89, "last_price": 53416.51, "low_price": 53239.17, "month": "09", "start_price": 53484.45, "total_price": 2337477.0, "volume": 3316.0, "volume_price": 24099.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.87, "per": 10.28}, {"date": "20220916", "market": "KOSDAQ", "name": "비금속", "compare": -700.66, "fluc_ratio": -1.31, "high_price": 53204.63, "last_price": 52715.85, "low_price": 52386.41, "month": "09", "start_price": 53176.14, "total_price": 2306816.0, "volume": 1816.0, "volume_price": 9964.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.86, "per": 12.29}, {"date": "20220919", "market": "KOSDAQ", "name": "비금속", "compare": -644.53, "fluc_ratio": -1.22, "high_price": 53313.6, "last_price": 52071.32, "low_price": 51936.75, "month": "09", "start_price": 52626.45, "total_price": 2280363.0, "volume": 5827.0, "volume_price": 34762.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.85, "per": 12.14}, {"date": "20220920", "market": "KOSDAQ", "name": "비금속", "compare": 459.4, "fluc_ratio": 0.88, "high_price": 53287.41, "last_price": 52530.72, "low_price": 52263.75, "month": "09", "start_price": 52618.6, "total_price": 2298715.0, "volume": 2135.0, "volume_price": 14312.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.86, "per": 12.24}, {"date": "20220921", "market": "KOSDAQ", "name": "비금속", "compare": -257.37, "fluc_ratio": -0.49, "high_price": 52838.42, "last_price": 52273.35, "low_price": 51650.97, "month": "09", "start_price": 52240.23, "total_price": 2287453.0, "volume": 2642.0, "volume_price": 17195.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.85, "per": 12.18}, {"date": "20220922", "market": "KOSDAQ", "name": "비금속", "compare": -404.76, "fluc_ratio": -0.77, "high_price": 51880.42, "last_price": 51868.59, "low_price": 50849.04, "month": "09", "start_price": 51844.33, "total_price": 2269740.0, "volume": 1774.0, "volume_price": 11985.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.85, "per": 12.09}, {"date": "20220923", "market": "KOSDAQ", "name": "비금속", "compare": -1448.44, "fluc_ratio": -2.79, "high_price": 52127.8, "last_price": 50420.15, "low_price": 50385.29, "month": "09", "start_price": 51633.71, "total_price": 2206358.0, "volume": 2736.0, "volume_price": 26629.0, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.82, "per": 11.75}, {"date": "20220926", "market": "KOSDAQ", "name": "비금속", "compare": -3291.4, "fluc_ratio": -6.53, "high_price": 50004.86, "last_price": 47128.75, "low_price": 47047.69, "month": "09", "start_price": 50004.86, "total_price": 2062328.0, "volume": 3780.0, "volume_price": 27214.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.77, "per": 10.98}, {"date": "20220927", "market": "KOSDAQ", "name": "비금속", "compare": -836.18, "fluc_ratio": -1.77, "high_price": 47392.5, "last_price": 46292.57, "low_price": 45310.79, "month": "09", "start_price": 46968.35, "total_price": 2025737.0, "volume": 3565.0, "volume_price": 32445.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.76, "per": 10.87}, {"date": "20220928", "market": "KOSDAQ", "name": "비금속", "compare": -2395.2, "fluc_ratio": -5.14, "high_price": 46421.88, "last_price": 44241.71, "low_price": 43931.32, "month": "09", "start_price": 46102.87, "total_price": 1935992.0, "volume": 2933.0, "volume_price": 21768.0, "year": "2022", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.72, "per": 10.31}, {"date": "20220929", "market": "KOSDAQ", "name": "비금속", "compare": -855.07, "fluc_ratio": -1.93, "high_price": 45513.31, "last_price": 43386.64, "low_price": 43386.64, "month": "09", "start_price": 44778.24, "total_price": 1898575.0, "volume": 1902.0, "volume_price": 13350.0, "year": "2022", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 0.71, "per": 10.14}, {"date": "20220930", "market": "KOSDAQ", "name": "비금속", "compare": -392.12, "fluc_ratio": -0.9, "high_price": 43424.03, "last_price": 43125.44, "low_price": 41787.37, "month": "09", "start_price": 43000.94, "total_price": 1887145.0, "volume": 2833.0, "volume_price": 19152.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.71, "per": 10.05}, {"date": "20221004", "market": "KOSDAQ", "name": "비금속", "compare": 1914.72, "fluc_ratio": 4.44, "high_price": 45104.93, "last_price": 45040.16, "low_price": 44051.66, "month": "10", "start_price": 44121.25, "total_price": 1970932.0, "volume": 1729.0, "volume_price": 15298.0, "year": "2022", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.74, "per": 10.5}, {"date": "20221005", "market": "KOSDAQ", "name": "비금속", "compare": -477.2, "fluc_ratio": -1.06, "high_price": 46170.89, "last_price": 44593.36, "low_price": 44227.55, "month": "10", "start_price": 45978.9, "total_price": 1951380.0, "volume": 1857.0, "volume_price": 12624.0, "year": "2022", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.73, "per": 10.39}, {"date": "20221006", "market": "KOSDAQ", "name": "비금속", "compare": 2016.73, "fluc_ratio": 4.52, "high_price": 46648.63, "last_price": 46610.09, "low_price": 44884.03, "month": "10", "start_price": 44949.33, "total_price": 2039632.0, "volume": 1406.0, "volume_price": 13466.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.76, "per": 10.86}, {"date": "20221007", "market": "KOSDAQ", "name": "비금속", "compare": -76.49, "fluc_ratio": -0.16, "high_price": 47312.17, "last_price": 46533.6, "low_price": 46098.96, "month": "10", "start_price": 46170.11, "total_price": 2036284.0, "volume": 4276.0, "volume_price": 19113.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.76, "per": 10.85}, {"date": "20221011", "market": "KOSDAQ", "name": "비금속", "compare": -1101.08, "fluc_ratio": -2.37, "high_price": 46041.49, "last_price": 45432.52, "low_price": 45145.26, "month": "10", "start_price": 45552.21, "total_price": 1988102.0, "volume": 22702.0, "volume_price": 92627.0, "year": "2022", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.74, "per": 10.59}, {"date": "20221012", "market": "KOSDAQ", "name": "비금속", "compare": 774.56, "fluc_ratio": 1.7, "high_price": 46280.44, "last_price": 46207.08, "low_price": 45181.17, "month": "10", "start_price": 45420.05, "total_price": 2023037.0, "volume": 24874.0, "volume_price": 112341.0, "year": "2022", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.76, "per": 10.77}, {"date": "20221013", "market": "KOSDAQ", "name": "비금속", "compare": -1176.24, "fluc_ratio": -2.55, "high_price": 46389.31, "last_price": 45030.84, "low_price": 44807.72, "month": "10", "start_price": 45951.94, "total_price": 1970524.0, "volume": 19119.0, "volume_price": 57219.0, "year": "2022", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.74, "per": 10.5}, {"date": "20221014", "market": "KOSDAQ", "name": "비금속", "compare": 1259.15, "fluc_ratio": 2.8, "high_price": 46634.79, "last_price": 46289.99, "low_price": 45797.73, "month": "10", "start_price": 45859.49, "total_price": 2025624.0, "volume": 6597.0, "volume_price": 27122.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.76, "per": 10.79}, {"date": "20221017", "market": "KOSDAQ", "name": "비금속", "compare": 437.57, "fluc_ratio": 0.95, "high_price": 46808.19, "last_price": 46727.56, "low_price": 45378.74, "month": "10", "start_price": 45608.63, "total_price": 2044772.0, "volume": 32203.0, "volume_price": 133236.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.76, "per": 10.89}, {"date": "20221018", "market": "KOSDAQ", "name": "비금속", "compare": 732.03, "fluc_ratio": 1.57, "high_price": 47841.07, "last_price": 47459.59, "low_price": 46721.92, "month": "10", "start_price": 47075.56, "total_price": 2076750.0, "volume": 24454.0, "volume_price": 67505.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.78, "per": 11.06}, {"date": "20221019", "market": "KOSDAQ", "name": "비금속", "compare": -427.8, "fluc_ratio": -0.9, "high_price": 48151.13, "last_price": 47031.79, "low_price": 47031.79, "month": "10", "start_price": 47326.8, "total_price": 2064580.0, "volume": 15815.0, "volume_price": 61465.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.77, "per": 10.96}, {"date": "20221020", "market": "KOSDAQ", "name": "비금속", "compare": -134.01, "fluc_ratio": -0.28, "high_price": 47618.36, "last_price": 46897.78, "low_price": 46564.2, "month": "10", "start_price": 47129.27, "total_price": 2052221.0, "volume": 17849.0, "volume_price": 62042.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.77, "per": 10.93}, {"date": "20221021", "market": "KOSDAQ", "name": "비금속", "compare": -555.87, "fluc_ratio": -1.19, "high_price": 47763.43, "last_price": 46341.91, "low_price": 46239.56, "month": "10", "start_price": 46750.35, "total_price": 2027896.0, "volume": 14384.0, "volume_price": 45913.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.76, "per": 10.8}, {"date": "20221024", "market": "KOSDAQ", "name": "비금속", "compare": 2474.22, "fluc_ratio": 5.34, "high_price": 49642.39, "last_price": 48816.13, "low_price": 47293.78, "month": "10", "start_price": 47402.12, "total_price": 2136675.0, "volume": 36875.0, "volume_price": 126098.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.8, "per": 11.38}, {"date": "20221025", "market": "KOSDAQ", "name": "비금속", "compare": 767.54, "fluc_ratio": 1.57, "high_price": 49642.27, "last_price": 49583.67, "low_price": 48630.9, "month": "10", "start_price": 48983.14, "total_price": 2169754.0, "volume": 12486.0, "volume_price": 41856.0, "year": "2022", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.81, "per": 11.56}, {"date": "20221026", "market": "KOSDAQ", "name": "비금속", "compare": -673.74, "fluc_ratio": -1.36, "high_price": 49556.92, "last_price": 48909.93, "low_price": 48805.95, "month": "10", "start_price": 49305.71, "total_price": 2140271.0, "volume": 12090.0, "volume_price": 37098.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.8, "per": 11.4}, {"date": "20221027", "market": "KOSDAQ", "name": "비금속", "compare": 389.28, "fluc_ratio": 0.8, "high_price": 49624.08, "last_price": 49299.21, "low_price": 48788.47, "month": "10", "start_price": 48914.52, "total_price": 2156878.0, "volume": 4088.0, "volume_price": 18845.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.81, "per": 11.49}, {"date": "20221028", "market": "KOSDAQ", "name": "비금속", "compare": -1713.0, "fluc_ratio": -3.47, "high_price": 49235.25, "last_price": 47586.21, "low_price": 47550.47, "month": "10", "start_price": 49158.35, "total_price": 2082643.0, "volume": 3855.0, "volume_price": 21292.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.78, "per": 11.09}, {"date": "20221031", "market": "KOSDAQ", "name": "비금속", "compare": 661.67, "fluc_ratio": 1.39, "high_price": 48432.12, "last_price": 48247.88, "low_price": 47879.47, "month": "10", "start_price": 48023.41, "total_price": 2111602.0, "volume": 3166.0, "volume_price": 15509.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.79, "per": 11.25}, {"date": "20221101", "market": "KOSDAQ", "name": "비금속", "compare": 533.45, "fluc_ratio": 1.11, "high_price": 48971.86, "last_price": 48781.33, "low_price": 47862.25, "month": "11", "start_price": 48063.17, "total_price": 2134949.0, "volume": 4526.0, "volume_price": 16554.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.8, "per": 11.37}, {"date": "20221102", "market": "KOSDAQ", "name": "비금속", "compare": -112.76, "fluc_ratio": -0.23, "high_price": 48927.11, "last_price": 48668.57, "low_price": 48442.54, "month": "11", "start_price": 48604.22, "total_price": 2130014.0, "volume": 3383.0, "volume_price": 13449.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.8, "per": 11.34}, {"date": "20221103", "market": "KOSDAQ", "name": "비금속", "compare": -325.94, "fluc_ratio": -0.67, "high_price": 48754.64, "last_price": 48342.63, "low_price": 47505.04, "month": "11", "start_price": 47589.42, "total_price": 2115749.0, "volume": 4856.0, "volume_price": 20290.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.79, "per": 11.27}, {"date": "20221104", "market": "KOSDAQ", "name": "비금속", "compare": 336.67, "fluc_ratio": 0.7, "high_price": 48679.3, "last_price": 48679.3, "low_price": 47473.71, "month": "11", "start_price": 48301.44, "total_price": 2129820.0, "volume": 28338.0, "volume_price": 54045.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.8, "per": 11.35}, {"date": "20221107", "market": "KOSDAQ", "name": "비금속", "compare": 1276.27, "fluc_ratio": 2.62, "high_price": 50018.53, "last_price": 49955.57, "low_price": 48705.46, "month": "11", "start_price": 48858.68, "total_price": 2186340.0, "volume": 32788.0, "volume_price": 90621.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.82, "per": 11.64}, {"date": "20221108", "market": "KOSDAQ", "name": "비금속", "compare": 1269.55, "fluc_ratio": 2.54, "high_price": 51476.21, "last_price": 51225.12, "low_price": 50324.13, "month": "11", "start_price": 50411.41, "total_price": 2240508.0, "volume": 16078.0, "volume_price": 60811.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.84, "per": 11.94}, {"date": "20221109", "market": "KOSDAQ", "name": "비금속", "compare": -284.42, "fluc_ratio": -0.56, "high_price": 51616.53, "last_price": 50940.7, "low_price": 50842.7, "month": "11", "start_price": 51274.01, "total_price": 2229455.0, "volume": 5297.0, "volume_price": 20635.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.83, "per": 11.87}, {"date": "20221110", "market": "KOSDAQ", "name": "비금속", "compare": -749.04, "fluc_ratio": -1.47, "high_price": 50658.18, "last_price": 50191.66, "low_price": 50056.23, "month": "11", "start_price": 50258.67, "total_price": 2197120.0, "volume": 4247.0, "volume_price": 16058.0, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.82, "per": 11.7}, {"date": "20221111", "market": "KOSDAQ", "name": "비금속", "compare": 1525.4, "fluc_ratio": 3.04, "high_price": 51968.43, "last_price": 51717.06, "low_price": 51330.36, "month": "11", "start_price": 51457.21, "total_price": 2263433.0, "volume": 5646.0, "volume_price": 25404.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.85, "per": 12.06}, {"date": "20221114", "market": "KOSDAQ", "name": "비금속", "compare": 225.26, "fluc_ratio": 0.44, "high_price": 52370.94, "last_price": 51942.32, "low_price": 51514.54, "month": "11", "start_price": 51671.48, "total_price": 2273292.0, "volume": 40418.0, "volume_price": 90075.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.85, "per": 12.11}, {"date": "20221115", "market": "KOSDAQ", "name": "비금속", "compare": 1575.94, "fluc_ratio": 3.03, "high_price": 53518.26, "last_price": 53518.26, "low_price": 51848.12, "month": "11", "start_price": 51908.3, "total_price": 2340989.0, "volume": 6707.0, "volume_price": 34464.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.88, "per": 12.47}, {"date": "20221116", "market": "KOSDAQ", "name": "비금속", "compare": -379.41, "fluc_ratio": -0.71, "high_price": 53806.84, "last_price": 53138.85, "low_price": 52875.4, "month": "11", "start_price": 53554.41, "total_price": 2325659.0, "volume": 4986.0, "volume_price": 25228.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.87, "per": 12.39}, {"date": "20221117", "market": "KOSDAQ", "name": "비금속", "compare": -531.11, "fluc_ratio": -1.0, "high_price": 52823.82, "last_price": 52607.74, "low_price": 52092.14, "month": "11", "start_price": 52755.7, "total_price": 2302414.0, "volume": 3834.0, "volume_price": 17378.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.86, "per": 12.26}, {"date": "20221118", "market": "KOSDAQ", "name": "비금속", "compare": 96.86, "fluc_ratio": 0.18, "high_price": 53779.61, "last_price": 52704.6, "low_price": 52546.87, "month": "11", "start_price": 52788.39, "total_price": 2306877.0, "volume": 27156.0, "volume_price": 73003.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.86, "per": 12.29}, {"date": "20221121", "market": "KOSDAQ", "name": "비금속", "compare": -1132.1, "fluc_ratio": -2.15, "high_price": 52760.58, "last_price": 51572.5, "low_price": 51530.26, "month": "11", "start_price": 52611.77, "total_price": 2259500.0, "volume": 8695.0, "volume_price": 29871.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.84, "per": 12.02}, {"date": "20221122", "market": "KOSDAQ", "name": "비금속", "compare": -58.76, "fluc_ratio": -0.11, "high_price": 51951.27, "last_price": 51513.74, "low_price": 51007.72, "month": "11", "start_price": 51361.7, "total_price": 2254535.0, "volume": 10653.0, "volume_price": 33599.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.84, "per": 12.01}, {"date": "20221123", "market": "KOSDAQ", "name": "비금속", "compare": 776.89, "fluc_ratio": 1.51, "high_price": 52785.18, "last_price": 52290.63, "low_price": 51718.87, "month": "11", "start_price": 51718.87, "total_price": 2288536.0, "volume": 4227.0, "volume_price": 18957.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.86, "per": 12.19}, {"date": "20221124", "market": "KOSDAQ", "name": "비금속", "compare": 1029.43, "fluc_ratio": 1.97, "high_price": 53327.49, "last_price": 53320.06, "low_price": 52341.49, "month": "11", "start_price": 52446.59, "total_price": 2333126.0, "volume": 6938.0, "volume_price": 22530.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.87, "per": 12.43}, {"date": "20221125", "market": "KOSDAQ", "name": "비금속", "compare": -730.09, "fluc_ratio": -1.37, "high_price": 53249.14, "last_price": 52589.97, "low_price": 52382.1, "month": "11", "start_price": 53249.14, "total_price": 2306466.0, "volume": 3563.0, "volume_price": 13049.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.86, "per": 12.26}, {"date": "20221128", "market": "KOSDAQ", "name": "비금속", "compare": -884.3, "fluc_ratio": -1.68, "high_price": 52516.06, "last_price": 51705.67, "low_price": 51362.46, "month": "11", "start_price": 52516.06, "total_price": 2262220.0, "volume": 6210.0, "volume_price": 20581.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.85, "per": 12.05}, {"date": "20221129", "market": "KOSDAQ", "name": "비금속", "compare": 544.44, "fluc_ratio": 1.05, "high_price": 52315.55, "last_price": 52250.11, "low_price": 51295.47, "month": "11", "start_price": 51385.45, "total_price": 2287750.0, "volume": 4938.0, "volume_price": 15843.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.85, "per": 12.18}, {"date": "20221130", "market": "KOSDAQ", "name": "비금속", "compare": 638.93, "fluc_ratio": 1.22, "high_price": 52964.57, "last_price": 52889.04, "low_price": 51757.18, "month": "11", "start_price": 52201.27, "total_price": 2314004.0, "volume": 2639.0, "volume_price": 14961.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.87, "per": 12.33}, {"date": "20221201", "market": "KOSDAQ", "name": "비금속", "compare": 612.02, "fluc_ratio": 1.16, "high_price": 53937.34, "last_price": 53501.06, "low_price": 53341.19, "month": "12", "start_price": 53631.28, "total_price": 2342637.0, "volume": 5635.0, "volume_price": 24988.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.88, "per": 12.48}, {"date": "20221202", "market": "KOSDAQ", "name": "비금속", "compare": -995.78, "fluc_ratio": -1.86, "high_price": 53476.07, "last_price": 52505.5, "low_price": 52452.88, "month": "12", "start_price": 53457.78, "total_price": 2299044.0, "volume": 2644.0, "volume_price": 11707.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.86, "per": 12.24}, {"date": "20221205", "market": "KOSDAQ", "name": "비금속", "compare": 164.31, "fluc_ratio": 0.31, "high_price": 52851.34, "last_price": 52669.81, "low_price": 52287.18, "month": "12", "start_price": 52744.86, "total_price": 2309844.0, "volume": 5184.0, "volume_price": 20839.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.86, "per": 12.28}, {"date": "20221206", "market": "KOSDAQ", "name": "비금속", "compare": -896.31, "fluc_ratio": -1.7, "high_price": 52352.26, "last_price": 51773.5, "low_price": 51666.4, "month": "12", "start_price": 52133.71, "total_price": 2267850.0, "volume": 3599.0, "volume_price": 13369.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.85, "per": 12.07}, {"date": "20221207", "market": "KOSDAQ", "name": "비금속", "compare": -680.27, "fluc_ratio": -1.31, "high_price": 51705.65, "last_price": 51093.23, "low_price": 50847.23, "month": "12", "start_price": 51705.65, "total_price": 2237206.0, "volume": 10014.0, "volume_price": 25566.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.84, "per": 11.92}, {"date": "20221208", "market": "KOSDAQ", "name": "비금속", "compare": -707.11, "fluc_ratio": -1.38, "high_price": 51294.58, "last_price": 50386.12, "low_price": 50386.12, "month": "12", "start_price": 50995.28, "total_price": 2206244.0, "volume": 2740.0, "volume_price": 10816.0, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.82, "per": 11.75}, {"date": "20221209", "market": "KOSDAQ", "name": "비금속", "compare": 718.9, "fluc_ratio": 1.43, "high_price": 51398.69, "last_price": 51105.02, "low_price": 50505.07, "month": "12", "start_price": 50880.83, "total_price": 2237722.0, "volume": 1880.0, "volume_price": 8253.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.84, "per": 11.97}, {"date": "20221212", "market": "KOSDAQ", "name": "비금속", "compare": -888.79, "fluc_ratio": -1.73, "high_price": 51098.75, "last_price": 50448.37, "low_price": 50334.74, "month": "12", "start_price": 50914.42, "total_price": 2210383.0, "volume": 2254.0, "volume_price": 11271.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.83, "per": 11.77}, {"date": "20221213", "market": "KOSDAQ", "name": "비금속", "compare": 393.59, "fluc_ratio": 0.78, "high_price": 51029.13, "last_price": 50841.96, "low_price": 50257.19, "month": "12", "start_price": 50604.67, "total_price": 2226204.0, "volume": 1693.0, "volume_price": 8533.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.83, "per": 11.86}, {"date": "20221214", "market": "KOSDAQ", "name": "비금속", "compare": 1329.75, "fluc_ratio": 2.62, "high_price": 52171.71, "last_price": 52171.71, "low_price": 51056.88, "month": "12", "start_price": 51375.38, "total_price": 2284429.0, "volume": 2329.0, "volume_price": 13636.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.85, "per": 12.17}, {"date": "20221215", "market": "KOSDAQ", "name": "비금속", "compare": -361.35, "fluc_ratio": -0.69, "high_price": 52134.85, "last_price": 51810.36, "low_price": 51609.81, "month": "12", "start_price": 51880.17, "total_price": 2268607.0, "volume": 7241.0, "volume_price": 20019.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.85, "per": 12.08}, {"date": "20221216", "market": "KOSDAQ", "name": "비금속", "compare": -910.81, "fluc_ratio": -1.76, "high_price": 51321.77, "last_price": 50899.55, "low_price": 50703.94, "month": "12", "start_price": 51107.41, "total_price": 2228725.0, "volume": 4223.0, "volume_price": 13919.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.82, "per": 13.02}, {"date": "20221219", "market": "KOSDAQ", "name": "비금속", "compare": 150.18, "fluc_ratio": 0.3, "high_price": 51566.33, "last_price": 51049.73, "low_price": 50284.16, "month": "12", "start_price": 50703.51, "total_price": 2235301.0, "volume": 3247.0, "volume_price": 12243.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.82, "per": 13.07}, {"date": "20221220", "market": "KOSDAQ", "name": "비금속", "compare": -1055.77, "fluc_ratio": -2.07, "high_price": 51092.07, "last_price": 50049.45, "low_price": 49794.57, "month": "12", "start_price": 51092.07, "total_price": 2191502.0, "volume": 5218.0, "volume_price": 17036.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.8, "per": 12.78}, {"date": "20221221", "market": "KOSDAQ", "name": "비금속", "compare": -113.17, "fluc_ratio": -0.23, "high_price": 50251.54, "last_price": 49835.21, "low_price": 49563.87, "month": "12", "start_price": 50162.15, "total_price": 2182121.0, "volume": 2385.0, "volume_price": 8404.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.8, "per": 12.75}, {"date": "20221222", "market": "KOSDAQ", "name": "비금속", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.81, "per": 12.9, "compare": 586.36, "fluc_ratio": 1.18, "high_price": 50639.8, "last_price": 50421.57, "low_price": 50144.31, "month": "12", "start_price": 50213.07, "total_price": 2207796.0, "volume": 2394.0, "volume_price": 12508.0, "year": "2022"}, {"date": "20221223", "market": "KOSDAQ", "name": "비금속", "compare": -1693.75, "fluc_ratio": -3.36, "high_price": 49850.51, "last_price": 48727.82, "low_price": 48565.55, "month": "12", "start_price": 49746.4, "total_price": 2133632.0, "volume": 3701.0, "volume_price": 15626.0, "year": "2022"}, {"date": "20221226", "market": "KOSDAQ", "name": "비금속", "compare": -11.71, "fluc_ratio": -0.02, "high_price": 48904.31, "last_price": 48718.96, "low_price": 48011.88, "month": "12", "start_price": 48651.87, "total_price": 2133244.0, "volume": 5430.0, "volume_price": 16606.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.78, "per": 12.46}, {"date": "20221227", "market": "KOSDAQ", "name": "비금속", "compare": 443.89, "fluc_ratio": 0.91, "high_price": 49332.28, "last_price": 49162.85, "low_price": 48749.31, "month": "12", "start_price": 48872.14, "total_price": 2152681.0, "volume": 11807.0, "volume_price": 27278.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.79, "per": 12.6}, {"date": "20221228", "market": "KOSDAQ", "name": "비금속", "compare": -1611.74, "fluc_ratio": -3.27, "high_price": 48726.1, "last_price": 47660.01, "low_price": 47543.76, "month": "12", "start_price": 48638.11, "total_price": 2086876.0, "volume": 2900.0, "volume_price": 12007.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.76, "per": 12.19}, {"date": "20221229", "market": "KOSDAQ", "name": "비금속", "compare": -1326.25, "fluc_ratio": -2.78, "high_price": 47465.02, "last_price": 46333.76, "low_price": 45913.22, "month": "12", "start_price": 47414.58, "total_price": 2028804.0, "volume": 2726.0, "volume_price": 9684.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.74, "per": 11.85}, {"date": "20230102", "market": "KOSDAQ", "name": "비금속", "compare": -1070.2, "fluc_ratio": -2.31, "high_price": 47037.84, "last_price": 45263.56, "low_price": 45014.16, "month": "01", "start_price": 46507.49, "total_price": 1981944.0, "volume": 2099.0, "volume_price": 8183.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.72, "per": 11.58}, {"date": "20230103", "market": "KOSDAQ", "name": "비금속", "compare": 474.75, "fluc_ratio": 1.05, "high_price": 45894.35, "last_price": 45738.31, "low_price": 43972.42, "month": "01", "start_price": 45200.61, "total_price": 2003434.0, "volume": 1918.0, "volume_price": 8869.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.73, "per": 11.7}, {"date": "20230104", "market": "KOSDAQ", "name": "비금속", "compare": 1993.08, "fluc_ratio": 4.36, "high_price": 47760.83, "last_price": 47731.39, "low_price": 45299.3, "month": "01", "start_price": 45353.12, "total_price": 2089286.0, "volume": 9895.0, "volume_price": 38442.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.76, "per": 12.21}, {"date": "20230105", "market": "KOSDAQ", "name": "비금속", "compare": -184.65, "fluc_ratio": -0.39, "high_price": 47910.42, "last_price": 47546.74, "low_price": 47073.03, "month": "01", "start_price": 47858.64, "total_price": 2081917.0, "volume": 1885.0, "volume_price": 9656.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.76, "per": 12.16}, {"date": "20230106", "market": "KOSDAQ", "name": "비금속", "compare": 700.43, "fluc_ratio": 1.47, "high_price": 48334.05, "last_price": 48247.17, "low_price": 47131.31, "month": "01", "start_price": 47262.38, "total_price": 2111428.0, "volume": 1699.0, "volume_price": 15134.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.77, "per": 12.34}, {"date": "20230109", "market": "KOSDAQ", "name": "비금속", "compare": 652.73, "fluc_ratio": 1.35, "high_price": 49070.82, "last_price": 48899.9, "low_price": 48580.65, "month": "01", "start_price": 48646.0, "total_price": 2140410.0, "volume": 1462.0, "volume_price": 8555.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.78, "per": 12.51}, {"date": "20230110", "market": "KOSDAQ", "name": "비금속", "compare": -175.7, "fluc_ratio": -0.36, "high_price": 49369.52, "last_price": 48724.2, "low_price": 48568.81, "month": "01", "start_price": 48588.99, "total_price": 2133474.0, "volume": 7953.0, "volume_price": 16690.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.78, "per": 12.46}, {"date": "20230111", "market": "KOSDAQ", "name": "비금속", "compare": 941.39, "fluc_ratio": 1.93, "high_price": 50005.14, "last_price": 49665.59, "low_price": 48956.83, "month": "01", "start_price": 48956.83, "total_price": 2174694.0, "volume": 5647.0, "volume_price": 31155.0, "year": "2023"}, {"date": "20230112", "market": "KOSDAQ", "name": "비금속", "compare": 371.75, "fluc_ratio": 0.75, "high_price": 50269.92, "last_price": 50037.34, "low_price": 49171.57, "month": "01", "start_price": 49769.08, "total_price": 2190972.0, "volume": 35370.0, "volume_price": 86830.0, "year": "2023"}, {"date": "20230113", "market": "KOSDAQ", "name": "비금속", "compare": -184.32, "fluc_ratio": -0.37, "high_price": 50350.48, "last_price": 49853.02, "low_price": 49695.51, "month": "01", "start_price": 49959.81, "total_price": 2182901.0, "volume": 4801.0, "volume_price": 13530.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.8, "per": 12.75}, {"date": "20230116", "market": "KOSDAQ", "name": "비금속", "compare": 172.3, "fluc_ratio": 0.35, "high_price": 50283.59, "last_price": 50025.32, "low_price": 49746.32, "month": "01", "start_price": 49943.74, "total_price": 2190445.0, "volume": 8247.0, "volume_price": 19959.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.8, "per": 12.8}, {"date": "20230117", "market": "KOSDAQ", "name": "비금속", "compare": -620.47, "fluc_ratio": -1.24, "high_price": 50174.97, "last_price": 49404.85, "low_price": 49257.7, "month": "01", "start_price": 49875.68, "total_price": 2163277.0, "volume": 4408.0, "volume_price": 12373.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.79, "per": 12.64}, {"date": "20230118", "market": "KOSDAQ", "name": "비금속", "compare": -337.5, "fluc_ratio": -0.68, "high_price": 49302.17, "last_price": 49067.35, "low_price": 48760.81, "month": "01", "start_price": 49270.54, "total_price": 2148499.0, "volume": 2933.0, "volume_price": 9239.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.79, "per": 12.55}, {"date": "20230119", "market": "KOSDAQ", "name": "비금속", "compare": -180.79, "fluc_ratio": -0.37, "high_price": 49009.0, "last_price": 48886.56, "low_price": 48341.82, "month": "01", "start_price": 48688.47, "total_price": 2140583.0, "volume": 1861.0, "volume_price": 7091.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.78, "per": 12.51}, {"date": "20230120", "market": "KOSDAQ", "name": "비금속", "compare": 300.12, "fluc_ratio": 0.61, "high_price": 49327.71, "last_price": 49186.68, "low_price": 48743.06, "month": "01", "start_price": 48818.23, "total_price": 2153724.0, "volume": 1272.0, "volume_price": 4984.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.79, "per": 12.58}, {"date": "20230125", "market": "KOSDAQ", "name": "비금속", "compare": 840.66, "fluc_ratio": 1.71, "high_price": 50166.16, "last_price": 50027.34, "low_price": 49671.27, "month": "01", "start_price": 49854.7, "total_price": 2190534.0, "volume": 1653.0, "volume_price": 11582.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230126", "market": "KOSDAQ", "name": "비금속", "compare": 353.54, "fluc_ratio": 0.71, "high_price": 50421.7, "last_price": 50380.88, "low_price": 49838.23, "month": "01", "start_price": 49993.73, "total_price": 2206015.0, "volume": 1968.0, "volume_price": 8055.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230127", "market": "KOSDAQ", "name": "비금속", "compare": 72.77, "fluc_ratio": 0.14, "high_price": 50493.0, "last_price": 50453.65, "low_price": 50130.61, "month": "01", "start_price": 50427.44, "total_price": 2209201.0, "volume": 1542.0, "volume_price": 8938.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.81, "per": 12.91}, {"date": "20230130", "market": "KOSDAQ", "name": "비금속", "compare": -328.39, "fluc_ratio": -0.65, "high_price": 50692.5, "last_price": 50123.01, "low_price": 49853.36, "month": "01", "start_price": 50352.59, "total_price": 2194723.0, "volume": 1655.0, "volume_price": 8155.0, "year": "2023", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.8, "per": 12.82}, {"date": "20230131", "market": "KOSDAQ", "name": "비금속", "compare": -75.6, "fluc_ratio": -0.15, "high_price": 50453.1, "last_price": 50047.41, "low_price": 49787.44, "month": "01", "start_price": 50113.38, "total_price": 2191413.0, "volume": 1362.0, "volume_price": 7636.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.8, "per": 12.8}, {"date": "20230201", "market": "KOSDAQ", "name": "비금속", "compare": 359.7, "fluc_ratio": 0.72, "high_price": 50697.72, "last_price": 50407.11, "low_price": 50237.17, "month": "02", "start_price": 50308.77, "total_price": 2207163.0, "volume": 7287.0, "volume_price": 33733.0, "year": "2023", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.81, "per": 12.9}, {"date": "20230202", "market": "KOSDAQ", "name": "비금속", "compare": 471.21, "fluc_ratio": 0.93, "high_price": 51344.58, "last_price": 50878.32, "low_price": 50626.02, "month": "02", "start_price": 51303.73, "total_price": 2227796.0, "volume": 2392.0, "volume_price": 15540.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.81, "per": 13.02}, {"date": "20230203", "market": "KOSDAQ", "name": "비금속", "compare": -380.61, "fluc_ratio": -0.75, "high_price": 50913.28, "last_price": 50497.71, "low_price": 50435.19, "month": "02", "start_price": 50895.4, "total_price": 2211130.0, "volume": 4073.0, "volume_price": 11365.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.81, "per": 12.92}, {"date": "20230206", "market": "KOSDAQ", "name": "비금속", "compare": -539.16, "fluc_ratio": -1.07, "high_price": 50337.28, "last_price": 49958.55, "low_price": 49858.57, "month": "02", "start_price": 50264.67, "total_price": 2187522.0, "volume": 4707.0, "volume_price": 19135.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.8, "per": 12.78}, {"date": "20230207", "market": "KOSDAQ", "name": "비금속", "compare": 513.82, "fluc_ratio": 1.03, "high_price": 50633.36, "last_price": 50456.01, "low_price": 49796.34, "month": "02", "start_price": 50048.63, "total_price": 2209304.0, "volume": 2235.0, "volume_price": 10049.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.81, "per": 12.91}, {"date": "20230208", "market": "KOSDAQ", "name": "비금속", "compare": 399.31, "fluc_ratio": 0.79, "high_price": 50998.65, "last_price": 50855.32, "low_price": 50530.29, "month": "02", "start_price": 50687.42, "total_price": 2226789.0, "volume": 2218.0, "volume_price": 10267.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.81, "per": 13.01}, {"date": "20230209", "market": "KOSDAQ", "name": "비금속", "compare": -152.17, "fluc_ratio": -0.3, "high_price": 50739.6, "last_price": 50703.15, "low_price": 50221.28, "month": "02", "start_price": 50437.82, "total_price": 2220126.0, "volume": 1675.0, "volume_price": 9050.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.81, "per": 12.97}, {"date": "20230210", "market": "KOSDAQ", "name": "비금속", "compare": -1010.28, "fluc_ratio": -1.99, "high_price": 50371.84, "last_price": 49692.87, "low_price": 49485.82, "month": "02", "start_price": 50271.04, "total_price": 2175889.0, "volume": 2437.0, "volume_price": 10488.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.8, "per": 12.71}, {"date": "20230213", "market": "KOSDAQ", "name": "비금속", "compare": -182.12, "fluc_ratio": -0.37, "high_price": 49772.53, "last_price": 49510.75, "low_price": 49133.15, "month": "02", "start_price": 49582.98, "total_price": 2167914.0, "volume": 1541.0, "volume_price": 7972.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.79, "per": 12.67}, {"date": "20230214", "market": "KOSDAQ", "name": "비금속", "compare": 253.63, "fluc_ratio": 0.51, "high_price": 50071.46, "last_price": 49764.38, "low_price": 49627.11, "month": "02", "start_price": 49672.41, "total_price": 2179020.0, "volume": 1412.0, "volume_price": 8195.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.8, "per": 12.72}, {"date": "20230215", "market": "KOSDAQ", "name": "비금속", "compare": -1030.18, "fluc_ratio": -2.07, "high_price": 50202.35, "last_price": 48686.98, "low_price": 48618.1, "month": "02", "start_price": 49830.67, "total_price": 2131844.0, "volume": 2250.0, "volume_price": 14807.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.78, "per": 12.46}, {"date": "20230216", "market": "KOSDAQ", "name": "비금속", "compare": 818.29, "fluc_ratio": 1.68, "high_price": 49723.61, "last_price": 49505.27, "low_price": 49054.12, "month": "02", "start_price": 49054.12, "total_price": 2167675.0, "volume": 1483.0, "volume_price": 8514.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.79, "per": 12.66}, {"date": "20230217", "market": "KOSDAQ", "name": "비금속", "compare": -578.15, "fluc_ratio": -1.17, "high_price": 49538.82, "last_price": 48927.12, "low_price": 48740.32, "month": "02", "start_price": 49204.27, "total_price": 2142359.0, "volume": 31916.0, "volume_price": 94771.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.78, "per": 12.52}, {"date": "20230220", "market": "KOSDAQ", "name": "비금속", "compare": 432.07, "fluc_ratio": 0.88, "high_price": 49472.58, "last_price": 49359.19, "low_price": 48157.33, "month": "02", "start_price": 48763.62, "total_price": 2161278.0, "volume": 3736.0, "volume_price": 15263.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.79, "per": 12.63}, {"date": "20230221", "market": "KOSDAQ", "name": "비금속", "compare": 379.53, "fluc_ratio": 0.77, "high_price": 49896.49, "last_price": 49738.72, "low_price": 49364.63, "month": "02", "start_price": 49640.56, "total_price": 2177896.0, "volume": 4012.0, "volume_price": 15977.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.8, "per": 12.72}, {"date": "20230222", "market": "KOSDAQ", "name": "비금속", "compare": -1047.84, "fluc_ratio": -2.11, "high_price": 49196.75, "last_price": 48690.88, "low_price": 48561.39, "month": "02", "start_price": 49003.56, "total_price": 2132015.0, "volume": 2697.0, "volume_price": 12695.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.78, "per": 12.46}, {"date": "20230223", "market": "KOSDAQ", "name": "비금속", "compare": 700.26, "fluc_ratio": 1.44, "high_price": 49391.14, "last_price": 49391.14, "low_price": 48494.4, "month": "02", "start_price": 48735.49, "total_price": 2162677.0, "volume": 2432.0, "volume_price": 11611.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.79, "per": 12.64}, {"date": "20230224", "market": "KOSDAQ", "name": "비금속", "compare": -1272.29, "fluc_ratio": -2.58, "high_price": 49421.18, "last_price": 48118.85, "low_price": 47904.22, "month": "02", "start_price": 49183.01, "total_price": 2106968.0, "volume": 2639.0, "volume_price": 14832.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.77, "per": 12.31}, {"date": "20230227", "market": "KOSDAQ", "name": "비금속", "compare": -698.74, "fluc_ratio": -1.45, "high_price": 47677.95, "last_price": 47420.11, "low_price": 47003.1, "month": "02", "start_price": 47677.95, "total_price": 2075653.0, "volume": 1886.0, "volume_price": 8993.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.76, "per": 12.13}, {"date": "20230228", "market": "KOSDAQ", "name": "비금속", "compare": 682.79, "fluc_ratio": 1.44, "high_price": 48433.88, "last_price": 48102.9, "low_price": 47494.28, "month": "02", "start_price": 47516.6, "total_price": 2106269.0, "volume": 2299.0, "volume_price": 9587.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.77, "per": 12.31}, {"date": "20230302", "market": "KOSDAQ", "name": "비금속", "compare": 14.54, "fluc_ratio": 0.03, "high_price": 48617.35, "last_price": 48117.44, "low_price": 47663.37, "month": "03", "start_price": 48033.28, "total_price": 2106906.0, "volume": 3577.0, "volume_price": 19530.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.77, "per": 12.31}, {"date": "20230303", "market": "KOSDAQ", "name": "비금속", "compare": -4.84, "fluc_ratio": -0.01, "high_price": 48585.49, "last_price": 48112.6, "low_price": 48008.99, "month": "03", "start_price": 48261.18, "total_price": 2106694.0, "volume": 2115.0, "volume_price": 12967.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.77, "per": 12.31}, {"date": "20230306", "market": "KOSDAQ", "name": "비금속", "compare": 178.71, "fluc_ratio": 0.37, "high_price": 48433.86, "last_price": 48291.31, "low_price": 47691.42, "month": "03", "start_price": 48361.78, "total_price": 2114519.0, "volume": 7159.0, "volume_price": 34242.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.77, "per": 12.35}, {"date": "20230307", "market": "KOSDAQ", "name": "비금속", "compare": -19.14, "fluc_ratio": -0.04, "high_price": 48363.21, "last_price": 48272.17, "low_price": 47956.2, "month": "03", "start_price": 48203.97, "total_price": 2114408.0, "volume": 2691.0, "volume_price": 11920.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.77, "per": 12.35}, {"date": "20230308", "market": "KOSDAQ", "name": "비금속", "compare": -675.09, "fluc_ratio": -1.4, "high_price": 48124.93, "last_price": 47597.08, "low_price": 47480.41, "month": "03", "start_price": 48124.93, "total_price": 2083881.0, "volume": 11942.0, "volume_price": 34456.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.76, "per": 12.18}, {"date": "20230309", "market": "KOSDAQ", "name": "비금속", "compare": 76.51, "fluc_ratio": 0.16, "high_price": 48252.56, "last_price": 47673.59, "low_price": 47218.44, "month": "03", "start_price": 48021.79, "total_price": 2087471.0, "volume": 3745.0, "volume_price": 18589.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.76, "per": 12.2}, {"date": "20230310", "market": "KOSDAQ", "name": "비금속", "compare": -1023.54, "fluc_ratio": -2.15, "high_price": 47120.87, "last_price": 46650.05, "low_price": 46421.0, "month": "03", "start_price": 47120.87, "total_price": 2042653.0, "volume": 2847.0, "volume_price": 14534.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.75, "per": 11.93}, {"date": "20230313", "market": "KOSDAQ", "name": "비금속", "compare": 63.52, "fluc_ratio": 0.14, "high_price": 46777.64, "last_price": 46713.57, "low_price": 45434.55, "month": "03", "start_price": 46381.33, "total_price": 2045435.0, "volume": 2572.0, "volume_price": 12705.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.75, "per": 11.95}, {"date": "20230314", "market": "KOSDAQ", "name": "비금속", "compare": -1951.68, "fluc_ratio": -4.18, "high_price": 46300.59, "last_price": 44761.89, "low_price": 44748.52, "month": "03", "start_price": 46300.59, "total_price": 1959977.0, "volume": 2635.0, "volume_price": 13083.0, "year": "2023", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.72, "per": 11.45}, {"date": "20230315", "market": "KOSDAQ", "name": "비금속", "compare": 441.46, "fluc_ratio": 0.99, "high_price": 45595.26, "last_price": 45203.35, "low_price": 45082.32, "month": "03", "start_price": 45453.22, "total_price": 1979307.0, "volume": 1887.0, "volume_price": 10087.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.72, "per": 11.56}, {"date": "20230316", "market": "KOSDAQ", "name": "비금속", "compare": 381.76, "fluc_ratio": 0.84, "high_price": 45831.61, "last_price": 45585.11, "low_price": 44578.6, "month": "03", "start_price": 45054.59, "total_price": 1996023.0, "volume": 1511.0, "volume_price": 9918.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.73, "per": 11.66}, {"date": "20230317", "market": "KOSDAQ", "name": "비금속", "compare": 1736.74, "fluc_ratio": 3.81, "high_price": 47385.11, "last_price": 47321.85, "low_price": 46164.44, "month": "03", "start_price": 46164.44, "total_price": 2072069.0, "volume": 1935.0, "volume_price": 14999.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.76, "per": 12.11}, {"date": "20230320", "market": "KOSDAQ", "name": "비금속", "compare": 1.47, "fluc_ratio": 0.0, "high_price": 47898.12, "last_price": 47323.32, "low_price": 47108.64, "month": "03", "start_price": 47508.64, "total_price": 2072254.0, "volume": 1841.0, "volume_price": 11519.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.76, "per": 12.11}, {"date": "20230321", "market": "KOSDAQ", "name": "비금속", "compare": -613.53, "fluc_ratio": -1.3, "high_price": 47437.3, "last_price": 46709.79, "low_price": 46624.98, "month": "03", "start_price": 47400.15, "total_price": 2045269.0, "volume": 1445.0, "volume_price": 8019.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.75, "per": 11.94}, {"date": "20230322", "market": "KOSDAQ", "name": "비금속", "compare": -236.78, "fluc_ratio": -0.51, "high_price": 46992.02, "last_price": 46443.74, "low_price": 46104.74, "month": "03", "start_price": 46900.36, "total_price": 2033620.0, "volume": 1824.0, "volume_price": 11982.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.74, "per": 11.88}, {"date": "20230323", "market": "KOSDAQ", "name": "비금속", "compare": -109.22, "fluc_ratio": -0.24, "high_price": 46490.4, "last_price": 46334.52, "low_price": 45826.45, "month": "03", "start_price": 46121.85, "total_price": 2028838.0, "volume": 11733.0, "volume_price": 34878.0, "year": "2023", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.74, "per": 11.82}, {"date": "20230324", "market": "KOSDAQ", "name": "비금속", "compare": 1446.94, "fluc_ratio": 3.13, "high_price": 47793.88, "last_price": 47639.03, "low_price": 46407.72, "month": "03", "start_price": 46529.42, "total_price": 2085958.0, "volume": 4363.0, "volume_price": 34865.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.76, "per": 12.19}, {"date": "20230327", "market": "KOSDAQ", "name": "비금속", "compare": -443.34, "fluc_ratio": -0.93, "high_price": 47809.71, "last_price": 47195.69, "low_price": 46882.09, "month": "03", "start_price": 47708.19, "total_price": 2066545.0, "volume": 7481.0, "volume_price": 25622.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.76, "per": 12.07}, {"date": "20230328", "market": "KOSDAQ", "name": "비금속", "compare": 884.71, "fluc_ratio": 1.87, "high_price": 48208.37, "last_price": 48080.4, "low_price": 47104.11, "month": "03", "start_price": 47320.08, "total_price": 2105284.0, "volume": 6528.0, "volume_price": 26519.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.77, "per": 12.3}, {"date": "20230329", "market": "KOSDAQ", "name": "비금속", "compare": 614.35, "fluc_ratio": 1.28, "high_price": 48694.75, "last_price": 48694.75, "low_price": 47737.76, "month": "03", "start_price": 48166.45, "total_price": 2132184.0, "volume": 15460.0, "volume_price": 57690.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.78, "per": 12.46}, {"date": "20230330", "market": "KOSDAQ", "name": "비금속", "compare": 919.71, "fluc_ratio": 1.89, "high_price": 49675.74, "last_price": 49614.46, "low_price": 48838.58, "month": "03", "start_price": 49327.44, "total_price": 2172455.0, "volume": 6577.0, "volume_price": 36922.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.79, "per": 12.69}, {"date": "20230331", "market": "KOSDAQ", "name": "비금속", "compare": -319.93, "fluc_ratio": -0.64, "high_price": 50093.38, "last_price": 49294.53, "low_price": 49262.04, "month": "03", "start_price": 49963.82, "total_price": 2158447.0, "volume": 3799.0, "volume_price": 20207.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.79, "per": 12.61}, {"date": "20230403", "market": "KOSDAQ", "name": "비금속", "compare": 711.09, "fluc_ratio": 1.44, "high_price": 50109.42, "last_price": 50005.62, "low_price": 49290.85, "month": "04", "start_price": 49566.24, "total_price": 2189583.0, "volume": 8877.0, "volume_price": 34727.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.8, "per": 12.79}, {"date": "20230404", "market": "KOSDAQ", "name": "비금속", "compare": 412.67, "fluc_ratio": 0.83, "high_price": 50673.41, "last_price": 50418.29, "low_price": 49975.26, "month": "04", "start_price": 50167.59, "total_price": 2207653.0, "volume": 14448.0, "volume_price": 50302.0, "year": "2023", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.81, "per": 12.88}, {"date": "20230405", "market": "KOSDAQ", "name": "비금속", "compare": -908.45, "fluc_ratio": -1.8, "high_price": 50330.85, "last_price": 49455.56, "low_price": 49327.59, "month": "04", "start_price": 50118.89, "total_price": 2165498.0, "volume": 5906.0, "volume_price": 25666.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.79, "per": 12.65}, {"date": "20230406", "market": "KOSDAQ", "name": "비금속", "compare": -907.06, "fluc_ratio": -1.83, "high_price": 48990.74, "last_price": 48557.88, "low_price": 48437.44, "month": "04", "start_price": 48914.39, "total_price": 2126191.0, "volume": 30452.0, "volume_price": 103997.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.78, "per": 12.42}, {"date": "20230407", "market": "KOSDAQ", "name": "비금속", "compare": 796.65, "fluc_ratio": 1.64, "high_price": 49432.5, "last_price": 49354.53, "low_price": 48639.19, "month": "04", "start_price": 48869.16, "total_price": 2161074.0, "volume": 9910.0, "volume_price": 44296.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.79, "per": 12.64}, {"date": "20230410", "market": "KOSDAQ", "name": "비금속", "compare": -117.57, "fluc_ratio": -0.24, "high_price": 49466.73, "last_price": 49310.62, "low_price": 48627.02, "month": "04", "start_price": 49466.73, "total_price": 2159151.0, "volume": 9966.0, "volume_price": 47375.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.79, "per": 12.61}, {"date": "20230411", "market": "KOSDAQ", "name": "비금속", "compare": 808.51, "fluc_ratio": 1.64, "high_price": 50275.23, "last_price": 50119.13, "low_price": 49480.6, "month": "04", "start_price": 49654.1, "total_price": 2195190.0, "volume": 7553.0, "volume_price": 46112.0, "year": "2023", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.8, "per": 12.83}, {"date": "20230412", "market": "KOSDAQ", "name": "비금속", "compare": -144.8, "fluc_ratio": -0.29, "high_price": 50498.78, "last_price": 49974.33, "low_price": 49586.65, "month": "04", "start_price": 50253.75, "total_price": 2188848.0, "volume": 5236.0, "volume_price": 26662.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.8, "per": 12.79}, {"date": "20230413", "market": "KOSDAQ", "name": "비금속", "compare": -190.99, "fluc_ratio": -0.38, "high_price": 50149.2, "last_price": 49783.34, "low_price": 49229.62, "month": "04", "start_price": 50149.2, "total_price": 2180864.0, "volume": 3829.0, "volume_price": 21214.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.8, "per": 12.74}, {"date": "20230414", "market": "KOSDAQ", "name": "비금속", "compare": 52.82, "fluc_ratio": 0.11, "high_price": 50187.17, "last_price": 49836.16, "low_price": 49384.42, "month": "04", "start_price": 50079.77, "total_price": 2183178.0, "volume": 3301.0, "volume_price": 18729.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.8, "per": 12.76}, {"date": "20230417", "market": "KOSDAQ", "name": "비금속", "compare": -17.44, "fluc_ratio": -0.03, "high_price": 49884.5, "last_price": 49818.72, "low_price": 49078.44, "month": "04", "start_price": 49495.56, "total_price": 2182414.0, "volume": 4657.0, "volume_price": 19881.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.8, "per": 12.75}, {"date": "20230418", "market": "KOSDAQ", "name": "비금속", "compare": -140.4, "fluc_ratio": -0.28, "high_price": 49797.58, "last_price": 49678.32, "low_price": 48966.66, "month": "04", "start_price": 49797.58, "total_price": 2176263.0, "volume": 12937.0, "volume_price": 60295.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.8, "per": 12.71}, {"date": "20230419", "market": "KOSDAQ", "name": "비금속", "compare": 143.34, "fluc_ratio": 0.29, "high_price": 50100.14, "last_price": 49821.66, "low_price": 49424.74, "month": "04", "start_price": 49755.09, "total_price": 2182542.0, "volume": 17571.0, "volume_price": 84531.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.8, "per": 12.75}, {"date": "20230420", "market": "KOSDAQ", "name": "비금속", "compare": -1242.97, "fluc_ratio": -2.49, "high_price": 49705.49, "last_price": 48578.69, "low_price": 48469.64, "month": "04", "start_price": 49705.49, "total_price": 2128092.0, "volume": 5445.0, "volume_price": 27484.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.78, "per": 12.43}, {"date": "20230421", "market": "KOSDAQ", "name": "비금속", "compare": -149.06, "fluc_ratio": -0.31, "high_price": 49183.83, "last_price": 48429.63, "low_price": 47925.46, "month": "04", "start_price": 48661.17, "total_price": 2121562.0, "volume": 7268.0, "volume_price": 34690.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.78, "per": 12.4}, {"date": "20230424", "market": "KOSDAQ", "name": "비금속", "compare": -690.19, "fluc_ratio": -1.43, "high_price": 48537.29, "last_price": 47739.44, "low_price": 47672.37, "month": "04", "start_price": 48537.29, "total_price": 2091327.0, "volume": 10925.0, "volume_price": 48536.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.76, "per": 12.22}, {"date": "20230425", "market": "KOSDAQ", "name": "비금속", "compare": -354.91, "fluc_ratio": -0.74, "high_price": 48027.71, "last_price": 47384.53, "low_price": 46874.44, "month": "04", "start_price": 47710.22, "total_price": 2075779.0, "volume": 24752.0, "volume_price": 116315.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.76, "per": 12.13}, {"date": "20230426", "market": "KOSDAQ", "name": "비금속", "compare": 149.87, "fluc_ratio": 0.32, "high_price": 48118.1, "last_price": 47534.4, "low_price": 46867.67, "month": "04", "start_price": 47101.55, "total_price": 2082344.0, "volume": 7367.0, "volume_price": 38550.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.76, "per": 12.14}, {"date": "20230427", "market": "KOSDAQ", "name": "비금속", "compare": 160.64, "fluc_ratio": 0.34, "high_price": 47799.2, "last_price": 47581.64, "low_price": 46826.6, "month": "04", "start_price": 47515.16, "total_price": 2084414.0, "volume": 4703.0, "volume_price": 18613.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.76, "per": 12.18}, {"date": "20230428", "market": "KOSDAQ", "name": "비금속", "compare": -218.82, "fluc_ratio": -0.46, "high_price": 48109.08, "last_price": 47362.82, "low_price": 47286.49, "month": "04", "start_price": 47829.95, "total_price": 2074828.0, "volume": 6879.0, "volume_price": 27638.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.76, "per": 12.12}, {"date": "20230502", "market": "KOSDAQ", "name": "비금속", "compare": 894.35, "fluc_ratio": 1.89, "high_price": 48298.59, "last_price": 48257.17, "low_price": 47354.71, "month": "05", "start_price": 47573.43, "total_price": 2205021.0, "volume": 21929.0, "volume_price": 106681.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.78, "per": 19.29}, {"date": "20230503", "market": "KOSDAQ", "name": "비금속", "compare": 708.94, "fluc_ratio": 1.47, "high_price": 49196.3, "last_price": 48966.11, "low_price": 47819.75, "month": "05", "start_price": 47944.86, "total_price": 2236127.0, "volume": 37445.0, "volume_price": 197796.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.79, "per": 19.57}, {"date": "20230504", "market": "KOSDAQ", "name": "비금속", "compare": -927.74, "fluc_ratio": -1.89, "high_price": 49059.45, "last_price": 48038.37, "low_price": 47877.77, "month": "05", "start_price": 48894.6, "total_price": 2193760.0, "volume": 19590.0, "volume_price": 73621.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.78, "per": 19.2}, {"date": "20230508", "market": "KOSDAQ", "name": "비금속", "compare": 799.32, "fluc_ratio": 1.66, "high_price": 48983.67, "last_price": 48837.69, "low_price": 48125.34, "month": "05", "start_price": 48179.53, "total_price": 2228995.0, "volume": 13283.0, "volume_price": 33698.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.79, "per": 19.51}, {"date": "20230509", "market": "KOSDAQ", "name": "비금속", "compare": -646.17, "fluc_ratio": -1.32, "high_price": 48842.02, "last_price": 48191.52, "low_price": 47805.65, "month": "05", "start_price": 48728.29, "total_price": 2199503.0, "volume": 4327.0, "volume_price": 19852.0, "year": "2023"}, {"date": "20230510", "market": "KOSDAQ", "name": "비금속", "compare": -299.58, "fluc_ratio": -0.62, "high_price": 48303.78, "last_price": 47891.94, "low_price": 47700.7, "month": "05", "start_price": 48075.38, "total_price": 2185830.0, "volume": 3134.0, "volume_price": 12139.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.78, "per": 19.13}, {"date": "20230511", "market": "KOSDAQ", "name": "비금속", "compare": 229.5, "fluc_ratio": 0.48, "high_price": 48421.35, "last_price": 48121.44, "low_price": 47966.88, "month": "05", "start_price": 48131.97, "total_price": 2196305.0, "volume": 3133.0, "volume_price": 12546.0, "year": "2023"}, {"date": "20230512", "market": "KOSDAQ", "name": "비금속", "compare": 341.4, "fluc_ratio": 0.71, "high_price": 48679.16, "last_price": 48462.84, "low_price": 47501.01, "month": "05", "start_price": 47999.65, "total_price": 2211887.0, "volume": 5157.0, "volume_price": 31480.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.79, "per": 19.36}, {"date": "20230515", "market": "KOSDAQ", "name": "비금속", "compare": -408.98, "fluc_ratio": -0.84, "high_price": 48240.22, "last_price": 48053.86, "low_price": 47641.47, "month": "05", "start_price": 48215.77, "total_price": 2193221.0, "volume": 2946.0, "volume_price": 11995.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.78, "per": 19.19}, {"date": "20230516", "market": "KOSDAQ", "name": "비금속", "compare": -340.15, "fluc_ratio": -0.71, "high_price": 48599.83, "last_price": 47713.71, "low_price": 47282.13, "month": "05", "start_price": 48430.37, "total_price": 2178820.0, "volume": 5774.0, "volume_price": 30310.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.77, "per": 19.07}, {"date": "20230517", "market": "KOSDAQ", "name": "비금속", "compare": 602.76, "fluc_ratio": 1.26, "high_price": 48329.58, "last_price": 48316.47, "low_price": 47517.21, "month": "05", "start_price": 47560.99, "total_price": 2206344.0, "volume": 3586.0, "volume_price": 14692.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.78, "per": 19.31}, {"date": "20230518", "market": "KOSDAQ", "name": "비금속", "compare": 342.24, "fluc_ratio": 0.71, "high_price": 48754.86, "last_price": 48658.71, "low_price": 48256.2, "month": "05", "start_price": 48320.62, "total_price": 2221973.0, "volume": 3890.0, "volume_price": 19650.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.79, "per": 19.45}, {"date": "20230519", "market": "KOSDAQ", "name": "비금속", "compare": 1030.74, "fluc_ratio": 2.12, "high_price": 50324.98, "last_price": 49689.45, "low_price": 49034.98, "month": "05", "start_price": 49123.79, "total_price": 2269041.0, "volume": 11651.0, "volume_price": 54354.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.81, "per": 19.88}, {"date": "20230522", "market": "KOSDAQ", "name": "비금속", "compare": 624.35, "fluc_ratio": 1.25, "high_price": 50558.1, "last_price": 50378.91, "low_price": 49549.02, "month": "05", "start_price": 49810.29, "total_price": 2300525.0, "volume": 15662.0, "volume_price": 36294.0, "year": "2023", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.82, "per": 20.13}, {"date": "20230523", "market": "KOSDAQ", "name": "비금속", "compare": -343.48, "fluc_ratio": -0.68, "high_price": 50411.11, "last_price": 50035.43, "low_price": 49958.01, "month": "05", "start_price": 50379.45, "total_price": 2284840.0, "volume": 5816.0, "volume_price": 22636.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.81, "per": 20.0}, {"date": "20230524", "market": "KOSDAQ", "name": "비금속", "compare": 75.1, "fluc_ratio": 0.15, "high_price": 50191.89, "last_price": 50111.93, "low_price": 49482.87, "month": "05", "start_price": 49565.52, "total_price": 2288333.0, "volume": 4622.0, "volume_price": 14039.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.81, "per": 20.03}, {"date": "20230525", "market": "KOSDAQ", "name": "비금속", "compare": -415.38, "fluc_ratio": -0.83, "high_price": 50731.59, "last_price": 49696.55, "low_price": 49614.74, "month": "05", "start_price": 50617.2, "total_price": 2269365.0, "volume": 5930.0, "volume_price": 18753.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.81, "per": 19.86}, {"date": "20230526", "market": "KOSDAQ", "name": "비금속", "compare": -252.86, "fluc_ratio": -0.51, "high_price": 50041.38, "last_price": 49443.17, "low_price": 49302.22, "month": "05", "start_price": 49957.66, "total_price": 2257795.0, "volume": 4479.0, "volume_price": 20214.0, "year": "2023", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.8, "per": 19.76}, {"date": "20230530", "market": "KOSDAQ", "name": "비금속", "compare": 298.96, "fluc_ratio": 0.6, "high_price": 50118.6, "last_price": 49742.13, "low_price": 49597.69, "month": "05", "start_price": 49967.97, "total_price": 2271446.0, "volume": 2487.0, "volume_price": 17713.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.81, "per": 19.89}, {"date": "20230531", "market": "KOSDAQ", "name": "비금속", "compare": -350.6, "fluc_ratio": -0.7, "high_price": 49942.14, "last_price": 49429.08, "low_price": 49273.0, "month": "05", "start_price": 49661.8, "total_price": 2257151.0, "volume": 2521.0, "volume_price": 15098.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.8, "per": 19.84}, {"date": "20230601", "market": "KOSDAQ", "name": "비금속", "compare": 127.84, "fluc_ratio": 0.26, "high_price": 49894.1, "last_price": 49773.13, "low_price": 49171.15, "month": "06", "start_price": 49581.51, "total_price": 2272862.0, "volume": 14488.0, "volume_price": 66227.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.81, "per": 19.88}, {"date": "20230602", "market": "KOSDAQ", "name": "비금속", "compare": 259.27, "fluc_ratio": 0.52, "high_price": 50146.09, "last_price": 50000.25, "low_price": 49848.33, "month": "06", "start_price": 49918.59, "total_price": 2283233.0, "volume": 21189.0, "volume_price": 106707.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.81, "per": 19.98}, {"date": "20230605", "market": "KOSDAQ", "name": "비금속", "compare": 185.62, "fluc_ratio": 0.37, "high_price": 50325.91, "last_price": 50185.87, "low_price": 49961.82, "month": "06", "start_price": 50156.65, "total_price": 2291710.0, "volume": 4779.0, "volume_price": 18952.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.81, "per": 20.06}, {"date": "20230607", "market": "KOSDAQ", "name": "비금속", "compare": -18.45, "fluc_ratio": -0.04, "high_price": 50545.82, "last_price": 50167.42, "low_price": 50078.89, "month": "06", "start_price": 50229.2, "total_price": 2290867.0, "volume": 17275.0, "volume_price": 39584.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.81, "per": 20.04}, {"date": "20230608", "market": "KOSDAQ", "name": "비금속", "compare": -60.74, "fluc_ratio": -0.12, "high_price": 50180.09, "last_price": 50094.62, "low_price": 49621.47, "month": "06", "start_price": 49980.13, "total_price": 2287543.0, "volume": 6522.0, "volume_price": 22846.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.81, "per": 20.02}, {"date": "20230609", "market": "KOSDAQ", "name": "비금속", "compare": 583.67, "fluc_ratio": 1.17, "high_price": 50741.5, "last_price": 50678.29, "low_price": 50004.87, "month": "06", "start_price": 50221.15, "total_price": 2314196.0, "volume": 5281.0, "volume_price": 28250.0, "year": "2023", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.81, "per": 26.33}, {"date": "20230612", "market": "KOSDAQ", "name": "비금속", "compare": -375.15, "fluc_ratio": -0.74, "high_price": 50621.0, "last_price": 50303.14, "low_price": 50146.29, "month": "06", "start_price": 50621.0, "total_price": 2297065.0, "volume": 8214.0, "volume_price": 22680.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.81, "per": 26.15}, {"date": "20230613", "market": "KOSDAQ", "name": "비금속", "compare": 160.86, "fluc_ratio": 0.32, "high_price": 51186.46, "last_price": 50481.15, "low_price": 50459.97, "month": "06", "start_price": 50492.37, "total_price": 2305193.0, "volume": 10460.0, "volume_price": 38196.0, "year": "2023", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.81, "per": 26.25}, {"date": "20230614", "market": "KOSDAQ", "name": "비금속", "compare": -934.09, "fluc_ratio": -1.85, "high_price": 50525.52, "last_price": 49574.76, "low_price": 49339.32, "month": "06", "start_price": 50419.01, "total_price": 2263803.0, "volume": 6153.0, "volume_price": 25373.0, "year": "2023", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.79, "per": 25.73}, {"date": "20230615", "market": "KOSDAQ", "name": "비금속", "compare": 278.01, "fluc_ratio": 0.56, "high_price": 50240.41, "last_price": 49796.89, "low_price": 49134.08, "month": "06", "start_price": 49778.92, "total_price": 2276537.0, "volume": 5726.0, "volume_price": 32557.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.8, "per": 25.88}, {"date": "20230616", "market": "KOSDAQ", "name": "비금속", "compare": 215.7, "fluc_ratio": 0.43, "high_price": 50312.16, "last_price": 50024.19, "low_price": 49642.39, "month": "06", "start_price": 49860.47, "total_price": 2286573.0, "volume": 17286.0, "volume_price": 91074.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.8, "per": 26.01}, {"date": "20230619", "market": "KOSDAQ", "name": "비금속", "compare": 539.12, "fluc_ratio": 1.08, "high_price": 50550.14, "last_price": 50550.14, "low_price": 49453.22, "month": "06", "start_price": 49888.39, "total_price": 2310614.0, "volume": 97421.0, "volume_price": 155231.0, "year": "2023", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.81, "per": 26.29}, {"date": "20230620", "market": "KOSDAQ", "name": "비금속", "compare": 228.06, "fluc_ratio": 0.45, "high_price": 51868.33, "last_price": 50778.2, "low_price": 50537.82, "month": "06", "start_price": 50739.25, "total_price": 2321038.0, "volume": 60394.0, "volume_price": 166873.0, "year": "2023", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.81, "per": 26.4}, {"date": "20230621", "market": "KOSDAQ", "name": "비금속", "compare": 584.37, "fluc_ratio": 1.15, "high_price": 52113.42, "last_price": 51335.61, "low_price": 50656.43, "month": "06", "start_price": 50899.08, "total_price": 2346517.0, "volume": 24512.0, "volume_price": 93132.0, "year": "2023", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.82, "per": 26.73}, {"date": "20230622", "market": "KOSDAQ", "name": "비금속", "compare": -548.4, "fluc_ratio": -1.07, "high_price": 51384.3, "last_price": 50844.07, "low_price": 50566.75, "month": "06", "start_price": 51003.32, "total_price": 2324049.0, "volume": 22005.0, "volume_price": 57443.0, "year": "2023", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.82, "per": 26.44}, {"date": "20230623", "market": "KOSDAQ", "name": "비금속", "compare": 833.71, "fluc_ratio": 1.64, "high_price": 52231.5, "last_price": 51669.19, "low_price": 51276.03, "month": "06", "start_price": 51467.58, "total_price": 2361765.0, "volume": 40112.0, "volume_price": 109515.0, "year": "2023", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.83, "per": 26.85}, {"date": "20230626", "market": "KOSDAQ", "name": "비금속", "compare": 743.64, "fluc_ratio": 1.44, "high_price": 52537.5, "last_price": 52366.8, "low_price": 51517.2, "month": "06", "start_price": 52031.47, "total_price": 2393652.0, "volume": 30987.0, "volume_price": 86462.0, "year": "2023", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.84, "per": 27.24}, {"date": "20230627", "market": "KOSDAQ", "name": "비금속", "compare": -217.11, "fluc_ratio": -0.41, "high_price": 52526.41, "last_price": 52155.93, "low_price": 51889.23, "month": "06", "start_price": 52369.67, "total_price": 2384013.0, "volume": 22124.0, "volume_price": 64564.0, "year": "2023", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.84, "per": 27.12}, {"date": "20230628", "market": "KOSDAQ", "name": "비금속", "compare": 204.31, "fluc_ratio": 0.39, "high_price": 52493.11, "last_price": 52339.91, "low_price": 52054.01, "month": "06", "start_price": 52277.26, "total_price": 2392423.0, "volume": 22294.0, "volume_price": 49880.0, "year": "2023", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.84, "per": 27.24}, {"date": "20230629", "market": "KOSDAQ", "name": "비금속", "compare": 65.48, "fluc_ratio": 0.13, "high_price": 53094.06, "last_price": 52440.23, "low_price": 52196.65, "month": "06", "start_price": 52598.59, "total_price": 2397008.0, "volume": 23018.0, "volume_price": 66676.0, "year": "2023", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.84, "per": 27.28}, {"date": "20230630", "market": "KOSDAQ", "name": "비금속", "compare": -51.41, "fluc_ratio": -0.1, "high_price": 52558.23, "last_price": 52388.82, "low_price": 51431.3, "month": "06", "start_price": 52196.69, "total_price": 2394658.0, "volume": 7108.0, "volume_price": 31055.0, "year": "2023", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.84, "per": 27.24}, {"date": "20230703", "market": "KOSDAQ", "name": "비금속", "compare": 30.76, "fluc_ratio": 0.06, "high_price": 52918.11, "last_price": 52398.14, "low_price": 52193.94, "month": "07", "start_price": 52420.7, "total_price": 2395084.0, "volume": 6281.0, "volume_price": 25877.0, "year": "2023", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.84, "per": 27.26}, {"date": "20230704", "market": "KOSDAQ", "name": "비금속", "compare": 175.37, "fluc_ratio": 0.33, "high_price": 52870.85, "last_price": 52573.51, "low_price": 52122.18, "month": "07", "start_price": 52390.27, "total_price": 2403534.0, "volume": 30899.0, "volume_price": 148342.0, "year": "2023", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.84, "per": 27.35}, {"date": "20230705", "market": "KOSDAQ", "name": "비금속", "compare": -970.48, "fluc_ratio": -1.85, "high_price": 52748.31, "last_price": 51603.03, "low_price": 51547.42, "month": "07", "start_price": 52459.2, "total_price": 2359166.0, "volume": 18146.0, "volume_price": 83284.0, "year": "2023", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.83, "per": 26.85}, {"date": "20230706", "market": "KOSDAQ", "name": "비금속", "compare": -1125.26, "fluc_ratio": -2.18, "high_price": 51363.62, "last_price": 50477.77, "low_price": 50210.99, "month": "07", "start_price": 51338.63, "total_price": 2307722.0, "volume": 19719.0, "volume_price": 86846.0, "year": "2023", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.81, "per": 26.26}, {"date": "20230707", "market": "KOSDAQ", "name": "비금속", "compare": -394.25, "fluc_ratio": -0.78, "high_price": 50966.13, "last_price": 50083.52, "low_price": 49850.82, "month": "07", "start_price": 50731.0, "total_price": 2290255.0, "volume": 37855.0, "volume_price": 134928.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.8, "per": 26.06}, {"date": "20230710", "market": "KOSDAQ", "name": "비금속", "compare": -309.44, "fluc_ratio": -0.62, "high_price": 50419.47, "last_price": 49774.08, "low_price": 49538.28, "month": "07", "start_price": 49929.61, "total_price": 2276105.0, "volume": 35915.0, "volume_price": 95762.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.8, "per": 25.9}, {"date": "20230711", "market": "KOSDAQ", "name": "비금속", "compare": 647.34, "fluc_ratio": 1.3, "high_price": 50484.16, "last_price": 50421.42, "low_price": 50024.57, "month": "07", "start_price": 50087.29, "total_price": 2305707.0, "volume": 15001.0, "volume_price": 39748.0, "year": "2023", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.81, "per": 26.25}, {"date": "20230712", "market": "KOSDAQ", "name": "비금속", "compare": 365.0, "fluc_ratio": 0.72, "high_price": 50936.16, "last_price": 50813.96, "low_price": 50405.24, "month": "07", "start_price": 50440.39, "total_price": 2323657.0, "volume": 9947.0, "volume_price": 34371.0, "year": "2023"}, {"date": "20230713", "market": "KOSDAQ", "name": "비금속", "compare": 463.96, "fluc_ratio": 0.91, "high_price": 51469.45, "last_price": 51277.92, "low_price": 50966.08, "month": "07", "start_price": 51110.52, "total_price": 2344874.0, "volume": 25513.0, "volume_price": 53536.0, "year": "2023", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.82, "per": 26.68}, {"date": "20230714", "market": "KOSDAQ", "name": "비금속", "compare": -499.15, "fluc_ratio": -0.97, "high_price": 51807.36, "last_price": 50778.77, "low_price": 50701.6, "month": "07", "start_price": 51515.64, "total_price": 2322048.0, "volume": 9108.0, "volume_price": 29773.0, "year": "2023", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.81, "per": 26.42}, {"date": "20230717", "market": "KOSDAQ", "name": "비금속", "compare": 2143.21, "fluc_ratio": 4.22, "high_price": 53151.62, "last_price": 52921.98, "low_price": 50565.0, "month": "07", "start_price": 50760.31, "total_price": 2420054.0, "volume": 132063.0, "volume_price": 240696.0, "year": "2023", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.85, "per": 27.54}, {"date": "20230718", "market": "KOSDAQ", "name": "비금속", "compare": -1356.36, "fluc_ratio": -2.56, "high_price": 53062.04, "last_price": 51565.62, "low_price": 51449.61, "month": "07", "start_price": 52942.62, "total_price": 2358029.0, "volume": 34737.0, "volume_price": 68394.0, "year": "2023", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.83, "per": 26.82}, {"date": "20230719", "market": "KOSDAQ", "name": "비금속", "compare": -618.15, "fluc_ratio": -1.2, "high_price": 51790.8, "last_price": 50928.96, "low_price": 50554.03, "month": "07", "start_price": 51748.46, "total_price": 2328916.0, "volume": 12295.0, "volume_price": 29176.0, "year": "2023", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.82, "per": 26.46}, {"date": "20230720", "market": "KOSDAQ", "name": "비금속", "compare": 495.8, "fluc_ratio": 0.97, "high_price": 51421.76, "last_price": 51351.31, "low_price": 50434.59, "month": "07", "start_price": 50599.91, "total_price": 2350759.0, "volume": 14359.0, "volume_price": 29791.0, "year": "2023", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.82, "per": 26.71}, {"date": "20230721", "market": "KOSDAQ", "name": "비금속", "compare": -1275.5, "fluc_ratio": -2.49, "high_price": 50640.44, "last_price": 49989.51, "low_price": 49845.47, "month": "07", "start_price": 50617.52, "total_price": 2288418.0, "volume": 8042.0, "volume_price": 25093.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.8, "per": 26.04}, {"date": "20230724", "market": "KOSDAQ", "name": "비금속", "compare": -844.44, "fluc_ratio": -1.69, "high_price": 49801.57, "last_price": 49145.07, "low_price": 48863.29, "month": "07", "start_price": 49784.89, "total_price": 2249762.0, "volume": 7478.0, "volume_price": 20646.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.79, "per": 25.57}, {"date": "20230725", "market": "KOSDAQ", "name": "비금속", "compare": -662.06, "fluc_ratio": -1.35, "high_price": 49349.48, "last_price": 48416.93, "low_price": 48207.56, "month": "07", "start_price": 49073.73, "total_price": 2216429.0, "volume": 9482.0, "volume_price": 21076.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.78, "per": 25.2}, {"date": "20230726", "market": "KOSDAQ", "name": "비금속", "compare": -2069.76, "fluc_ratio": -4.28, "high_price": 48307.13, "last_price": 46309.43, "low_price": 46195.43, "month": "07", "start_price": 48303.1, "total_price": 2119952.0, "volume": 12171.0, "volume_price": 30606.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.74, "per": 24.12}, {"date": "20230727", "market": "KOSDAQ", "name": "비금속", "compare": 1542.73, "fluc_ratio": 3.33, "high_price": 48003.86, "last_price": 47845.7, "low_price": 46355.76, "month": "07", "start_price": 46404.74, "total_price": 2190289.0, "volume": 5747.0, "volume_price": 18952.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.77, "per": 24.92}, {"date": "20230728", "market": "KOSDAQ", "name": "비금속", "compare": 965.6, "fluc_ratio": 2.02, "high_price": 48936.71, "last_price": 48811.3, "low_price": 47672.55, "month": "07", "start_price": 47780.61, "total_price": 2234492.0, "volume": 3904.0, "volume_price": 16256.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.78, "per": 25.43}, {"date": "20230731", "market": "KOSDAQ", "name": "비금속", "compare": 620.35, "fluc_ratio": 1.27, "high_price": 49431.65, "last_price": 49431.65, "low_price": 48852.84, "month": "07", "start_price": 49134.51, "total_price": 2262890.0, "volume": 4000.0, "volume_price": 16133.0, "year": "2023", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.79, "per": 25.75}, {"date": "20230801", "market": "KOSDAQ", "name": "비금속", "compare": -392.4, "fluc_ratio": -0.79, "high_price": 49444.03, "last_price": 49039.25, "low_price": 48717.47, "month": "08", "start_price": 49223.95, "total_price": 2244927.0, "volume": 3501.0, "volume_price": 14721.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.79, "per": 25.55}, {"date": "20230802", "market": "KOSDAQ", "name": "비금속", "compare": -899.58, "fluc_ratio": -1.83, "high_price": 49073.67, "last_price": 48155.26, "low_price": 47964.05, "month": "08", "start_price": 48781.52, "total_price": 2204460.0, "volume": 7181.0, "volume_price": 29573.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.77, "per": 25.09}, {"date": "20230803", "market": "KOSDAQ", "name": "비금속", "compare": -263.05, "fluc_ratio": -0.55, "high_price": 48413.69, "last_price": 47892.21, "low_price": 47151.24, "month": "08", "start_price": 47809.66, "total_price": 2192418.0, "volume": 7990.0, "volume_price": 25020.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.77, "per": 24.95}, {"date": "20230804", "market": "KOSDAQ", "name": "비금속", "compare": -340.14, "fluc_ratio": -0.71, "high_price": 47763.14, "last_price": 47551.66, "low_price": 47238.56, "month": "08", "start_price": 47726.59, "total_price": 2176828.0, "volume": 3095.0, "volume_price": 12771.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.76, "per": 24.74}, {"date": "20230807", "market": "KOSDAQ", "name": "비금속", "compare": 698.75, "fluc_ratio": 1.47, "high_price": 48289.91, "last_price": 48182.59, "low_price": 47273.45, "month": "08", "start_price": 47608.45, "total_price": 2205302.0, "volume": 5383.0, "volume_price": 14260.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.77, "per": 25.1}, {"date": "20230808", "market": "KOSDAQ", "name": "비금속", "compare": -162.5, "fluc_ratio": -0.34, "high_price": 48521.33, "last_price": 48020.09, "low_price": 47775.45, "month": "08", "start_price": 48206.96, "total_price": 2198272.0, "volume": 22562.0, "volume_price": 38682.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.77, "per": 25.02}, {"date": "20230809", "market": "KOSDAQ", "name": "비금속", "compare": 659.36, "fluc_ratio": 1.37, "high_price": 49237.72, "last_price": 48679.45, "low_price": 47796.22, "month": "08", "start_price": 48063.39, "total_price": 2228456.0, "volume": 17485.0, "volume_price": 37482.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.78, "per": 25.41}, {"date": "20230810", "market": "KOSDAQ", "name": "비금속", "compare": -588.58, "fluc_ratio": -1.21, "high_price": 48333.81, "last_price": 48183.64, "low_price": 47723.03, "month": "08", "start_price": 48293.44, "total_price": 2205759.0, "volume": 9582.0, "volume_price": 18809.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.77, "per": 25.1}, {"date": "20230811", "market": "KOSDAQ", "name": "비금속", "compare": 143.88, "fluc_ratio": 0.3, "high_price": 48671.77, "last_price": 48327.52, "low_price": 47995.5, "month": "08", "start_price": 47995.5, "total_price": 2212345.0, "volume": 5312.0, "volume_price": 13294.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.78, "per": 25.2}, {"date": "20230814", "market": "KOSDAQ", "name": "비금속", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.77, "per": 25.0}, {"date": "20230816", "market": "KOSDAQ", "name": "비금속", "compare": -163.76, "fluc_ratio": -0.34, "high_price": 48067.64, "last_price": 47828.76, "low_price": 47508.43, "month": "08", "start_price": 47895.77, "total_price": 2189518.0, "volume": 4240.0, "volume_price": 14178.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.77, "per": 24.92}, {"date": "20230817", "market": "KOSDAQ", "name": "비금속", "compare": -480.45, "fluc_ratio": -1.0, "high_price": 47541.49, "last_price": 47348.31, "low_price": 46369.22, "month": "08", "start_price": 47537.49, "total_price": 2167524.0, "volume": 3942.0, "volume_price": 15746.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.76, "per": 24.67}, {"date": "20230818", "market": "KOSDAQ", "name": "비금속", "compare": 774.63, "fluc_ratio": 1.64, "high_price": 48430.78, "last_price": 48122.94, "low_price": 46387.47, "month": "08", "start_price": 47652.19, "total_price": 2202985.0, "volume": 5283.0, "volume_price": 31459.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.77, "per": 25.03}, {"date": "20230821", "market": "KOSDAQ", "name": "비금속", "compare": -314.66, "fluc_ratio": -0.65, "high_price": 48388.33, "last_price": 47731.8, "low_price": 47545.14, "month": "08", "start_price": 48042.64, "total_price": 2185630.0, "volume": 5029.0, "volume_price": 16771.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.77, "per": 24.87}, {"date": "20230822", "market": "KOSDAQ", "name": "비금속", "compare": 48.46, "fluc_ratio": 0.1, "high_price": 48576.65, "last_price": 47780.64, "low_price": 47580.06, "month": "08", "start_price": 47736.83, "total_price": 2187867.0, "volume": 3309.0, "volume_price": 18185.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.77, "per": 24.9}, {"date": "20230823", "market": "KOSDAQ", "name": "비금속", "compare": 463.11, "fluc_ratio": 0.97, "high_price": 48723.39, "last_price": 48243.75, "low_price": 47479.32, "month": "08", "start_price": 47726.86, "total_price": 2209073.0, "volume": 3395.0, "volume_price": 17730.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.78, "per": 25.14}, {"date": "20230824", "market": "KOSDAQ", "name": "비금속", "compare": 415.81, "fluc_ratio": 0.86, "high_price": 49003.94, "last_price": 48659.56, "low_price": 48498.07, "month": "08", "start_price": 48863.88, "total_price": 2228112.0, "volume": 2490.0, "volume_price": 15319.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.78, "per": 25.36}, {"date": "20230825", "market": "KOSDAQ", "name": "비금속", "compare": -246.17, "fluc_ratio": -0.51, "high_price": 48550.15, "last_price": 48413.39, "low_price": 48086.19, "month": "08", "start_price": 48277.03, "total_price": 2216840.0, "volume": 3380.0, "volume_price": 10734.0, "year": "2023", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.78, "per": 25.23}, {"date": "20230828", "market": "KOSDAQ", "name": "비금속", "compare": 222.99, "fluc_ratio": 0.46, "high_price": 48665.95, "last_price": 48636.38, "low_price": 48296.15, "month": "08", "start_price": 48413.39, "total_price": 2227051.0, "volume": 2310.0, "volume_price": 9337.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.78, "per": 25.36}, {"date": "20230829", "market": "KOSDAQ", "name": "비금속", "compare": 425.03, "fluc_ratio": 0.87, "high_price": 49258.3, "last_price": 49086.88, "low_price": 48735.23, "month": "08", "start_price": 48740.88, "total_price": 2247679.0, "volume": 5516.0, "volume_price": 17206.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.79, "per": 25.58}, {"date": "20230830", "market": "KOSDAQ", "name": "비금속", "compare": 179.73, "fluc_ratio": 0.37, "high_price": 49574.9, "last_price": 49266.61, "low_price": 49102.04, "month": "08", "start_price": 49338.7, "total_price": 2255909.0, "volume": 2809.0, "volume_price": 10031.0, "year": "2023", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.79, "per": 25.66}, {"date": "20230831", "market": "KOSDAQ", "name": "비금속", "compare": -226.48, "fluc_ratio": -0.46, "high_price": 49400.3, "last_price": 49011.35, "low_price": 48914.04, "month": "08", "start_price": 49244.55, "total_price": 2244221.0, "volume": 2291.0, "volume_price": 7306.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.79, "per": 25.55}, {"date": "20230901", "market": "KOSDAQ", "name": "비금속", "compare": 613.83, "fluc_ratio": 1.25, "high_price": 49768.35, "last_price": 49646.09, "low_price": 48831.52, "month": "09", "start_price": 48890.84, "total_price": 2273285.0, "volume": 2905.0, "volume_price": 18261.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.8, "per": 25.87}, {"date": "20230904", "market": "KOSDAQ", "name": "비금속", "compare": 268.44, "fluc_ratio": 0.54, "high_price": 49947.83, "last_price": 49914.53, "low_price": 49327.04, "month": "09", "start_price": 49841.56, "total_price": 2285577.0, "volume": 3325.0, "volume_price": 14980.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.8, "per": 26.07}, {"date": "20230905", "market": "KOSDAQ", "name": "비금속", "compare": -317.39, "fluc_ratio": -0.63, "high_price": 50217.56, "last_price": 49719.41, "low_price": 49566.24, "month": "09", "start_price": 49947.1, "total_price": 2276643.0, "volume": 3043.0, "volume_price": 11376.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.8, "per": 25.89}, {"date": "20230906", "market": "KOSDAQ", "name": "비금속", "compare": -452.68, "fluc_ratio": -0.91, "high_price": 49630.35, "last_price": 49234.23, "low_price": 49058.37, "month": "09", "start_price": 49537.03, "total_price": 2254427.0, "volume": 1843.0, "volume_price": 9791.0, "year": "2023", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.79, "per": 25.61}, {"date": "20230907", "market": "KOSDAQ", "name": "비금속", "compare": -328.59, "fluc_ratio": -0.67, "high_price": 49233.84, "last_price": 48827.1, "low_price": 48550.73, "month": "09", "start_price": 48884.9, "total_price": 2235784.0, "volume": 2177.0, "volume_price": 8526.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.78, "per": 25.38}, {"date": "20230908", "market": "KOSDAQ", "name": "비금속", "compare": 0.56, "fluc_ratio": 0.0, "high_price": 48941.65, "last_price": 48701.94, "low_price": 48367.76, "month": "09", "start_price": 48765.19, "total_price": 2230053.0, "volume": 1605.0, "volume_price": 7696.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.78, "per": 25.39}, {"date": "20230911", "market": "KOSDAQ", "name": "비금속", "compare": 182.53, "fluc_ratio": 0.37, "high_price": 48922.78, "last_price": 48916.43, "low_price": 48483.34, "month": "09", "start_price": 48836.38, "total_price": 2241169.0, "volume": 2034.0, "volume_price": 8053.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.79, "per": 25.49}, {"date": "20230912", "market": "KOSDAQ", "name": "비금속", "compare": -300.06, "fluc_ratio": -0.61, "high_price": 49113.95, "last_price": 48616.37, "low_price": 48516.77, "month": "09", "start_price": 49074.36, "total_price": 2226135.0, "volume": 1841.0, "volume_price": 6978.0, "year": "2023", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.78, "per": 25.33}, {"date": "20230913", "market": "KOSDAQ", "name": "비금속", "compare": 144.12, "fluc_ratio": 0.3, "high_price": 49093.36, "last_price": 48760.49, "low_price": 48286.58, "month": "09", "start_price": 48514.94, "total_price": 2232734.0, "volume": 1900.0, "volume_price": 12825.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.78, "per": 25.44}, {"date": "20230914", "market": "KOSDAQ", "name": "비금속", "compare": 1140.69, "fluc_ratio": 2.34, "high_price": 50185.83, "last_price": 49959.11, "low_price": 48703.45, "month": "09", "start_price": 48956.73, "total_price": 2287619.0, "volume": 2105.0, "volume_price": 24868.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.81, "per": 26.12}, {"date": "20230915", "market": "KOSDAQ", "name": "비금속", "compare": 167.06, "fluc_ratio": 0.33, "high_price": 50476.45, "last_price": 50299.33, "low_price": 50077.74, "month": "09", "start_price": 50104.38, "total_price": 2303197.0, "volume": 1892.0, "volume_price": 11088.0, "year": "2023", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.81, "per": 26.27}, {"date": "20230918", "market": "KOSDAQ", "name": "비금속", "compare": -416.16, "fluc_ratio": -0.83, "high_price": 50286.54, "last_price": 50001.99, "low_price": 49778.61, "month": "09", "start_price": 49874.5, "total_price": 2289582.0, "volume": 1519.0, "volume_price": 11273.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.8, "per": 26.06}, {"date": "20230919", "market": "KOSDAQ", "name": "비금속", "compare": -402.94, "fluc_ratio": -0.81, "high_price": 50282.88, "last_price": 49604.57, "low_price": 49377.32, "month": "09", "start_price": 49947.01, "total_price": 2271384.0, "volume": 1467.0, "volume_price": 7527.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.78, "per": 17.76}, {"date": "20230920", "market": "KOSDAQ", "name": "비금속", "compare": -601.58, "fluc_ratio": -1.21, "high_price": 49546.86, "last_price": 48947.86, "low_price": 48793.66, "month": "09", "start_price": 49418.66, "total_price": 2241330.0, "volume": 1559.0, "volume_price": 10354.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.77, "per": 17.54}, {"date": "20230921", "market": "KOSDAQ", "name": "비금속", "compare": -987.7, "fluc_ratio": -2.02, "high_price": 48837.06, "last_price": 47960.16, "low_price": 47767.72, "month": "09", "start_price": 48646.05, "total_price": 2196104.0, "volume": 2332.0, "volume_price": 11890.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.75, "per": 17.19}, {"date": "20230922", "market": "KOSDAQ", "name": "비금속", "compare": -109.54, "fluc_ratio": -0.23, "high_price": 47992.62, "last_price": 47850.62, "low_price": 47431.84, "month": "09", "start_price": 47707.77, "total_price": 2191087.0, "volume": 4810.0, "volume_price": 13469.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.75, "per": 17.12}, {"date": "20230925", "market": "KOSDAQ", "name": "비금속", "compare": -250.92, "fluc_ratio": -0.53, "high_price": 47948.26, "last_price": 47530.35, "low_price": 47264.14, "month": "09", "start_price": 47867.86, "total_price": 2176422.0, "volume": 2673.0, "volume_price": 9640.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.74, "per": 17.03}, {"date": "20230926", "market": "KOSDAQ", "name": "비금속", "compare": -942.05, "fluc_ratio": -1.98, "high_price": 47628.26, "last_price": 46588.3, "low_price": 46516.04, "month": "09", "start_price": 47553.62, "total_price": 2133286.0, "volume": 2476.0, "volume_price": 10177.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.73, "per": 16.7}, {"date": "20230927", "market": "KOSDAQ", "name": "비금속", "compare": 306.58, "fluc_ratio": 0.66, "high_price": 47027.78, "last_price": 46910.28, "low_price": 46070.77, "month": "09", "start_price": 46451.5, "total_price": 2148029.0, "volume": 3555.0, "volume_price": 8532.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.74, "per": 16.81}, {"date": "20231004", "market": "KOSDAQ", "name": "비금속", "compare": -1024.9, "fluc_ratio": -2.19, "high_price": 46594.29, "last_price": 45877.35, "low_price": 45687.3, "month": "10", "start_price": 46594.29, "total_price": 2100731.0, "volume": 2435.0, "volume_price": 9430.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.72, "per": 16.44}, {"date": "20231005", "market": "KOSDAQ", "name": "비금속", "compare": 214.73, "fluc_ratio": 0.47, "high_price": 46892.84, "last_price": 46092.08, "low_price": 45839.79, "month": "10", "start_price": 46259.99, "total_price": 2110564.0, "volume": 1876.0, "volume_price": 12723.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.72, "per": 16.52}, {"date": "20231006", "market": "KOSDAQ", "name": "비금속", "compare": 806.71, "fluc_ratio": 1.75, "high_price": 47124.58, "last_price": 46898.79, "low_price": 46112.38, "month": "10", "start_price": 46265.88, "total_price": 2147503.0, "volume": 1090.0, "volume_price": 6427.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.74, "per": 16.82}, {"date": "20231010", "market": "KOSDAQ", "name": "비금속", "compare": -508.83, "fluc_ratio": -1.08, "high_price": 47615.0, "last_price": 46431.39, "low_price": 46151.61, "month": "10", "start_price": 47112.53, "total_price": 2127058.0, "volume": 5860.0, "volume_price": 13042.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.73, "per": 16.64}, {"date": "20231011", "market": "KOSDAQ", "name": "비금속", "compare": 684.25, "fluc_ratio": 1.47, "high_price": 47504.41, "last_price": 47115.64, "low_price": 46812.21, "month": "10", "start_price": 46873.9, "total_price": 2157433.0, "volume": 2001.0, "volume_price": 8602.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.74, "per": 16.89}, {"date": "20231012", "market": "KOSDAQ", "name": "비금속", "compare": 524.9, "fluc_ratio": 1.11, "high_price": 47640.54, "last_price": 47640.54, "low_price": 47167.67, "month": "10", "start_price": 47176.54, "total_price": 2181468.0, "volume": 1474.0, "volume_price": 7461.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.74, "per": 17.03}, {"date": "20231013", "market": "KOSDAQ", "name": "비금속", "compare": -435.37, "fluc_ratio": -0.92, "high_price": 47695.66, "last_price": 47090.7, "low_price": 46927.06, "month": "10", "start_price": 47408.81, "total_price": 2156644.0, "volume": 1355.0, "volume_price": 6427.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.74, "per": 16.88}, {"date": "20231016", "market": "KOSDAQ", "name": "비금속", "compare": -606.03, "fluc_ratio": -1.29, "high_price": 46880.66, "last_price": 46484.67, "low_price": 45903.52, "month": "10", "start_price": 46734.3, "total_price": 2128540.0, "volume": 3040.0, "volume_price": 12425.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.73, "per": 16.64}, {"date": "20231017", "market": "KOSDAQ", "name": "비금속", "compare": -68.23, "fluc_ratio": -0.15, "high_price": 46697.76, "last_price": 46362.01, "low_price": 45789.3, "month": "10", "start_price": 46595.71, "total_price": 2122924.0, "volume": 1989.0, "volume_price": 17721.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.73, "per": 16.6}, {"date": "20231018", "market": "KOSDAQ", "name": "비금속", "compare": -393.29, "fluc_ratio": -0.85, "high_price": 46531.12, "last_price": 45927.73, "low_price": 45750.98, "month": "10", "start_price": 46162.13, "total_price": 2103038.0, "volume": 8533.0, "volume_price": 34689.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.72, "per": 16.46}, {"date": "20231019", "market": "KOSDAQ", "name": "비금속", "compare": -1724.82, "fluc_ratio": -3.76, "high_price": 45621.47, "last_price": 44202.91, "low_price": 44196.08, "month": "10", "start_price": 45621.47, "total_price": 2024058.0, "volume": 2761.0, "volume_price": 16368.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.69, "per": 15.84}, {"date": "20231020", "market": "KOSDAQ", "name": "비금속", "compare": -641.74, "fluc_ratio": -1.45, "high_price": 44085.35, "last_price": 43561.17, "low_price": 42778.22, "month": "10", "start_price": 43956.47, "total_price": 1994673.0, "volume": 2974.0, "volume_price": 16975.0, "year": "2023", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.68, "per": 15.57}, {"date": "20231023", "market": "KOSDAQ", "name": "비금속", "compare": -287.69, "fluc_ratio": -0.66, "high_price": 43712.03, "last_price": 43151.27, "low_price": 42891.48, "month": "10", "start_price": 43398.92, "total_price": 1975903.0, "volume": 2141.0, "volume_price": 9182.0, "year": "2023", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.68, "per": 15.47}, {"date": "20231024", "market": "KOSDAQ", "name": "비금속", "compare": 1372.99, "fluc_ratio": 3.18, "high_price": 45168.63, "last_price": 44524.26, "low_price": 43433.77, "month": "10", "start_price": 43480.18, "total_price": 2038773.0, "volume": 31863.0, "volume_price": 122130.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.7, "per": 15.96}, {"date": "20231025", "market": "KOSDAQ", "name": "비금속", "compare": 445.54, "fluc_ratio": 1.0, "high_price": 46110.85, "last_price": 44969.8, "low_price": 44922.61, "month": "10", "start_price": 45327.87, "total_price": 2059174.0, "volume": 47883.0, "volume_price": 199891.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.7, "per": 16.11}, {"date": "20231026", "market": "KOSDAQ", "name": "비금속", "compare": -1725.83, "fluc_ratio": -3.84, "high_price": 43883.03, "last_price": 43211.29, "low_price": 43022.65, "month": "10", "start_price": 43883.03, "total_price": 1978652.0, "volume": 4949.0, "volume_price": 20605.0, "year": "2023", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.68, "per": 15.5}, {"date": "20231027", "market": "KOSDAQ", "name": "비금속", "compare": -169.17, "fluc_ratio": -0.39, "high_price": 43822.18, "last_price": 43068.95, "low_price": 42767.57, "month": "10", "start_price": 43543.45, "total_price": 1972134.0, "volume": 4583.0, "volume_price": 17904.0, "year": "2023", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.67, "per": 15.43}, {"date": "20231030", "market": "KOSDAQ", "name": "비금속", "compare": 263.17, "fluc_ratio": 0.61, "high_price": 43488.82, "last_price": 43322.91, "low_price": 42797.78, "month": "10", "start_price": 43075.3, "total_price": 1983763.0, "volume": 2293.0, "volume_price": 8160.0, "year": "2023", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.68, "per": 15.56}, {"date": "20231031", "market": "KOSDAQ", "name": "비금속", "compare": -933.0, "fluc_ratio": -2.15, "high_price": 43810.55, "last_price": 42472.68, "low_price": 42412.96, "month": "10", "start_price": 43606.96, "total_price": 1944831.0, "volume": 2432.0, "volume_price": 10354.0, "year": "2023", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 0.67, "per": 15.22}, {"date": "20231101", "market": "KOSDAQ", "name": "비금속", "compare": 616.5, "fluc_ratio": 1.45, "high_price": 43354.93, "last_price": 43089.18, "low_price": 42665.23, "month": "11", "start_price": 42665.23, "total_price": 1973061.0, "volume": 2435.0, "volume_price": 12111.0, "year": "2023", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.68, "per": 15.44}, {"date": "20231102", "market": "KOSDAQ", "name": "비금속", "compare": 1135.93, "fluc_ratio": 2.64, "high_price": 44557.67, "last_price": 44225.11, "low_price": 43636.51, "month": "11", "start_price": 43677.59, "total_price": 2025075.0, "volume": 3213.0, "volume_price": 16150.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.69, "per": 15.85}, {"date": "20231103", "market": "KOSDAQ", "name": "비금속", "compare": 977.52, "fluc_ratio": 2.21, "high_price": 45422.8, "last_price": 45202.63, "low_price": 44303.13, "month": "11", "start_price": 44447.31, "total_price": 2069836.0, "volume": 6759.0, "volume_price": 18572.0, "year": "2023", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.71, "per": 16.2}, {"date": "20231106", "market": "KOSDAQ", "name": "비금속", "compare": 888.52, "fluc_ratio": 1.97, "high_price": 46205.89, "last_price": 46091.15, "low_price": 45186.37, "month": "11", "start_price": 45562.55, "total_price": 2110521.0, "volume": 2927.0, "volume_price": 16098.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.72, "per": 16.57}, {"date": "20231107", "market": "KOSDAQ", "name": "비금속", "compare": -308.85, "fluc_ratio": -0.67, "high_price": 46316.67, "last_price": 45928.82, "low_price": 45357.32, "month": "11", "start_price": 45987.77, "total_price": 2103088.0, "volume": 2263.0, "volume_price": 11471.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.72, "per": 16.46}, {"date": "20231108", "market": "KOSDAQ", "name": "비금속", "compare": -303.8, "fluc_ratio": -0.66, "high_price": 46536.75, "last_price": 45625.02, "low_price": 45490.66, "month": "11", "start_price": 46285.44, "total_price": 2089177.0, "volume": 3759.0, "volume_price": 14983.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.72, "per": 16.35}, {"date": "20231109", "market": "KOSDAQ", "name": "비금속", "compare": 32.79, "fluc_ratio": 0.07, "high_price": 45908.38, "last_price": 45657.81, "low_price": 45368.47, "month": "11", "start_price": 45515.87, "total_price": 2088862.0, "volume": 1804.0, "volume_price": 7085.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.72, "per": 16.36}, {"date": "20231110", "market": "KOSDAQ", "name": "비금속", "compare": -109.63, "fluc_ratio": -0.24, "high_price": 45680.52, "last_price": 45548.18, "low_price": 44834.67, "month": "11", "start_price": 45402.48, "total_price": 2085658.0, "volume": 1408.0, "volume_price": 7746.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.71, "per": 16.31}, {"date": "20231113", "market": "KOSDAQ", "name": "비금속", "compare": -354.05, "fluc_ratio": -0.78, "high_price": 45925.86, "last_price": 45162.26, "low_price": 44885.33, "month": "11", "start_price": 45804.61, "total_price": 2067987.0, "volume": 2251.0, "volume_price": 10158.0, "year": "2023", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.71, "per": 16.18}, {"date": "20231114", "market": "KOSDAQ", "name": "비금속", "compare": 487.37, "fluc_ratio": 1.08, "high_price": 45714.59, "last_price": 45630.49, "low_price": 44870.2, "month": "11", "start_price": 45233.41, "total_price": 2089427.0, "volume": 4204.0, "volume_price": 18656.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.72, "per": 16.35}, {"date": "20231115", "market": "KOSDAQ", "name": "비금속", "compare": 570.11, "fluc_ratio": 1.25, "high_price": 46342.79, "last_price": 46200.6, "low_price": 45980.67, "month": "11", "start_price": 46115.78, "total_price": 2115533.0, "volume": 2106.0, "volume_price": 11252.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.72, "per": 16.56}, {"date": "20231116", "market": "KOSDAQ", "name": "비금속", "compare": 147.81, "fluc_ratio": 0.32, "high_price": 46412.26, "last_price": 46348.41, "low_price": 45889.75, "month": "11", "start_price": 46194.62, "total_price": 2122301.0, "volume": 2389.0, "volume_price": 8813.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.73, "per": 16.66}, {"date": "20231117", "market": "KOSDAQ", "name": "비금속", "compare": 7.21, "fluc_ratio": 0.02, "high_price": 46874.95, "last_price": 46498.4, "low_price": 46190.11, "month": "11", "start_price": 46403.6, "total_price": 2129169.0, "volume": 2077.0, "volume_price": 12907.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.73, "per": 16.66}, {"date": "20231120", "market": "KOSDAQ", "name": "비금속", "compare": 527.73, "fluc_ratio": 1.13, "high_price": 47056.53, "last_price": 47026.13, "low_price": 46393.39, "month": "11", "start_price": 46502.74, "total_price": 2153334.0, "volume": 1668.0, "volume_price": 8259.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.74, "per": 16.83}, {"date": "20231121", "market": "KOSDAQ", "name": "비금속", "compare": 209.55, "fluc_ratio": 0.45, "high_price": 47273.19, "last_price": 47180.45, "low_price": 46926.21, "month": "11", "start_price": 47141.71, "total_price": 2160400.0, "volume": 1619.0, "volume_price": 7989.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.74, "per": 16.9}, {"date": "20231122", "market": "KOSDAQ", "name": "비금속", "compare": 386.61, "fluc_ratio": 0.82, "high_price": 47782.01, "last_price": 47535.6, "low_price": 46776.81, "month": "11", "start_price": 46796.86, "total_price": 2176663.0, "volume": 3094.0, "volume_price": 18230.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.75, "per": 17.04}, {"date": "20231123", "market": "KOSDAQ", "name": "비금속", "compare": -206.36, "fluc_ratio": -0.43, "high_price": 47681.95, "last_price": 47329.24, "low_price": 47247.78, "month": "11", "start_price": 47677.17, "total_price": 2166881.0, "volume": 1697.0, "volume_price": 8995.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.74, "per": 16.96}, {"date": "20231124", "market": "KOSDAQ", "name": "비금속", "compare": 196.54, "fluc_ratio": 0.42, "high_price": 47604.38, "last_price": 47525.78, "low_price": 47166.68, "month": "11", "start_price": 47270.91, "total_price": 2175986.0, "volume": 1425.0, "volume_price": 7755.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.74, "per": 17.03}, {"date": "20231127", "market": "KOSDAQ", "name": "비금속", "compare": -102.95, "fluc_ratio": -0.22, "high_price": 47727.76, "last_price": 47422.83, "low_price": 47386.13, "month": "11", "start_price": 47536.09, "total_price": 2171499.0, "volume": 1216.0, "volume_price": 7240.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.74, "per": 17.0}, {"date": "20231128", "market": "KOSDAQ", "name": "비금속", "compare": -67.97, "fluc_ratio": -0.14, "high_price": 47757.55, "last_price": 47354.86, "low_price": 47240.65, "month": "11", "start_price": 47585.39, "total_price": 2168387.0, "volume": 3960.0, "volume_price": 14468.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.74, "per": 16.97}, {"date": "20231129", "market": "KOSDAQ", "name": "비금속", "compare": -549.75, "fluc_ratio": -1.16, "high_price": 47380.36, "last_price": 46805.11, "low_price": 46456.49, "month": "11", "start_price": 47229.23, "total_price": 2143213.0, "volume": 3914.0, "volume_price": 14375.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.73, "per": 16.77}, {"date": "20231130", "market": "KOSDAQ", "name": "비금속", "compare": 187.48, "fluc_ratio": 0.4, "high_price": 47010.1, "last_price": 46992.59, "low_price": 46569.77, "month": "11", "start_price": 46851.51, "total_price": 2151798.0, "volume": 3227.0, "volume_price": 10041.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.74, "per": 16.81}, {"date": "20231201", "market": "KOSDAQ", "name": "비금속", "compare": -337.96, "fluc_ratio": -0.72, "high_price": 46912.59, "last_price": 46567.81, "low_price": 46400.02, "month": "12", "start_price": 46834.9, "total_price": 2132347.0, "volume": 2669.0, "volume_price": 13460.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.73, "per": 16.69}, {"date": "20231204", "market": "KOSDAQ", "name": "비금속", "compare": -277.66, "fluc_ratio": -0.6, "high_price": 46746.43, "last_price": 46290.15, "low_price": 46147.86, "month": "12", "start_price": 46734.97, "total_price": 2119633.0, "volume": 1994.0, "volume_price": 9534.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.73, "per": 16.59}, {"date": "20231205", "market": "KOSDAQ", "name": "비금속", "compare": -388.94, "fluc_ratio": -0.84, "high_price": 46351.35, "last_price": 45901.21, "low_price": 45887.8, "month": "12", "start_price": 46249.48, "total_price": 2101824.0, "volume": 5484.0, "volume_price": 21873.0, "year": "2023", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.72, "per": 16.45}, {"date": "20231206", "market": "KOSDAQ", "name": "비금속", "compare": 323.27, "fluc_ratio": 0.7, "high_price": 46334.24, "last_price": 46224.48, "low_price": 45734.89, "month": "12", "start_price": 46095.71, "total_price": 2116626.0, "volume": 2314.0, "volume_price": 7689.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.72, "per": 16.57}, {"date": "20231207", "market": "KOSDAQ", "name": "비금속", "compare": 206.86, "fluc_ratio": 0.45, "high_price": 46680.04, "last_price": 46431.34, "low_price": 45924.47, "month": "12", "start_price": 46248.87, "total_price": 2126098.0, "volume": 3060.0, "volume_price": 11254.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.73, "per": 16.64}, {"date": "20231208", "market": "KOSDAQ", "name": "비금속", "compare": 488.88, "fluc_ratio": 1.05, "high_price": 47109.84, "last_price": 46920.22, "low_price": 46681.09, "month": "12", "start_price": 46727.99, "total_price": 2148484.0, "volume": 1828.0, "volume_price": 8170.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.74, "per": 16.82}, {"date": "20231211", "market": "KOSDAQ", "name": "비금속", "compare": -211.89, "fluc_ratio": -0.45, "high_price": 47243.39, "last_price": 46708.33, "low_price": 46553.24, "month": "12", "start_price": 46936.4, "total_price": 2138782.0, "volume": 2018.0, "volume_price": 7364.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.73, "per": 16.74}, {"date": "20231212", "market": "KOSDAQ", "name": "비금속", "compare": 116.98, "fluc_ratio": 0.25, "high_price": 47267.0, "last_price": 46825.31, "low_price": 46825.31, "month": "12", "start_price": 47006.04, "total_price": 2144138.0, "volume": 4201.0, "volume_price": 12468.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.73, "per": 16.78}, {"date": "20231213", "market": "KOSDAQ", "name": "비금속", "compare": 326.08, "fluc_ratio": 0.7, "high_price": 47482.54, "last_price": 47151.39, "low_price": 46688.27, "month": "12", "start_price": 46933.05, "total_price": 2158578.0, "volume": 2924.0, "volume_price": 11554.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.74, "per": 16.9}, {"date": "20231214", "market": "KOSDAQ", "name": "비금속", "compare": 341.23, "fluc_ratio": 0.72, "high_price": 47876.76, "last_price": 47492.62, "low_price": 47272.57, "month": "12", "start_price": 47622.74, "total_price": 2174694.0, "volume": 3156.0, "volume_price": 14057.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.75, "per": 17.05}, {"date": "20231215", "market": "KOSDAQ", "name": "비금속", "compare": -596.5, "fluc_ratio": -1.25, "high_price": 47777.97, "last_price": 46983.24, "low_price": 46897.18, "month": "12", "start_price": 47672.45, "total_price": 2151370.0, "volume": 3297.0, "volume_price": 13356.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.74, "per": 16.84}, {"date": "20231218", "market": "KOSDAQ", "name": "비금속", "compare": 164.92, "fluc_ratio": 0.35, "high_price": 47362.23, "last_price": 47148.16, "low_price": 46990.28, "month": "12", "start_price": 47089.46, "total_price": 2158922.0, "volume": 12199.0, "volume_price": 45834.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.74, "per": 16.9}, {"date": "20231219", "market": "KOSDAQ", "name": "비금속", "compare": -7.38, "fluc_ratio": -0.02, "high_price": 47513.34, "last_price": 47140.78, "low_price": 46963.72, "month": "12", "start_price": 47229.14, "total_price": 2158584.0, "volume": 5474.0, "volume_price": 14068.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.74, "per": 16.89}, {"date": "20231220", "market": "KOSDAQ", "name": "비금속", "compare": 370.13, "fluc_ratio": 0.79, "high_price": 47573.18, "last_price": 47505.36, "low_price": 47116.9, "month": "12", "start_price": 47183.19, "total_price": 2175279.0, "volume": 3319.0, "volume_price": 10970.0, "year": "2023", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.73, "per": 15.72}, {"date": "20231221", "market": "KOSDAQ", "name": "비금속", "compare": -51.36, "fluc_ratio": -0.11, "high_price": 47515.9, "last_price": 47490.78, "low_price": 47092.0, "month": "12", "start_price": 47322.25, "total_price": 2174611.0, "volume": 3139.0, "volume_price": 11564.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.73, "per": 15.68}, {"date": "20231222", "market": "KOSDAQ", "name": "비금속", "compare": 0.65, "fluc_ratio": 0.0, "high_price": 47926.46, "last_price": 47425.39, "low_price": 47425.39, "month": "12", "start_price": 47747.72, "total_price": 2171617.0, "volume": 10429.0, "volume_price": 38405.0, "year": "2023", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.73, "per": 15.68}, {"date": "20231226", "market": "KOSDAQ", "name": "비금속", "compare": -310.16, "fluc_ratio": -0.65, "high_price": 47506.52, "last_price": 47115.23, "low_price": 46986.76, "month": "12", "start_price": 47395.58, "total_price": 2157415.0, "volume": 2141.0, "volume_price": 7843.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.73, "per": 15.58}, {"date": "20231227", "market": "KOSDAQ", "name": "비금속", "compare": -40.89, "fluc_ratio": -0.09, "high_price": 47150.31, "last_price": 47074.34, "low_price": 46559.56, "month": "12", "start_price": 46879.62, "total_price": 2155542.0, "volume": 2026.0, "volume_price": 9005.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.73, "per": 15.53}, {"date": "20231228", "market": "KOSDAQ", "name": "비금속", "compare": 990.53, "fluc_ratio": 2.11, "high_price": 48117.65, "last_price": 47952.98, "low_price": 46753.22, "month": "12", "start_price": 46979.14, "total_price": 2195775.0, "volume": 2127.0, "volume_price": 17233.0, "year": "2023", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.74, "per": 15.86}, {"date": "20240102", "market": "KOSDAQ", "name": "비금속", "compare": 1909.28, "fluc_ratio": 3.98, "high_price": 50085.11, "last_price": 49862.26, "low_price": 48043.27, "month": "01", "start_price": 48288.33, "total_price": 2285457.0, "volume": 3743.0, "volume_price": 67695.0, "year": "2024", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.77, "per": 16.55}, {"date": "20240103", "market": "KOSDAQ", "name": "비금속", "compare": -144.0, "fluc_ratio": -0.29, "high_price": 49944.34, "last_price": 49856.15, "low_price": 49005.03, "month": "01", "start_price": 49594.01, "total_price": 2285177.0, "volume": 2681.0, "volume_price": 30469.0, "year": "2024"}, {"date": "20240104", "market": "KOSDAQ", "name": "비금속", "compare": 239.29, "fluc_ratio": 0.48, "high_price": 50291.79, "last_price": 50095.44, "low_price": 49436.43, "month": "01", "start_price": 49535.17, "total_price": 2296145.0, "volume": 3593.0, "volume_price": 32063.0, "year": "2024", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.77, "per": 16.58}, {"date": "20240105", "market": "KOSDAQ", "name": "비금속", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.77, "per": 16.43}, {"date": "20240108", "market": "KOSDAQ", "name": "비금속", "compare": -134.61, "fluc_ratio": -0.27, "high_price": 49921.46, "last_price": 49509.44, "low_price": 49303.45, "month": "01", "start_price": 49544.18, "total_price": 2269285.0, "volume": 1835.0, "volume_price": 14994.0, "year": "2024", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.77, "per": 16.39}, {"date": "20240109", "market": "KOSDAQ", "name": "비금속", "compare": 24.32, "fluc_ratio": 0.05, "high_price": 50839.54, "last_price": 49533.76, "low_price": 48589.37, "month": "01", "start_price": 49955.42, "total_price": 2270400.0, "volume": 2280.0, "volume_price": 38376.0, "year": "2024", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.77, "per": 16.4}, {"date": "20240110", "market": "KOSDAQ", "name": "비금속", "compare": -187.46, "fluc_ratio": -0.38, "high_price": 49579.22, "last_price": 49346.3, "low_price": 48748.23, "month": "01", "start_price": 49522.19, "total_price": 2261808.0, "volume": 2466.0, "volume_price": 15242.0, "year": "2024", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.76, "per": 16.31}, {"date": "20240111", "market": "KOSDAQ", "name": "비금속", "compare": 106.53, "fluc_ratio": 0.22, "high_price": 49690.68, "last_price": 49380.87, "low_price": 49078.79, "month": "01", "start_price": 49191.91, "total_price": 2263392.0, "volume": 1854.0, "volume_price": 10028.0, "year": "2024", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.76, "per": 16.35}, {"date": "20240112", "market": "KOSDAQ", "name": "비금속", "compare": -303.98, "fluc_ratio": -0.62, "high_price": 49696.36, "last_price": 49076.89, "low_price": 48768.31, "month": "01", "start_price": 49426.84, "total_price": 2249459.0, "volume": 1951.0, "volume_price": 12590.0, "year": "2024", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.76, "per": 16.25}, {"date": "20240115", "market": "KOSDAQ", "name": "비금속", "compare": -513.73, "fluc_ratio": -1.05, "high_price": 49054.41, "last_price": 48563.16, "low_price": 48424.73, "month": "01", "start_price": 49050.47, "total_price": 2225912.0, "volume": 1856.0, "volume_price": 10953.0, "year": "2024", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.75, "per": 16.08}, {"date": "20240116", "market": "KOSDAQ", "name": "비금속", "compare": -587.26, "fluc_ratio": -1.21, "high_price": 48622.71, "last_price": 47975.9, "low_price": 47909.87, "month": "01", "start_price": 48545.78, "total_price": 2198995.0, "volume": 3873.0, "volume_price": 19065.0, "year": "2024", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.74, "per": 15.88}, {"date": "20240117", "market": "KOSDAQ", "name": "비금속", "compare": -781.06, "fluc_ratio": -1.63, "high_price": 48448.98, "last_price": 47194.84, "low_price": 47140.0, "month": "01", "start_price": 48383.71, "total_price": 2163195.0, "volume": 2636.0, "volume_price": 12452.0, "year": "2024", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.73, "per": 15.62}, {"date": "20240118", "market": "KOSDAQ", "name": "비금속", "compare": 197.59, "fluc_ratio": 0.42, "high_price": 47546.67, "last_price": 47392.43, "low_price": 46941.29, "month": "01", "start_price": 47481.21, "total_price": 2172251.0, "volume": 2019.0, "volume_price": 10823.0, "year": "2024", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.73, "per": 15.69}, {"date": "20240119", "market": "KOSDAQ", "name": "비금속", "compare": 452.06, "fluc_ratio": 0.95, "high_price": 48447.66, "last_price": 47844.49, "low_price": 47402.08, "month": "01", "start_price": 47402.08, "total_price": 2192971.0, "volume": 1797.0, "volume_price": 14143.0, "year": "2024", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.74, "per": 15.84}, {"date": "20240122", "market": "KOSDAQ", "name": "비금속", "compare": -4.18, "fluc_ratio": -0.01, "high_price": 48395.58, "last_price": 47840.31, "low_price": 47427.25, "month": "01", "start_price": 48339.67, "total_price": 2194397.0, "volume": 1583.0, "volume_price": 13349.0, "year": "2024", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.74, "per": 15.85}, {"date": "20240123", "market": "KOSDAQ", "name": "비금속", "compare": -624.58, "fluc_ratio": -1.31, "high_price": 47861.36, "last_price": 47215.73, "low_price": 46973.47, "month": "01", "start_price": 47787.47, "total_price": 2165846.0, "volume": 8886.0, "volume_price": 41740.0, "year": "2024", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.73, "per": 15.64}, {"date": "20240124", "market": "KOSDAQ", "name": "비금속", "compare": -9.9, "fluc_ratio": -0.02, "high_price": 47416.21, "last_price": 47205.83, "low_price": 46885.63, "month": "01", "start_price": 47220.18, "total_price": 2165393.0, "volume": 2871.0, "volume_price": 14923.0, "year": "2024", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.73, "per": 15.64}, {"date": "20240125", "market": "KOSDAQ", "name": "비금속", "compare": -372.96, "fluc_ratio": -0.79, "high_price": 47626.74, "last_price": 46832.87, "low_price": 46648.21, "month": "01", "start_price": 47515.54, "total_price": 2148284.0, "volume": 1798.0, "volume_price": 11847.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.72, "per": 15.51}, {"date": "20240126", "market": "KOSDAQ", "name": "비금속", "compare": -265.93, "fluc_ratio": -0.57, "high_price": 46856.48, "last_price": 46566.94, "low_price": 46276.42, "month": "01", "start_price": 46662.83, "total_price": 2136086.0, "volume": 1457.0, "volume_price": 13017.0, "year": "2024", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.72, "per": 15.43}, {"date": "20240129", "market": "KOSDAQ", "name": "비금속", "compare": -64.45, "fluc_ratio": -0.14, "high_price": 47079.48, "last_price": 46502.49, "low_price": 46236.73, "month": "01", "start_price": 46587.23, "total_price": 2133129.0, "volume": 1867.0, "volume_price": 12410.0, "year": "2024", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.72, "per": 15.41}, {"date": "20240130", "market": "KOSDAQ", "name": "비금속", "compare": -1.46, "fluc_ratio": 0.0, "high_price": 46782.44, "last_price": 46501.03, "low_price": 46146.26, "month": "01", "start_price": 46749.19, "total_price": 2133062.0, "volume": 1283.0, "volume_price": 9120.0, "year": "2024", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.72, "per": 15.39}, {"date": "20240131", "market": "KOSDAQ", "name": "비금속", "compare": -544.08, "fluc_ratio": -1.17, "high_price": 46447.79, "last_price": 45897.48, "low_price": 45692.03, "month": "01", "start_price": 46289.83, "total_price": 2105377.0, "volume": 1345.0, "volume_price": 8633.0, "year": "2024", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.71, "per": 15.21}, {"date": "20240201", "market": "KOSDAQ", "name": "비금속", "compare": -30.24, "fluc_ratio": -0.07, "high_price": 45885.13, "last_price": 45867.24, "low_price": 45276.14, "month": "02", "start_price": 45750.27, "total_price": 2103989.0, "volume": 1993.0, "volume_price": 14684.0, "year": "2024", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.71, "per": 15.19}, {"date": "20240202", "market": "KOSDAQ", "name": "비금속", "compare": 504.41, "fluc_ratio": 1.1, "high_price": 46420.62, "last_price": 46343.03, "low_price": 45870.98, "month": "02", "start_price": 46130.39, "total_price": 2125815.0, "volume": 1851.0, "volume_price": 12003.0, "year": "2024", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.72, "per": 15.35}, {"date": "20240205", "market": "KOSDAQ", "name": "비금속", "compare": -3.84, "fluc_ratio": -0.01, "high_price": 46740.84, "last_price": 46339.19, "low_price": 46144.95, "month": "02", "start_price": 46497.29, "total_price": 2126636.0, "volume": 1718.0, "volume_price": 9752.0, "year": "2024", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.72, "per": 15.36}, {"date": "20240206", "market": "KOSDAQ", "name": "비금속", "compare": 428.51, "fluc_ratio": 0.92, "high_price": 46776.76, "last_price": 46767.7, "low_price": 46086.65, "month": "02", "start_price": 46467.33, "total_price": 2146301.0, "volume": 1862.0, "volume_price": 9867.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.72, "per": 15.5}, {"date": "20240207", "market": "KOSDAQ", "name": "비금속", "compare": -513.42, "fluc_ratio": -1.1, "high_price": 46681.01, "last_price": 46254.28, "low_price": 46187.73, "month": "02", "start_price": 46642.53, "total_price": 2122739.0, "volume": 2481.0, "volume_price": 13091.0, "year": "2024", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.72, "per": 15.33}, {"date": "20240208", "market": "KOSDAQ", "name": "비금속", "compare": 290.34, "fluc_ratio": 0.63, "high_price": 46659.61, "last_price": 46544.62, "low_price": 46285.25, "month": "02", "start_price": 46473.6, "total_price": 2136064.0, "volume": 1860.0, "volume_price": 8660.0, "year": "2024", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.72, "per": 15.43}, {"date": "20240213", "market": "KOSDAQ", "name": "비금속", "compare": 487.11, "fluc_ratio": 1.05, "high_price": 47310.22, "last_price": 47031.73, "low_price": 46668.27, "month": "02", "start_price": 46816.46, "total_price": 2158419.0, "volume": 3031.0, "volume_price": 13658.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.73, "per": 15.59}, {"date": "20240214", "market": "KOSDAQ", "name": "비금속", "compare": 98.38, "fluc_ratio": 0.21, "high_price": 47161.2, "last_price": 47130.11, "low_price": 46551.14, "month": "02", "start_price": 46686.81, "total_price": 2162933.0, "volume": 2484.0, "volume_price": 11419.0, "year": "2024", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.73, "per": 15.62}, {"date": "20240215", "market": "KOSDAQ", "name": "비금속", "compare": -396.82, "fluc_ratio": -0.84, "high_price": 47382.2, "last_price": 46733.29, "low_price": 46650.54, "month": "02", "start_price": 47291.82, "total_price": 2144722.0, "volume": 1583.0, "volume_price": 8981.0, "year": "2024", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.72, "per": 15.49}, {"date": "20240216", "market": "KOSDAQ", "name": "비금속", "compare": -243.69, "fluc_ratio": -0.52, "high_price": 46902.82, "last_price": 46489.6, "low_price": 46209.62, "month": "02", "start_price": 46745.23, "total_price": 2133539.0, "volume": 1885.0, "volume_price": 14589.0, "year": "2024", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.72, "per": 15.41}, {"date": "20240219", "market": "KOSDAQ", "name": "비금속", "compare": 165.34, "fluc_ratio": 0.36, "high_price": 46849.96, "last_price": 46654.94, "low_price": 46378.02, "month": "02", "start_price": 46475.07, "total_price": 2141127.0, "volume": 1891.0, "volume_price": 7771.0, "year": "2024", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.72, "per": 15.46}, {"date": "20240220", "market": "KOSDAQ", "name": "비금속", "compare": -171.72, "fluc_ratio": -0.37, "high_price": 46839.14, "last_price": 46483.22, "low_price": 46462.54, "month": "02", "start_price": 46740.71, "total_price": 2133651.0, "volume": 2128.0, "volume_price": 8244.0, "year": "2024", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.72, "per": 15.41}, {"date": "20240221", "market": "KOSDAQ", "name": "비금속", "compare": 335.98, "fluc_ratio": 0.72, "high_price": 46896.19, "last_price": 46819.2, "low_price": 46308.71, "month": "02", "start_price": 46488.96, "total_price": 2151559.0, "volume": 2121.0, "volume_price": 10535.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.73, "per": 15.54}, {"date": "20240222", "market": "KOSDAQ", "name": "비금속", "compare": 112.68, "fluc_ratio": 0.24, "high_price": 47126.93, "last_price": 46931.88, "low_price": 46662.15, "month": "02", "start_price": 47037.79, "total_price": 2156737.0, "volume": 2348.0, "volume_price": 8644.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.73, "per": 15.58}, {"date": "20240223", "market": "KOSDAQ", "name": "비금속", "compare": 39.34, "fluc_ratio": 0.08, "high_price": 48040.81, "last_price": 46971.22, "low_price": 46701.95, "month": "02", "start_price": 47117.31, "total_price": 2160362.0, "volume": 17642.0, "volume_price": 74562.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.73, "per": 15.59}, {"date": "20240226", "market": "KOSDAQ", "name": "비금속", "compare": -165.09, "fluc_ratio": -0.35, "high_price": 47014.45, "last_price": 46806.13, "low_price": 46369.46, "month": "02", "start_price": 46825.77, "total_price": 2150958.0, "volume": 10645.0, "volume_price": 46193.0, "year": "2024", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.73, "per": 15.53}, {"date": "20240227", "market": "KOSDAQ", "name": "비금속", "compare": -861.13, "fluc_ratio": -1.84, "high_price": 46932.91, "last_price": 45945.0, "low_price": 45721.9, "month": "02", "start_price": 46683.68, "total_price": 2111385.0, "volume": 9626.0, "volume_price": 42496.0, "year": "2024", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.71, "per": 15.25}, {"date": "20240228", "market": "KOSDAQ", "name": "비금속", "compare": 338.45, "fluc_ratio": 0.74, "high_price": 46483.95, "last_price": 46283.45, "low_price": 45963.59, "month": "02", "start_price": 46063.31, "total_price": 2126939.0, "volume": 3909.0, "volume_price": 15961.0, "year": "2024", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.72, "per": 15.36}, {"date": "20240229", "market": "KOSDAQ", "name": "비금속", "compare": 1039.48, "fluc_ratio": 2.25, "high_price": 47368.19, "last_price": 47322.93, "low_price": 45985.38, "month": "02", "start_price": 46382.99, "total_price": 2174707.0, "volume": 5761.0, "volume_price": 22075.0, "year": "2024", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.73, "per": 15.71}, {"date": "20240304", "market": "KOSDAQ", "name": "비금속", "compare": 277.21, "fluc_ratio": 0.59, "high_price": 48173.54, "last_price": 47600.14, "low_price": 47575.69, "month": "03", "start_price": 47575.69, "total_price": 2187446.0, "volume": 3743.0, "volume_price": 23372.0, "year": "2024", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.74, "per": 15.8}, {"date": "20240305", "market": "KOSDAQ", "name": "비금속", "compare": -265.4, "fluc_ratio": -0.56, "high_price": 47757.2, "last_price": 47334.74, "low_price": 47116.87, "month": "03", "start_price": 47458.61, "total_price": 2175250.0, "volume": 2470.0, "volume_price": 10971.0, "year": "2024", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.73, "per": 15.71}, {"date": "20240306", "market": "KOSDAQ", "name": "비금속", "compare": 342.93, "fluc_ratio": 0.72, "high_price": 47825.56, "last_price": 47677.67, "low_price": 47123.95, "month": "03", "start_price": 47123.95, "total_price": 2191009.0, "volume": 3178.0, "volume_price": 15409.0, "year": "2024", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.74, "per": 15.82}, {"date": "20240307", "market": "KOSDAQ", "name": "비금속", "compare": 337.04, "fluc_ratio": 0.71, "high_price": 48616.92, "last_price": 48014.71, "low_price": 47805.13, "month": "03", "start_price": 48365.21, "total_price": 2206498.0, "volume": 3266.0, "volume_price": 41363.0, "year": "2024", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.74, "per": 15.94}, {"date": "20240308", "market": "KOSDAQ", "name": "비금속", "compare": 369.97, "fluc_ratio": 0.77, "high_price": 48695.18, "last_price": 48384.68, "low_price": 48126.04, "month": "03", "start_price": 48380.49, "total_price": 2223500.0, "volume": 2363.0, "volume_price": 20721.0, "year": "2024", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.75, "per": 16.06}, {"date": "20240311", "market": "KOSDAQ", "name": "비금속", "compare": -507.7, "fluc_ratio": -1.05, "high_price": 48087.85, "last_price": 47876.98, "low_price": 47747.77, "month": "03", "start_price": 48047.24, "total_price": 2200169.0, "volume": 2313.0, "volume_price": 12785.0, "year": "2024", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.74, "per": 15.88}, {"date": "20240312", "market": "KOSDAQ", "name": "비금속", "compare": 83.56, "fluc_ratio": 0.17, "high_price": 48337.37, "last_price": 47918.79, "low_price": 47830.69, "month": "03", "start_price": 47837.65, "total_price": 2202090.0, "volume": 1785.0, "volume_price": 12074.0, "year": "2024", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.74, "per": 15.9}, {"date": "20240313", "market": "KOSDAQ", "name": "비금속", "compare": 26.14, "fluc_ratio": 0.05, "high_price": 48207.44, "last_price": 47944.93, "low_price": 47534.74, "month": "03", "start_price": 48098.71, "total_price": 2203291.0, "volume": 2477.0, "volume_price": 14537.0, "year": "2024", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.74, "per": 15.91}, {"date": "20240314", "market": "KOSDAQ", "name": "비금속", "compare": 67.8, "fluc_ratio": 0.14, "high_price": 48135.93, "last_price": 48012.73, "low_price": 47549.95, "month": "03", "start_price": 47721.36, "total_price": 2206407.0, "volume": 8470.0, "volume_price": 26680.0, "year": "2024", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.74, "per": 15.93}, {"date": "20240315", "market": "KOSDAQ", "name": "비금속", "compare": 830.16, "fluc_ratio": 1.73, "high_price": 49355.44, "last_price": 48830.83, "low_price": 47657.84, "month": "03", "start_price": 47714.72, "total_price": 2244002.0, "volume": 25649.0, "volume_price": 90110.0, "year": "2024", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.76, "per": 16.21}, {"date": "20240318", "market": "KOSDAQ", "name": "비금속", "compare": 222.53, "fluc_ratio": 0.46, "high_price": 49053.36, "last_price": 49053.36, "low_price": 48379.66, "month": "03", "start_price": 48762.09, "total_price": 2254229.0, "volume": 28824.0, "volume_price": 80500.0, "year": "2024", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.76, "per": 16.28}, {"date": "20240319", "market": "KOSDAQ", "name": "비금속", "compare": -954.53, "fluc_ratio": -1.95, "high_price": 48773.44, "last_price": 48098.83, "low_price": 47915.21, "month": "03", "start_price": 48485.42, "total_price": 2210363.0, "volume": 13506.0, "volume_price": 35730.0, "year": "2024", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.75, "per": 15.96}, {"date": "20240320", "market": "KOSDAQ", "name": "비금속", "compare": 1047.83, "fluc_ratio": 2.18, "high_price": 49258.15, "last_price": 49146.66, "low_price": 48008.69, "month": "03", "start_price": 48119.73, "total_price": 2262745.0, "volume": 10736.0, "volume_price": 43395.0, "year": "2024", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.76, "per": 16.32}, {"date": "20240321", "market": "KOSDAQ", "name": "비금속", "compare": 1349.99, "fluc_ratio": 2.75, "high_price": 50678.88, "last_price": 50434.62, "low_price": 49554.39, "month": "03", "start_price": 49569.62, "total_price": 2322043.0, "volume": 7914.0, "volume_price": 62390.0, "year": "2024", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.78, "per": 16.77}, {"date": "20240322", "market": "KOSDAQ", "name": "비금속", "compare": -418.73, "fluc_ratio": -0.83, "high_price": 50513.55, "last_price": 50015.89, "low_price": 49881.06, "month": "03", "start_price": 50473.74, "total_price": 2302765.0, "volume": 20062.0, "volume_price": 62577.0, "year": "2024", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.78, "per": 16.63}, {"date": "20240325", "market": "KOSDAQ", "name": "비금속", "compare": -224.49, "fluc_ratio": -0.45, "high_price": 49989.64, "last_price": 49791.4, "low_price": 49525.49, "month": "03", "start_price": 49714.67, "total_price": 2292369.0, "volume": 8130.0, "volume_price": 27503.0, "year": "2024", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.77, "per": 16.56}, {"date": "20240326", "market": "KOSDAQ", "name": "비금속", "compare": -216.54, "fluc_ratio": -0.43, "high_price": 50401.63, "last_price": 49574.86, "low_price": 49526.03, "month": "03", "start_price": 49824.96, "total_price": 2282459.0, "volume": 6123.0, "volume_price": 29493.0, "year": "2024", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.77, "per": 16.48}, {"date": "20240327", "market": "KOSDAQ", "name": "비금속", "compare": -338.45, "fluc_ratio": -0.68, "high_price": 49629.29, "last_price": 49236.41, "low_price": 48992.51, "month": "03", "start_price": 49371.69, "total_price": 2267150.0, "volume": 8471.0, "volume_price": 26563.0, "year": "2024", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.76, "per": 16.37}, {"date": "20240328", "market": "KOSDAQ", "name": "비금속", "compare": 75.81, "fluc_ratio": 0.15, "high_price": 49597.3, "last_price": 49312.22, "low_price": 49024.45, "month": "03", "start_price": 49137.83, "total_price": 2270367.0, "volume": 7044.0, "volume_price": 23656.0, "year": "2024", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.77, "per": 16.39}, {"date": "20240329", "market": "KOSDAQ", "name": "비금속", "compare": 818.66, "fluc_ratio": 1.66, "high_price": 50738.38, "last_price": 50123.2, "low_price": 49262.39, "month": "03", "start_price": 49266.94, "total_price": 2316606.0, "volume": 8511.0, "volume_price": 50919.0, "year": "2024", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.78, "per": 16.78}, {"date": "20240401", "market": "KOSDAQ", "name": "비금속", "compare": 70.35, "fluc_ratio": 0.14, "high_price": 50721.16, "last_price": 50333.65, "low_price": 49970.9, "month": "04", "start_price": 50425.54, "total_price": 2326332.0, "volume": 4093.0, "volume_price": 25624.0, "year": "2024", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.78, "per": 16.79}, {"date": "20240402", "market": "KOSDAQ", "name": "비금속", "compare": -472.23, "fluc_ratio": -0.94, "high_price": 51129.93, "last_price": 49836.61, "low_price": 49610.93, "month": "04", "start_price": 50842.75, "total_price": 2305198.0, "volume": 4351.0, "volume_price": 31043.0, "year": "2024", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.78, "per": 16.65}, {"date": "20240403", "market": "KOSDAQ", "name": "비금속", "compare": 0.61, "fluc_ratio": 0.0, "high_price": 50010.45, "last_price": 49837.22, "low_price": 49140.36, "month": "04", "start_price": 49342.75, "total_price": 2305227.0, "volume": 7004.0, "volume_price": 28570.0, "year": "2024", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.78, "per": 16.65}, {"date": "20240404", "market": "KOSDAQ", "name": "비금속", "compare": 316.21, "fluc_ratio": 0.63, "high_price": 51074.71, "last_price": 50153.43, "low_price": 50022.34, "month": "04", "start_price": 50201.99, "total_price": 2319853.0, "volume": 3905.0, "volume_price": 30808.0, "year": "2024", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.78, "per": 16.75}, {"date": "20240405", "market": "KOSDAQ", "name": "비금속", "compare": 360.6, "fluc_ratio": 0.72, "high_price": 50794.69, "last_price": 50514.03, "low_price": 49590.24, "month": "04", "start_price": 49720.75, "total_price": 2336532.0, "volume": 4512.0, "volume_price": 29713.0, "year": "2024", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.79, "per": 16.88}, {"date": "20240408", "market": "KOSDAQ", "name": "비금속", "compare": -1578.42, "fluc_ratio": -3.12, "high_price": 50759.24, "last_price": 48957.16, "low_price": 48611.99, "month": "04", "start_price": 50738.16, "total_price": 2264519.0, "volume": 11894.0, "volume_price": 35695.0, "year": "2024", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.76, "per": 16.34}, {"date": "20240409", "market": "KOSDAQ", "name": "비금속", "compare": -99.65, "fluc_ratio": -0.2, "high_price": 49133.44, "last_price": 48809.43, "low_price": 48392.25, "month": "04", "start_price": 48958.45, "total_price": 2257686.0, "volume": 7401.0, "volume_price": 21414.0, "year": "2024"}, {"date": "20240411", "market": "KOSDAQ", "name": "비금속", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.76, "per": 16.33}, {"date": "20240412", "market": "KOSDAQ", "name": "비금속", "compare": -305.49, "fluc_ratio": -0.62, "high_price": 49331.17, "last_price": 48580.68, "low_price": 48453.63, "month": "04", "start_price": 49331.17, "total_price": 2246542.0, "volume": 2798.0, "volume_price": 14024.0, "year": "2024", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.76, "per": 16.23}, {"date": "20240415", "market": "KOSDAQ", "name": "비금속", "compare": 47.0, "fluc_ratio": 0.1, "high_price": 48684.42, "last_price": 48627.68, "low_price": 47651.37, "month": "04", "start_price": 48120.51, "total_price": 2249279.0, "volume": 3665.0, "volume_price": 15738.0, "year": "2024", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.76, "per": 16.24}, {"date": "20240416", "market": "KOSDAQ", "name": "비금속", "compare": -1252.28, "fluc_ratio": -2.58, "high_price": 48281.83, "last_price": 47375.4, "low_price": 46928.73, "month": "04", "start_price": 48106.66, "total_price": 2191355.0, "volume": 2937.0, "volume_price": 19466.0, "year": "2024", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.74, "per": 15.83}, {"date": "20240417", "market": "KOSDAQ", "name": "비금속", "compare": 510.66, "fluc_ratio": 1.08, "high_price": 48309.36, "last_price": 47886.06, "low_price": 47554.78, "month": "04", "start_price": 47622.88, "total_price": 2214976.0, "volume": 2409.0, "volume_price": 12813.0, "year": "2024", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.75, "per": 16.0}, {"date": "20240418", "market": "KOSDAQ", "name": "비금속", "compare": 517.22, "fluc_ratio": 1.08, "high_price": 48432.41, "last_price": 48403.28, "low_price": 47557.2, "month": "04", "start_price": 47607.41, "total_price": 2238899.0, "volume": 1858.0, "volume_price": 15276.0, "year": "2024", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.76, "per": 16.17}, {"date": "20240419", "market": "KOSDAQ", "name": "비금속", "compare": -907.94, "fluc_ratio": -1.88, "high_price": 48054.95, "last_price": 47495.34, "low_price": 46522.11, "month": "04", "start_price": 48054.95, "total_price": 2196902.0, "volume": 2807.0, "volume_price": 20768.0, "year": "2024", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.74, "per": 15.85}, {"date": "20240422", "market": "KOSDAQ", "name": "비금속", "compare": -448.93, "fluc_ratio": -0.95, "high_price": 47279.61, "last_price": 46989.09, "low_price": 46605.9, "month": "04", "start_price": 47069.32, "total_price": 2175927.0, "volume": 2267.0, "volume_price": 16294.0, "year": "2024", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.73, "per": 15.71}, {"date": "20240423", "market": "KOSDAQ", "name": "비금속", "compare": 188.03, "fluc_ratio": 0.4, "high_price": 47304.03, "last_price": 47177.12, "low_price": 46726.62, "month": "04", "start_price": 47122.59, "total_price": 2184634.0, "volume": 1707.0, "volume_price": 9589.0, "year": "2024", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.74, "per": 15.75}, {"date": "20240424", "market": "KOSDAQ", "name": "비금속", "compare": 537.51, "fluc_ratio": 1.14, "high_price": 47906.57, "last_price": 47633.62, "low_price": 47500.52, "month": "04", "start_price": 47683.17, "total_price": 2205773.0, "volume": 2086.0, "volume_price": 10975.0, "year": "2024", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.74, "per": 15.93}, {"date": "20240425", "market": "KOSDAQ", "name": "비금속", "compare": 100.68, "fluc_ratio": 0.21, "high_price": 48253.89, "last_price": 47734.3, "low_price": 47179.74, "month": "04", "start_price": 47232.47, "total_price": 2210435.0, "volume": 1650.0, "volume_price": 11583.0, "year": "2024", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.74, "per": 15.95}, {"date": "20240426", "market": "KOSDAQ", "name": "비금속", "compare": 175.54, "fluc_ratio": 0.37, "high_price": 48118.31, "last_price": 47862.25, "low_price": 47722.91, "month": "04", "start_price": 48106.16, "total_price": 2216361.0, "volume": 1412.0, "volume_price": 8587.0, "year": "2024", "forward_per": 0.75, "pbr": 1.46, "per": 16.01}, {"date": "20240429", "market": "KOSDAQ", "name": "비금속", "compare": 51.87, "fluc_ratio": 0.11, "high_price": 48203.11, "last_price": 47926.01, "low_price": 47629.85, "month": "04", "start_price": 48079.45, "total_price": 2219313.0, "volume": 2140.0, "volume_price": 12513.0, "year": "2024", "forward_per": 0.75, "pbr": 1.46, "per": 16.01}, {"date": "20240430", "market": "KOSDAQ", "name": "비금속", "compare": 267.21, "fluc_ratio": 0.56, "high_price": 48311.72, "last_price": 48147.0, "low_price": 47730.04, "month": "04", "start_price": 47763.84, "total_price": 2229547.0, "volume": 1929.0, "volume_price": 8134.0, "year": "2024", "forward_per": 0.75, "pbr": 1.45, "per": 16.1}, {"date": "20240502", "market": "KOSDAQ", "name": "비금속", "compare": 1039.15, "fluc_ratio": 2.16, "high_price": 49273.25, "last_price": 49186.15, "low_price": 47796.84, "month": "05", "start_price": 47934.07, "total_price": 2277666.0, "volume": 3203.0, "volume_price": 21619.0, "year": "2024"}]

화학

[{"date": "20100104", "market": "KOSDAQ", "name": "화학", "compare": 34.67, "fluc_ratio": 1.45, "high_price": 2426.48, "last_price": 2426.48, "low_price": 2393.71, "month": "01", "start_price": 2397.55, "total_price": 3042646, "volume": 10119, "volume_price": 46327, "year": "2010", "dividend_ratio": 0.62, "pbr": 1.4, "per": "-"}, {"date": "20100105", "market": "KOSDAQ", "name": "화학", "compare": 1.32, "fluc_ratio": 0.05, "high_price": 2452.12, "last_price": 2427.8, "low_price": 2424.73, "month": "01", "start_price": 2448.22, "total_price": 3043821, "volume": 26467, "volume_price": 71317, "year": "2010", "dividend_ratio": 0.62, "pbr": 1.4, "per": "-"}, {"date": "20100106", "market": "KOSDAQ", "name": "화학", "compare": 31.67, "fluc_ratio": 1.3, "high_price": 2459.47, "last_price": 2459.47, "low_price": 2422.07, "month": "01", "start_price": 2444.88, "total_price": 3083663, "volume": 90815, "volume_price": 111277, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.42, "per": "-"}, {"date": "20100107", "market": "KOSDAQ", "name": "화학", "compare": -6.13, "fluc_ratio": -0.25, "high_price": 2502.83, "last_price": 2453.34, "low_price": 2445.87, "month": "01", "start_price": 2481.59, "total_price": 3075788, "volume": 61748, "volume_price": 114155, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.42, "per": "-"}, {"date": "20100108", "market": "KOSDAQ", "name": "화학", "compare": 13.36, "fluc_ratio": 0.54, "high_price": 2480.08, "last_price": 2466.7, "low_price": 2435.27, "month": "01", "start_price": 2466.44, "total_price": 3093163, "volume": 44926, "volume_price": 81315, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.43, "per": "-"}, {"date": "20100111", "market": "KOSDAQ", "name": "화학", "compare": -0.12, "fluc_ratio": 0, "high_price": 2489.49, "last_price": 2466.58, "low_price": 2458.51, "month": "01", "start_price": 2483.91, "total_price": 3092958, "volume": 37944, "volume_price": 84357, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.43, "per": "-"}, {"date": "20100112", "market": "KOSDAQ", "name": "화학", "compare": -20.13, "fluc_ratio": -0.82, "high_price": 2477.58, "last_price": 2446.45, "low_price": 2431.16, "month": "01", "start_price": 2471.51, "total_price": 3067826, "volume": 39119, "volume_price": 75203, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.41, "per": "-"}, {"date": "20100113", "market": "KOSDAQ", "name": "화학", "compare": -32.22, "fluc_ratio": -1.32, "high_price": 2447.15, "last_price": 2414.23, "low_price": 2409.32, "month": "01", "start_price": 2434.61, "total_price": 3027267, "volume": 24215, "volume_price": 66128, "year": "2010", "dividend_ratio": 0.62, "pbr": 1.4, "per": "-"}, {"date": "20100114", "market": "KOSDAQ", "name": "화학", "compare": 39.57, "fluc_ratio": 1.64, "high_price": 2453.8, "last_price": 2453.8, "low_price": 2433.06, "month": "01", "start_price": 2437.37, "total_price": 3078017, "volume": 19651, "volume_price": 61284, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.42, "per": "-"}, {"date": "20100115", "market": "KOSDAQ", "name": "화학", "compare": 24.35, "fluc_ratio": 0.99, "high_price": 2484.42, "last_price": 2478.15, "low_price": 2461.71, "month": "01", "start_price": 2465.66, "total_price": 3181041, "volume": 29944, "volume_price": 103870, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.45, "per": "-"}, {"date": "20100118", "market": "KOSDAQ", "name": "화학", "compare": 22.25, "fluc_ratio": 0.9, "high_price": 2504.1, "last_price": 2500.4, "low_price": 2475.9, "month": "01", "start_price": 2479.2, "total_price": 3215060, "volume": 27004, "volume_price": 84206, "year": "2010", "dividend_ratio": 0.62, "pbr": 1.49, "per": "-"}, {"date": "20100119", "market": "KOSDAQ", "name": "화학", "compare": -35.25, "fluc_ratio": -1.41, "high_price": 2528.19, "last_price": 2465.15, "low_price": 2461.11, "month": "01", "start_price": 2523.07, "total_price": 3168778, "volume": 36728, "volume_price": 125806, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.47, "per": "-"}, {"date": "20100120", "market": "KOSDAQ", "name": "화학", "compare": -9.96, "fluc_ratio": -0.4, "high_price": 2491.02, "last_price": 2455.19, "low_price": 2452.1, "month": "01", "start_price": 2481.52, "total_price": 3156407, "volume": 29112, "volume_price": 79581, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.46, "per": "-"}, {"date": "20100121", "market": "KOSDAQ", "name": "화학", "compare": 10.48, "fluc_ratio": 0.43, "high_price": 2466.15, "last_price": 2465.67, "low_price": 2419.01, "month": "01", "start_price": 2442.32, "total_price": 3169818, "volume": 22364, "volume_price": 63824, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.47, "per": "-"}, {"date": "20100122", "market": "KOSDAQ", "name": "화학", "compare": -31.18, "fluc_ratio": -1.26, "high_price": 2444.37, "last_price": 2434.49, "low_price": 2384.9, "month": "01", "start_price": 2427.95, "total_price": 3130429, "volume": 20478, "volume_price": 64504, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.45, "per": "-"}, {"date": "20100125", "market": "KOSDAQ", "name": "화학", "compare": -58.29, "fluc_ratio": -2.39, "high_price": 2423.77, "last_price": 2376.2, "low_price": 2356.04, "month": "01", "start_price": 2394.38, "total_price": 3056357, "volume": 19566, "volume_price": 60134, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.42, "per": "-"}, {"date": "20100126", "market": "KOSDAQ", "name": "화학", "compare": -32.65, "fluc_ratio": -1.37, "high_price": 2403.52, "last_price": 2343.55, "low_price": 2321.84, "month": "01", "start_price": 2398.43, "total_price": 3014347, "volume": 21344, "volume_price": 61379, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.4, "per": "-"}, {"date": "20100127", "market": "KOSDAQ", "name": "화학", "compare": -29.14, "fluc_ratio": -1.24, "high_price": 2362.8, "last_price": 2314.41, "low_price": 2309.56, "month": "01", "start_price": 2354.84, "total_price": 3048256, "volume": 28405, "volume_price": 84857, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.38, "per": "-"}, {"date": "20100128", "market": "KOSDAQ", "name": "화학", "compare": 4.18, "fluc_ratio": 0.18, "high_price": 2339.03, "last_price": 2318.59, "low_price": 2275.34, "month": "01", "start_price": 2329.54, "total_price": 3053495, "volume": 23047, "volume_price": 59466, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.39, "per": "-"}, {"date": "20100129", "market": "KOSDAQ", "name": "화학", "compare": -68.31, "fluc_ratio": -2.95, "high_price": 2295.49, "last_price": 2250.28, "low_price": 2239.22, "month": "01", "start_price": 2285.68, "total_price": 2963810, "volume": 15577, "volume_price": 65268, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.35, "per": "-"}, {"date": "20100201", "market": "KOSDAQ", "name": "화학", "compare": 28.69, "fluc_ratio": 1.27, "high_price": 2278.97, "last_price": 2278.97, "low_price": 2239.81, "month": "02", "start_price": 2264.17, "total_price": 3001762, "volume": 15368, "volume_price": 50972, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.37, "per": "-"}, {"date": "20100202", "market": "KOSDAQ", "name": "화학", "compare": 22.32, "fluc_ratio": 0.98, "high_price": 2346.48, "last_price": 2301.29, "low_price": 2290, "month": "02", "start_price": 2305.34, "total_price": 3031480, "volume": 22004, "volume_price": 68326, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.38, "per": "-"}, {"date": "20100203", "market": "KOSDAQ", "name": "화학", "compare": 42.49, "fluc_ratio": 1.85, "high_price": 2343.78, "last_price": 2343.78, "low_price": 2315.17, "month": "02", "start_price": 2336.12, "total_price": 3087774, "volume": 20836, "volume_price": 50746, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.41, "per": "-"}, {"date": "20100204", "market": "KOSDAQ", "name": "화학", "compare": 6.88, "fluc_ratio": 0.29, "high_price": 2358.9, "last_price": 2350.66, "low_price": 2340.68, "month": "02", "start_price": 2353.21, "total_price": 3096890, "volume": 21721, "volume_price": 49825, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.41, "per": "-"}, {"date": "20100205", "market": "KOSDAQ", "name": "화학", "compare": -77.06, "fluc_ratio": -3.28, "high_price": 2274.1, "last_price": 2273.6, "low_price": 2238.56, "month": "02", "start_price": 2251.57, "total_price": 2995432, "volume": 16250, "volume_price": 48165, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.36, "per": "-"}, {"date": "20100208", "market": "KOSDAQ", "name": "화학", "compare": -50.61, "fluc_ratio": -2.23, "high_price": 2294.69, "last_price": 2222.99, "low_price": 2222.99, "month": "02", "start_price": 2288.14, "total_price": 2935680, "volume": 27608, "volume_price": 54502, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.41, "per": "-"}, {"date": "20100209", "market": "KOSDAQ", "name": "화학", "compare": 1.77, "fluc_ratio": 0.08, "high_price": 2244.47, "last_price": 2224.76, "low_price": 2198.69, "month": "02", "start_price": 2219.48, "total_price": 2938322, "volume": 21453, "volume_price": 50366, "year": "2010", "dividend_ratio": 0.68, "pbr": 1.42, "per": "-"}, {"date": "20100210", "market": "KOSDAQ", "name": "화학", "compare": 12.07, "fluc_ratio": 0.54, "high_price": 2260.64, "last_price": 2236.83, "low_price": 2236.83, "month": "02", "start_price": 2259.55, "total_price": 2954277, "volume": 16693, "volume_price": 40908, "year": "2010", "dividend_ratio": 0.67, "pbr": 1.42, "per": "-"}, {"date": "20100211", "market": "KOSDAQ", "name": "화학", "compare": 26.06, "fluc_ratio": 1.17, "high_price": 2266.27, "last_price": 2262.89, "low_price": 2240.58, "month": "02", "start_price": 2245.76, "total_price": 2988576, "volume": 15884, "volume_price": 36361, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.44, "per": "-"}, {"date": "20100212", "market": "KOSDAQ", "name": "화학", "compare": 32.6, "fluc_ratio": 1.44, "high_price": 2300.99, "last_price": 2295.49, "low_price": 2270.07, "month": "02", "start_price": 2279.73, "total_price": 3031563, "volume": 37166, "volume_price": 50373, "year": "2010", "dividend_ratio": 0.66, "pbr": 1.46, "per": "-"}, {"date": "20100216", "market": "KOSDAQ", "name": "화학", "compare": 25.94, "fluc_ratio": 1.13, "high_price": 2326.15, "last_price": 2321.43, "low_price": 2296.69, "month": "02", "start_price": 2302.7, "total_price": 3066064, "volume": 36712, "volume_price": 52511, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.48, "per": "-"}, {"date": "20100217", "market": "KOSDAQ", "name": "화학", "compare": 16.85, "fluc_ratio": 0.73, "high_price": 2353.08, "last_price": 2338.28, "low_price": 2331.49, "month": "02", "start_price": 2335.58, "total_price": 3089718, "volume": 35181, "volume_price": 58395, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.49, "per": "-"}, {"date": "20100218", "market": "KOSDAQ", "name": "화학", "compare": 5.53, "fluc_ratio": 0.24, "high_price": 2355.11, "last_price": 2343.81, "low_price": 2334.53, "month": "02", "start_price": 2349.85, "total_price": 3097123, "volume": 20136, "volume_price": 55716, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.49, "per": "-"}, {"date": "20100219", "market": "KOSDAQ", "name": "화학", "compare": -32.96, "fluc_ratio": -1.41, "high_price": 2361.03, "last_price": 2310.85, "low_price": 2310.56, "month": "02", "start_price": 2343.28, "total_price": 3054926, "volume": 29026, "volume_price": 78641, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.47, "per": "-"}, {"date": "20100222", "market": "KOSDAQ", "name": "화학", "compare": 42.59, "fluc_ratio": 1.84, "high_price": 2355.16, "last_price": 2353.44, "low_price": 2340.24, "month": "02", "start_price": 2344, "total_price": 3110842, "volume": 15309, "volume_price": 38824, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.49, "per": "-"}, {"date": "20100223", "market": "KOSDAQ", "name": "화학", "compare": 7.38, "fluc_ratio": 0.31, "high_price": 2366.01, "last_price": 2360.82, "low_price": 2345.96, "month": "02", "start_price": 2361.26, "total_price": 3120560, "volume": 15911, "volume_price": 44332, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.5, "per": "-"}, {"date": "20100224", "market": "KOSDAQ", "name": "화학", "compare": -13.54, "fluc_ratio": -0.57, "high_price": 2357.41, "last_price": 2347.28, "low_price": 2340.28, "month": "02", "start_price": 2349.51, "total_price": 3102513, "volume": 12431, "volume_price": 32955, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.49, "per": "-"}, {"date": "20100225", "market": "KOSDAQ", "name": "화학", "compare": -36.35, "fluc_ratio": -1.55, "high_price": 2368.39, "last_price": 2310.93, "low_price": 2297.24, "month": "02", "start_price": 2367.53, "total_price": 3054390, "volume": 20757, "volume_price": 54525, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.47, "per": "-"}, {"date": "20100226", "market": "KOSDAQ", "name": "화학", "compare": 8.14, "fluc_ratio": 0.35, "high_price": 2330.07, "last_price": 2319.07, "low_price": 2305.36, "month": "02", "start_price": 2326.06, "total_price": 3065857, "volume": 13758, "volume_price": 43931, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.47, "per": "-"}, {"date": "20100302", "market": "KOSDAQ", "name": "화학", "compare": 5.55, "fluc_ratio": 0.24, "high_price": 2339.21, "last_price": 2324.62, "low_price": 2319.61, "month": "03", "start_price": 2331.57, "total_price": 3072892, "volume": 25969, "volume_price": 47313, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.47, "per": "-"}, {"date": "20100303", "market": "KOSDAQ", "name": "화학", "compare": -0.27, "fluc_ratio": -0.01, "high_price": 2334.2, "last_price": 2324.35, "low_price": 2314.47, "month": "03", "start_price": 2318.54, "total_price": 3072417, "volume": 22466, "volume_price": 52072, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.47, "per": "-"}, {"date": "20100304", "market": "KOSDAQ", "name": "화학", "compare": -31.14, "fluc_ratio": -1.34, "high_price": 2335.56, "last_price": 2293.21, "low_price": 2293.21, "month": "03", "start_price": 2329.77, "total_price": 3031042, "volume": 18855, "volume_price": 42202, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.45, "per": "-"}, {"date": "20100305", "market": "KOSDAQ", "name": "화학", "compare": 20.36, "fluc_ratio": 0.89, "high_price": 2318.57, "last_price": 2313.57, "low_price": 2298.77, "month": "03", "start_price": 2300.45, "total_price": 3059062, "volume": 16186, "volume_price": 50858, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.48, "per": "-"}, {"date": "20100308", "market": "KOSDAQ", "name": "화학", "compare": 24.83, "fluc_ratio": 1.07, "high_price": 2347.34, "last_price": 2338.4, "low_price": 2332.13, "month": "03", "start_price": 2335.67, "total_price": 3092101, "volume": 20305, "volume_price": 69026, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.5, "per": "-"}, {"date": "20100309", "market": "KOSDAQ", "name": "화학", "compare": -2.34, "fluc_ratio": -0.1, "high_price": 2342.92, "last_price": 2336.06, "low_price": 2325.98, "month": "03", "start_price": 2341.99, "total_price": 3088949, "volume": 19452, "volume_price": 57527, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.5, "per": "-"}, {"date": "20100310", "market": "KOSDAQ", "name": "화학", "compare": 14.74, "fluc_ratio": 0.63, "high_price": 2354.97, "last_price": 2350.8, "low_price": 2340.57, "month": "03", "start_price": 2351.64, "total_price": 3110525, "volume": 20841, "volume_price": 68757, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.51, "per": "-"}, {"date": "20100311", "market": "KOSDAQ", "name": "화학", "compare": 5.18, "fluc_ratio": 0.22, "high_price": 2370.93, "last_price": 2355.98, "low_price": 2354.95, "month": "03", "start_price": 2360.71, "total_price": 3117772, "volume": 23287, "volume_price": 60902, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.51, "per": "-"}, {"date": "20100312", "market": "KOSDAQ", "name": "화학", "compare": 18.55, "fluc_ratio": 0.79, "high_price": 2390.73, "last_price": 2374.53, "low_price": 2374.53, "month": "03", "start_price": 2376.59, "total_price": 3142690, "volume": 24127, "volume_price": 60104, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.52, "per": "-"}, {"date": "20100315", "market": "KOSDAQ", "name": "화학", "compare": -1.82, "fluc_ratio": -0.08, "high_price": 2386.78, "last_price": 2372.71, "low_price": 2356.97, "month": "03", "start_price": 2383.92, "total_price": 3140147, "volume": 16586, "volume_price": 48520, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.62, "per": "-"}, {"date": "20100316", "market": "KOSDAQ", "name": "화학", "compare": 25.72, "fluc_ratio": 1.08, "high_price": 2402.15, "last_price": 2398.43, "low_price": 2384.66, "month": "03", "start_price": 2386.07, "total_price": 3173423, "volume": 42592, "volume_price": 93593, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.64, "per": "-"}, {"date": "20100317", "market": "KOSDAQ", "name": "화학", "compare": 7.87, "fluc_ratio": 0.33, "high_price": 2406.88, "last_price": 2406.3, "low_price": 2386.38, "month": "03", "start_price": 2405.2, "total_price": 3183540, "volume": 19569, "volume_price": 56367, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.65, "per": "-"}, {"date": "20100318", "market": "KOSDAQ", "name": "화학", "compare": 1.57, "fluc_ratio": 0.07, "high_price": 2417.94, "last_price": 2407.87, "low_price": 2401.05, "month": "03", "start_price": 2412.41, "total_price": 3185359, "volume": 38426, "volume_price": 77895, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.65, "per": "-"}, {"date": "20100319", "market": "KOSDAQ", "name": "화학", "compare": 4.47, "fluc_ratio": 0.19, "high_price": 2423.44, "last_price": 2412.34, "low_price": 2405.99, "month": "03", "start_price": 2420.34, "total_price": 3192724, "volume": 22779, "volume_price": 60386, "year": "2010", "dividend_ratio": 0.62, "pbr": 1.65, "per": "-"}, {"date": "20100322", "market": "KOSDAQ", "name": "화학", "compare": -16.87, "fluc_ratio": -0.7, "high_price": 2409.37, "last_price": 2395.47, "low_price": 2395.47, "month": "03", "start_price": 2408.76, "total_price": 3170277, "volume": 29355, "volume_price": 59552, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.64, "per": "-"}, {"date": "20100323", "market": "KOSDAQ", "name": "화학", "compare": -3.77, "fluc_ratio": -0.16, "high_price": 2413.27, "last_price": 2391.7, "low_price": 2391.7, "month": "03", "start_price": 2411.69, "total_price": 3165071, "volume": 21814, "volume_price": 57869, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.64, "per": "-"}, {"date": "20100324", "market": "KOSDAQ", "name": "화학", "compare": -38.26, "fluc_ratio": -1.6, "high_price": 2411.72, "last_price": 2353.44, "low_price": 2344.27, "month": "03", "start_price": 2408.98, "total_price": 3114443, "volume": 18293, "volume_price": 59536, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.35, "per": 44.08}, {"date": "20100325", "market": "KOSDAQ", "name": "화학", "compare": 24.34, "fluc_ratio": 1.03, "high_price": 2378.01, "last_price": 2377.78, "low_price": 2348.09, "month": "03", "start_price": 2352.83, "total_price": 3146906, "volume": 15641, "volume_price": 47270, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.36, "per": 44.6}, {"date": "20100326", "market": "KOSDAQ", "name": "화학", "compare": 43.73, "fluc_ratio": 1.84, "high_price": 2427.09, "last_price": 2421.51, "low_price": 2375.43, "month": "03", "start_price": 2382.03, "total_price": 3217328, "volume": 21974, "volume_price": 76144, "year": "2010", "dividend_ratio": 0.62, "pbr": 1.39, "per": 45.47}, {"date": "20100329", "market": "KOSDAQ", "name": "화학", "compare": -33.55, "fluc_ratio": -1.39, "high_price": 2422.79, "last_price": 2387.96, "low_price": 2375.18, "month": "03", "start_price": 2405.17, "total_price": 3172684, "volume": 22548, "volume_price": 58631, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.37, "per": 44.84}, {"date": "20100330", "market": "KOSDAQ", "name": "화학", "compare": 13.14, "fluc_ratio": 0.55, "high_price": 2427.93, "last_price": 2401.1, "low_price": 2398.58, "month": "03", "start_price": 2407.51, "total_price": 3190356, "volume": 14854, "volume_price": 44600, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.38, "per": 45.06}, {"date": "20100331", "market": "KOSDAQ", "name": "화학", "compare": -12.78, "fluc_ratio": -0.53, "high_price": 2423.3, "last_price": 2388.32, "low_price": 2383.08, "month": "03", "start_price": 2417.78, "total_price": 3173292, "volume": 15475, "volume_price": 56730, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.37, "per": 44.73}, {"date": "20100401", "market": "KOSDAQ", "name": "화학", "compare": 6.5, "fluc_ratio": 0.27, "high_price": 2413.03, "last_price": 2394.82, "low_price": 2385.29, "month": "04", "start_price": 2396.91, "total_price": 3181717, "volume": 15378, "volume_price": 62854, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.37, "per": 44.85}, {"date": "20100402", "market": "KOSDAQ", "name": "화학", "compare": -2.78, "fluc_ratio": -0.12, "high_price": 2408.98, "last_price": 2392.04, "low_price": 2377.48, "month": "04", "start_price": 2404.86, "total_price": 3205764, "volume": 16906, "volume_price": 45183, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.37, "per": 44.79}, {"date": "20100405", "market": "KOSDAQ", "name": "화학", "compare": -44.47, "fluc_ratio": -1.86, "high_price": 2402.01, "last_price": 2347.57, "low_price": 2295.84, "month": "04", "start_price": 2398.99, "total_price": 3145887, "volume": 18960, "volume_price": 57360, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.35, "per": 44.04}, {"date": "20100406", "market": "KOSDAQ", "name": "화학", "compare": -6.56, "fluc_ratio": -0.28, "high_price": 2354.87, "last_price": 2341.01, "low_price": 2333.31, "month": "04", "start_price": 2352.09, "total_price": 3139054, "volume": 12935, "volume_price": 37097, "year": "2010", "dividend_ratio": 0.65, "pbr": 1.34, "per": 43.95}, {"date": "20100407", "market": "KOSDAQ", "name": "화학", "compare": 24.66, "fluc_ratio": 1.05, "high_price": 2378.63, "last_price": 2365.67, "low_price": 2348.34, "month": "04", "start_price": 2353.15, "total_price": 3172220, "volume": 14033, "volume_price": 41553, "year": "2010", "dividend_ratio": 0.64, "pbr": 1.36, "per": 44.35}, {"date": "20100408", "market": "KOSDAQ", "name": "화학", "compare": 19.44, "fluc_ratio": 0.82, "high_price": 2390.69, "last_price": 2385.11, "low_price": 2371.83, "month": "04", "start_price": 2372.11, "total_price": 3198558, "volume": 19727, "volume_price": 52382, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.37, "per": 44.82}, {"date": "20100409", "market": "KOSDAQ", "name": "화학", "compare": -4.69, "fluc_ratio": -0.2, "high_price": 2401.95, "last_price": 2380.42, "low_price": 2362.46, "month": "04", "start_price": 2401.95, "total_price": 3192505, "volume": 13742, "volume_price": 45897, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.37, "per": 44.82}, {"date": "20100412", "market": "KOSDAQ", "name": "화학", "compare": -5.85, "fluc_ratio": -0.25, "high_price": 2401.9, "last_price": 2374.57, "low_price": 2370.67, "month": "04", "start_price": 2394.28, "total_price": 3190902, "volume": 14540, "volume_price": 62325, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.37, "per": 45.25}, {"date": "20100413", "market": "KOSDAQ", "name": "화학", "compare": 12.12, "fluc_ratio": 0.51, "high_price": 2395.53, "last_price": 2386.69, "low_price": 2369.76, "month": "04", "start_price": 2382.12, "total_price": 3206760, "volume": 16304, "volume_price": 58718, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.37, "per": 45.5}, {"date": "20100414", "market": "KOSDAQ", "name": "화학", "compare": 35, "fluc_ratio": 1.47, "high_price": 2433.07, "last_price": 2421.69, "low_price": 2408.41, "month": "04", "start_price": 2408.41, "total_price": 3253354, "volume": 23440, "volume_price": 57866, "year": "2010", "dividend_ratio": 0.62, "pbr": 1.39, "per": 46.16}, {"date": "20100415", "market": "KOSDAQ", "name": "화학", "compare": -22.41, "fluc_ratio": -0.93, "high_price": 2442.8, "last_price": 2399.28, "low_price": 2397.69, "month": "04", "start_price": 2440.52, "total_price": 3223263, "volume": 17321, "volume_price": 57325, "year": "2010", "dividend_ratio": 0.63, "pbr": 1.38, "per": 45.69}, {"date": "20100416", "market": "KOSDAQ", "name": "화학", "compare": 18.96, "fluc_ratio": 0.79, "high_price": 2423.41, "last_price": 2418.24, "low_price": 2401.01, "month": "04", "start_price": 2407.53, "total_price": 3260542, "volume": 18332, "volume_price": 63860, "year": "2010", "dividend_ratio": 0.62, "pbr": 1.39, "per": 46.04}, {"date": "20100419", "market": "KOSDAQ", "name": "화학", "compare": -12.22, "fluc_ratio": -0.51, "high_price": 2421.07, "last_price": 2406.02, "low_price": 2393.97, "month": "04", "start_price": 2394.93, "total_price": 3244002, "volume": 17339, "volume_price": 58413, "year": "2010", "dividend_ratio": 0.62, "pbr": 1.38, "per": 45.81}, {"date": "20100420", "market": "KOSDAQ", "name": "화학", "compare": 31.27, "fluc_ratio": 1.3, "high_price": 2444.65, "last_price": 2437.29, "low_price": 2420.3, "month": "04", "start_price": 2433.42, "total_price": 3306337, "volume": 20073, "volume_price": 52741, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.4, "per": 46.44}, {"date": "20100421", "market": "KOSDAQ", "name": "화학", "compare": 27.69, "fluc_ratio": 1.14, "high_price": 2472.87, "last_price": 2464.98, "low_price": 2444.9, "month": "04", "start_price": 2447.62, "total_price": 3343914, "volume": 27262, "volume_price": 49832, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.42, "per": 46.97}, {"date": "20100422", "market": "KOSDAQ", "name": "화학", "compare": 5.69, "fluc_ratio": 0.23, "high_price": 2479.15, "last_price": 2470.67, "low_price": 2460.39, "month": "04", "start_price": 2470.04, "total_price": 3353580, "volume": 11515, "volume_price": 49022, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.42, "per": 47.07}, {"date": "20100423", "market": "KOSDAQ", "name": "화학", "compare": 7.53, "fluc_ratio": 0.3, "high_price": 2489.74, "last_price": 2478.2, "low_price": 2472.32, "month": "04", "start_price": 2485.93, "total_price": 3363729, "volume": 8876, "volume_price": 52200, "year": "2010", "dividend_ratio": 0.6, "pbr": 1.43, "per": 47.22}, {"date": "20100426", "market": "KOSDAQ", "name": "화학", "compare": 7.69, "fluc_ratio": 0.31, "high_price": 2500.22, "last_price": 2485.89, "low_price": 2482.3, "month": "04", "start_price": 2492.22, "total_price": 3374177, "volume": 11628, "volume_price": 63055, "year": "2010", "dividend_ratio": 0.6, "pbr": 1.43, "per": 47.48}, {"date": "20100427", "market": "KOSDAQ", "name": "화학", "compare": -22.97, "fluc_ratio": -0.92, "high_price": 2491.45, "last_price": 2462.92, "low_price": 2456.16, "month": "04", "start_price": 2487.49, "total_price": 3275570, "volume": 14401, "volume_price": 63787, "year": "2010", "dividend_ratio": 0.62, "pbr": 1.42, "per": 47.14}, {"date": "20100428", "market": "KOSDAQ", "name": "화학", "compare": 7.85, "fluc_ratio": 0.32, "high_price": 2475.56, "last_price": 2470.77, "low_price": 2403.62, "month": "04", "start_price": 2406.61, "total_price": 3287225, "volume": 12058, "volume_price": 66471, "year": "2010", "dividend_ratio": 0.61, "pbr": 1.43, "per": 47.36}, {"date": "20100429", "market": "KOSDAQ", "name": "화학", "compare": 26.08, "fluc_ratio": 1.06, "high_price": 2504.74, "last_price": 2496.85, "low_price": 2477.98, "month": "04", "start_price": 2500.65, "total_price": 3338865, "volume": 14723, "volume_price": 102833, "year": "2010", "dividend_ratio": 0.77, "pbr": 1.3, "per": 23.5}, {"date": "20100430", "market": "KOSDAQ", "name": "화학", "compare": 1.46, "fluc_ratio": 0.06, "high_price": 2523.1, "last_price": 2498.31, "low_price": 2493.3, "month": "04", "start_price": 2519.53, "total_price": 3341227, "volume": 11752, "volume_price": 69548, "year": "2010", "dividend_ratio": 0.77, "pbr": 1.3, "per": 23.51}, {"date": "20100503", "market": "KOSDAQ", "name": "화학", "compare": -36.54, "fluc_ratio": -1.46, "high_price": 2504.22, "last_price": 2461.77, "low_price": 2450.41, "month": "05", "start_price": 2498.43, "total_price": 3290499, "volume": 8034, "volume_price": 52544, "year": "2010", "dividend_ratio": 0.79, "pbr": 1.28, "per": 23.17}, {"date": "20100504", "market": "KOSDAQ", "name": "화학", "compare": 19.12, "fluc_ratio": 0.78, "high_price": 2501.05, "last_price": 2480.89, "low_price": 2479.2, "month": "05", "start_price": 2489.63, "total_price": 3316725, "volume": 8553, "volume_price": 66270, "year": "2010", "dividend_ratio": 0.78, "pbr": 1.29, "per": 23.37}, {"date": "20100506", "market": "KOSDAQ", "name": "화학", "compare": -46.01, "fluc_ratio": -1.85, "high_price": 2450.65, "last_price": 2434.88, "low_price": 2416.05, "month": "05", "start_price": 2424.44, "total_price": 3254956, "volume": 8841, "volume_price": 46439, "year": "2010", "dividend_ratio": 0.79, "pbr": 1.27, "per": 22.96}, {"date": "20100507", "market": "KOSDAQ", "name": "화학", "compare": -41.74, "fluc_ratio": -1.71, "high_price": 2410.41, "last_price": 2393.14, "low_price": 2331.95, "month": "05", "start_price": 2350.14, "total_price": 3201528, "volume": 8783, "volume_price": 49414, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.25, "per": 22.55}, {"date": "20100510", "market": "KOSDAQ", "name": "화학", "compare": 80.46, "fluc_ratio": 3.36, "high_price": 2473.6, "last_price": 2473.6, "low_price": 2416.16, "month": "05", "start_price": 2421.13, "total_price": 3309738, "volume": 7351, "volume_price": 55577, "year": "2010", "dividend_ratio": 0.78, "pbr": 1.29, "per": 23.3}, {"date": "20100511", "market": "KOSDAQ", "name": "화학", "compare": 18.38, "fluc_ratio": 0.74, "high_price": 2515.4, "last_price": 2491.98, "low_price": 2468.54, "month": "05", "start_price": 2509.71, "total_price": 3332725, "volume": 9505, "volume_price": 67005, "year": "2010", "dividend_ratio": 0.78, "pbr": 1.3, "per": 23.48}, {"date": "20100512", "market": "KOSDAQ", "name": "화학", "compare": -23.72, "fluc_ratio": -0.95, "high_price": 2513.89, "last_price": 2468.26, "low_price": 2463.88, "month": "05", "start_price": 2510.32, "total_price": 3300056, "volume": 8500, "volume_price": 58296, "year": "2010", "dividend_ratio": 0.78, "pbr": 1.29, "per": 23.28}, {"date": "20100513", "market": "KOSDAQ", "name": "화학", "compare": 80.36, "fluc_ratio": 3.26, "high_price": 2548.93, "last_price": 2548.62, "low_price": 2490.62, "month": "05", "start_price": 2492.39, "total_price": 3409709, "volume": 10579, "volume_price": 89546, "year": "2010", "dividend_ratio": 0.76, "pbr": 1.33, "per": 24.05}, {"date": "20100514", "market": "KOSDAQ", "name": "화학", "compare": 29.35, "fluc_ratio": 1.15, "high_price": 2595.33, "last_price": 2577.97, "low_price": 2543.22, "month": "05", "start_price": 2550.54, "total_price": 3451408, "volume": 11701, "volume_price": 106189, "year": "2010", "dividend_ratio": 0.75, "pbr": 1.35, "per": 24.35}, {"date": "20100517", "market": "KOSDAQ", "name": "화학", "compare": -102.87, "fluc_ratio": -3.99, "high_price": 2563.48, "last_price": 2475.1, "low_price": 2474.17, "month": "05", "start_price": 2556.4, "total_price": 3312535, "volume": 10990, "volume_price": 82371, "year": "2010", "dividend_ratio": 0.78, "pbr": 1.29, "per": 23.37}, {"date": "20100518", "market": "KOSDAQ", "name": "화학", "compare": -65.18, "fluc_ratio": -2.63, "high_price": 2506.84, "last_price": 2409.92, "low_price": 2390.84, "month": "05", "start_price": 2501.2, "total_price": 3215908, "volume": 10118, "volume_price": 78446, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.26, "per": 22.7}, {"date": "20100519", "market": "KOSDAQ", "name": "화학", "compare": -28.33, "fluc_ratio": -1.18, "high_price": 2391.69, "last_price": 2381.59, "low_price": 2340.16, "month": "05", "start_price": 2388.36, "total_price": 3176966, "volume": 7929, "volume_price": 54407, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.25, "per": 22.43}, {"date": "20100520", "market": "KOSDAQ", "name": "화학", "compare": -108.28, "fluc_ratio": -4.55, "high_price": 2396.98, "last_price": 2273.31, "low_price": 2251.22, "month": "05", "start_price": 2384.95, "total_price": 3094818, "volume": 7632, "volume_price": 50628, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.19, "per": 21.38}, {"date": "20100524", "market": "KOSDAQ", "name": "화학", "compare": -24.19, "fluc_ratio": -1.06, "high_price": 2277.86, "last_price": 2249.12, "low_price": 2232.08, "month": "05", "start_price": 2258.83, "total_price": 3061886, "volume": 11487, "volume_price": 44297, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.17, "per": 21.13}, {"date": "20100525", "market": "KOSDAQ", "name": "화학", "compare": -157.99, "fluc_ratio": -7.02, "high_price": 2232.5, "last_price": 2091.13, "low_price": 2038.98, "month": "05", "start_price": 2222.57, "total_price": 2843663, "volume": 18297, "volume_price": 76352, "year": "2010", "dividend_ratio": 0.99, "pbr": 1.09, "per": 19.6}, {"date": "20100526", "market": "KOSDAQ", "name": "화학", "compare": 72.49, "fluc_ratio": 3.47, "high_price": 2164.68, "last_price": 2163.62, "low_price": 2091.2, "month": "05", "start_price": 2113.27, "total_price": 2942245, "volume": 9029, "volume_price": 40551, "year": "2010", "dividend_ratio": 0.96, "pbr": 1.13, "per": 20.29}, {"date": "20100527", "market": "KOSDAQ", "name": "화학", "compare": 69.72, "fluc_ratio": 3.22, "high_price": 2236.5, "last_price": 2233.34, "low_price": 2146.16, "month": "05", "start_price": 2151.89, "total_price": 3037044, "volume": 9102, "volume_price": 44489, "year": "2010", "dividend_ratio": 0.93, "pbr": 1.17, "per": 20.98}, {"date": "20100528", "market": "KOSDAQ", "name": "화학", "compare": -2.64, "fluc_ratio": -0.12, "high_price": 2278.32, "last_price": 2230.7, "low_price": 2223.13, "month": "05", "start_price": 2273.17, "total_price": 3034983, "volume": 8604, "volume_price": 41935, "year": "2010", "dividend_ratio": 0.93, "pbr": 1.16, "per": 20.96}, {"date": "20100531", "market": "KOSDAQ", "name": "화학", "compare": 61.1, "fluc_ratio": 2.74, "high_price": 2291.8, "last_price": 2291.8, "low_price": 2241.28, "month": "05", "start_price": 2245.03, "total_price": 3118116, "volume": 7441, "volume_price": 30729, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.2, "per": 21.56}, {"date": "20100601", "market": "KOSDAQ", "name": "화학", "compare": -15.68, "fluc_ratio": -0.68, "high_price": 2308.71, "last_price": 2276.12, "low_price": 2270.34, "month": "06", "start_price": 2292.55, "total_price": 3027286, "volume": 7775, "volume_price": 38327, "year": "2010", "dividend_ratio": 0.93, "pbr": 1.2, "per": 24.14}, {"date": "20100603", "market": "KOSDAQ", "name": "화학", "compare": 35.31, "fluc_ratio": 1.55, "high_price": 2332.34, "last_price": 2311.43, "low_price": 2308.83, "month": "06", "start_price": 2310.48, "total_price": 3074246, "volume": 7642, "volume_price": 40363, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.21, "per": 24.53}, {"date": "20100604", "market": "KOSDAQ", "name": "화학", "compare": -13.07, "fluc_ratio": -0.57, "high_price": 2326.19, "last_price": 2298.36, "low_price": 2295.38, "month": "06", "start_price": 2322.9, "total_price": 3056870, "volume": 6829, "volume_price": 31156, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.21, "per": 24.36}, {"date": "20100607", "market": "KOSDAQ", "name": "화학", "compare": -51.64, "fluc_ratio": -2.25, "high_price": 2254.89, "last_price": 2246.72, "low_price": 2213.77, "month": "06", "start_price": 2229.34, "total_price": 2988183, "volume": 8624, "volume_price": 45398, "year": "2010", "dividend_ratio": 0.94, "pbr": 1.18, "per": 23.83}, {"date": "20100608", "market": "KOSDAQ", "name": "화학", "compare": 47.88, "fluc_ratio": 2.13, "high_price": 2299.13, "last_price": 2294.6, "low_price": 2247.59, "month": "06", "start_price": 2253.95, "total_price": 3052907, "volume": 9297, "volume_price": 36915, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.2, "per": 24.35}, {"date": "20100609", "market": "KOSDAQ", "name": "화학", "compare": -15.3, "fluc_ratio": -0.67, "high_price": 2318.65, "last_price": 2279.3, "low_price": 2279.14, "month": "06", "start_price": 2316.19, "total_price": 3032547, "volume": 8472, "volume_price": 36170, "year": "2010", "dividend_ratio": 0.93, "pbr": 1.2, "per": 24.2}, {"date": "20100610", "market": "KOSDAQ", "name": "화학", "compare": 34.57, "fluc_ratio": 1.52, "high_price": 2318.3, "last_price": 2313.87, "low_price": 2276.66, "month": "06", "start_price": 2287.4, "total_price": 3078539, "volume": 6577, "volume_price": 28370, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.22, "per": 24.57}, {"date": "20100611", "market": "KOSDAQ", "name": "화학", "compare": 15.96, "fluc_ratio": 0.69, "high_price": 2351.79, "last_price": 2329.83, "low_price": 2327.58, "month": "06", "start_price": 2343.04, "total_price": 3101209, "volume": 14128, "volume_price": 35847, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.22, "per": 26.04}, {"date": "20100614", "market": "KOSDAQ", "name": "화학", "compare": 13.15, "fluc_ratio": 0.56, "high_price": 2362.11, "last_price": 2342.98, "low_price": 2341.5, "month": "06", "start_price": 2347.17, "total_price": 3117685, "volume": 10260, "volume_price": 32837, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.23, "per": 26.17}, {"date": "20100615", "market": "KOSDAQ", "name": "화학", "compare": -13.14, "fluc_ratio": -0.56, "high_price": 2358.23, "last_price": 2329.84, "low_price": 2325.22, "month": "06", "start_price": 2349.74, "total_price": 3101219, "volume": 6521, "volume_price": 29541, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.22, "per": 26.05}, {"date": "20100616", "market": "KOSDAQ", "name": "화학", "compare": 13.72, "fluc_ratio": 0.59, "high_price": 2353.16, "last_price": 2343.56, "low_price": 2337.83, "month": "06", "start_price": 2350.8, "total_price": 3119218, "volume": 12711, "volume_price": 57033, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.23, "per": 26.2}, {"date": "20100617", "market": "KOSDAQ", "name": "화학", "compare": -1.36, "fluc_ratio": -0.06, "high_price": 2352.23, "last_price": 2342.2, "low_price": 2327.79, "month": "06", "start_price": 2351.78, "total_price": 3117017, "volume": 8275, "volume_price": 51505, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.23, "per": 26.19}, {"date": "20100618", "market": "KOSDAQ", "name": "화학", "compare": -0.96, "fluc_ratio": -0.04, "high_price": 2354.66, "last_price": 2341.24, "low_price": 2329.23, "month": "06", "start_price": 2347.21, "total_price": 3118247, "volume": 17066, "volume_price": 29610, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.23, "per": 26.22}, {"date": "20100621", "market": "KOSDAQ", "name": "화학", "compare": -7.14, "fluc_ratio": -0.3, "high_price": 2368.35, "last_price": 2334.1, "low_price": 2330.29, "month": "06", "start_price": 2362.82, "total_price": 3108675, "volume": 11334, "volume_price": 44271, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.22, "per": 26.13}, {"date": "20100622", "market": "KOSDAQ", "name": "화학", "compare": -24.78, "fluc_ratio": -1.06, "high_price": 2340.72, "last_price": 2309.32, "low_price": 2305.47, "month": "06", "start_price": 2330.76, "total_price": 3076212, "volume": 10307, "volume_price": 41792, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.21, "per": 25.85}, {"date": "20100623", "market": "KOSDAQ", "name": "화학", "compare": -15.08, "fluc_ratio": -0.65, "high_price": 2319.84, "last_price": 2294.24, "low_price": 2292.87, "month": "06", "start_price": 2301.11, "total_price": 3085570, "volume": 8843, "volume_price": 25263, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.2, "per": 29.2}, {"date": "20100624", "market": "KOSDAQ", "name": "화학", "compare": 33.64, "fluc_ratio": 1.47, "high_price": 2332.13, "last_price": 2327.88, "low_price": 2297.85, "month": "06", "start_price": 2300.88, "total_price": 3131098, "volume": 12832, "volume_price": 39367, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.22, "per": 29.6}, {"date": "20100625", "market": "KOSDAQ", "name": "화학", "compare": -8.66, "fluc_ratio": -0.37, "high_price": 2326.53, "last_price": 2319.22, "low_price": 2311.25, "month": "06", "start_price": 2316.4, "total_price": 3121822, "volume": 9917, "volume_price": 26788, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.22, "per": 29.48}, {"date": "20100628", "market": "KOSDAQ", "name": "화학", "compare": 3.53, "fluc_ratio": 0.15, "high_price": 2345.54, "last_price": 2322.75, "low_price": 2322.75, "month": "06", "start_price": 2334.79, "total_price": 3130265, "volume": 14410, "volume_price": 26997, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.22, "per": 29.66}, {"date": "20100629", "market": "KOSDAQ", "name": "화학", "compare": -50.89, "fluc_ratio": -2.19, "high_price": 2340.75, "last_price": 2271.86, "low_price": 2270.75, "month": "06", "start_price": 2339.34, "total_price": 3060066, "volume": 7186, "volume_price": 39474, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.19, "per": 28.96}, {"date": "20100630", "market": "KOSDAQ", "name": "화학", "compare": 25.55, "fluc_ratio": 1.12, "high_price": 2297.73, "last_price": 2297.41, "low_price": 2223.3, "month": "06", "start_price": 2228.95, "total_price": 3094322, "volume": 7657, "volume_price": 27580, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.2, "per": 29.26}, {"date": "20100701", "market": "KOSDAQ", "name": "화학", "compare": 12, "fluc_ratio": 0.52, "high_price": 2314.51, "last_price": 2309.41, "low_price": 2268.69, "month": "07", "start_price": 2290.51, "total_price": 3109826, "volume": 9181, "volume_price": 35629, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.21, "per": 29.4}, {"date": "20100702", "market": "KOSDAQ", "name": "화학", "compare": -7.45, "fluc_ratio": -0.32, "high_price": 2331.46, "last_price": 2301.96, "low_price": 2287.28, "month": "07", "start_price": 2320.13, "total_price": 3098233, "volume": 7225, "volume_price": 25823, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.2, "per": 29.28}, {"date": "20100705", "market": "KOSDAQ", "name": "화학", "compare": 15.26, "fluc_ratio": 0.66, "high_price": 2328.1, "last_price": 2317.22, "low_price": 2303.89, "month": "07", "start_price": 2316.32, "total_price": 3115910, "volume": 6365, "volume_price": 30046, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.21, "per": 29.45}, {"date": "20100706", "market": "KOSDAQ", "name": "화학", "compare": -4.1, "fluc_ratio": -0.18, "high_price": 2326.88, "last_price": 2313.12, "low_price": 2283.27, "month": "07", "start_price": 2324.8, "total_price": 3110735, "volume": 7885, "volume_price": 24990, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.21, "per": 29.44}, {"date": "20100707", "market": "KOSDAQ", "name": "화학", "compare": 7.63, "fluc_ratio": 0.33, "high_price": 2337.68, "last_price": 2320.75, "low_price": 2312.37, "month": "07", "start_price": 2333.38, "total_price": 3124448, "volume": 9330, "volume_price": 39275, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.22, "per": 29.63}, {"date": "20100708", "market": "KOSDAQ", "name": "화학", "compare": 19.34, "fluc_ratio": 0.83, "high_price": 2350.97, "last_price": 2340.09, "low_price": 2338.42, "month": "07", "start_price": 2346.78, "total_price": 3153664, "volume": 11832, "volume_price": 47028, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.23, "per": 29.97}, {"date": "20100709", "market": "KOSDAQ", "name": "화학", "compare": 22.38, "fluc_ratio": 0.96, "high_price": 2365.88, "last_price": 2362.47, "low_price": 2333.55, "month": "07", "start_price": 2357.13, "total_price": 3184741, "volume": 8911, "volume_price": 37199, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.24, "per": 30.28}, {"date": "20100712", "market": "KOSDAQ", "name": "화학", "compare": 29.46, "fluc_ratio": 1.25, "high_price": 2400.8, "last_price": 2391.93, "low_price": 2371.09, "month": "07", "start_price": 2378.52, "total_price": 3224290, "volume": 8898, "volume_price": 57799, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.26, "per": 30.63}, {"date": "20100713", "market": "KOSDAQ", "name": "화학", "compare": 10.05, "fluc_ratio": 0.42, "high_price": 2407.64, "last_price": 2401.98, "low_price": 2391.66, "month": "07", "start_price": 2396.18, "total_price": 3237531, "volume": 11387, "volume_price": 52329, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.27, "per": 30.85}, {"date": "20100714", "market": "KOSDAQ", "name": "화학", "compare": 17.36, "fluc_ratio": 0.72, "high_price": 2438.87, "last_price": 2419.34, "low_price": 2412.88, "month": "07", "start_price": 2429.96, "total_price": 3258435, "volume": 12565, "volume_price": 75862, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.27, "per": 31.02}, {"date": "20100715", "market": "KOSDAQ", "name": "화학", "compare": -6.23, "fluc_ratio": -0.26, "high_price": 2429.23, "last_price": 2413.11, "low_price": 2405.02, "month": "07", "start_price": 2419.16, "total_price": 3251109, "volume": 11974, "volume_price": 44508, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.27, "per": 30.94}, {"date": "20100716", "market": "KOSDAQ", "name": "화학", "compare": -19.22, "fluc_ratio": -0.8, "high_price": 2426.47, "last_price": 2393.89, "low_price": 2385.34, "month": "07", "start_price": 2417.98, "total_price": 3232536, "volume": 8559, "volume_price": 40553, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.26, "per": 30.76}, {"date": "20100719", "market": "KOSDAQ", "name": "화학", "compare": -15.19, "fluc_ratio": -0.63, "high_price": 2398.75, "last_price": 2378.7, "low_price": 2378.7, "month": "07", "start_price": 2382.55, "total_price": 3213800, "volume": 21266, "volume_price": 40704, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.26, "per": 30.62}, {"date": "20100720", "market": "KOSDAQ", "name": "화학", "compare": 1, "fluc_ratio": 0.04, "high_price": 2392.35, "last_price": 2379.7, "low_price": 2368.8, "month": "07", "start_price": 2387.73, "total_price": 3214403, "volume": 15485, "volume_price": 31669, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.26, "per": 30.64}, {"date": "20100721", "market": "KOSDAQ", "name": "화학", "compare": -17.94, "fluc_ratio": -0.75, "high_price": 2398.42, "last_price": 2361.76, "low_price": 2361.76, "month": "07", "start_price": 2392.91, "total_price": 3191539, "volume": 14139, "volume_price": 38468, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.25, "per": 30.41}, {"date": "20100722", "market": "KOSDAQ", "name": "화학", "compare": -67.79, "fluc_ratio": -2.87, "high_price": 2367.2, "last_price": 2293.97, "low_price": 2282.14, "month": "07", "start_price": 2359.69, "total_price": 3101003, "volume": 10138, "volume_price": 42201, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.21, "per": 29.55}, {"date": "20100723", "market": "KOSDAQ", "name": "화학", "compare": 0.06, "fluc_ratio": 0, "high_price": 2328.69, "last_price": 2294.03, "low_price": 2270.87, "month": "07", "start_price": 2320.7, "total_price": 3101460, "volume": 7103, "volume_price": 28933, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.21, "per": 29.56}, {"date": "20100726", "market": "KOSDAQ", "name": "화학", "compare": 21.53, "fluc_ratio": 0.94, "high_price": 2322.77, "last_price": 2315.56, "low_price": 2299.62, "month": "07", "start_price": 2301.56, "total_price": 3131808, "volume": 6778, "volume_price": 27046, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.23, "per": 29.82}, {"date": "20100727", "market": "KOSDAQ", "name": "화학", "compare": 12.99, "fluc_ratio": 0.56, "high_price": 2342.71, "last_price": 2328.55, "low_price": 2325.4, "month": "07", "start_price": 2331.56, "total_price": 3155223, "volume": 10027, "volume_price": 31780, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.23, "per": 29.99}, {"date": "20100728", "market": "KOSDAQ", "name": "화학", "compare": -10.74, "fluc_ratio": -0.46, "high_price": 2345.2, "last_price": 2317.81, "low_price": 2317.81, "month": "07", "start_price": 2339.43, "total_price": 3140668, "volume": 5509, "volume_price": 23707, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.22, "per": 29.8}, {"date": "20100729", "market": "KOSDAQ", "name": "화학", "compare": -33.26, "fluc_ratio": -1.43, "high_price": 2328.7, "last_price": 2284.55, "low_price": 2279.02, "month": "07", "start_price": 2317.88, "total_price": 3095597, "volume": 9625, "volume_price": 30034, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.21, "per": 29.36}, {"date": "20100730", "market": "KOSDAQ", "name": "화학", "compare": -8.19, "fluc_ratio": -0.36, "high_price": 2293.42, "last_price": 2276.36, "low_price": 2260.52, "month": "07", "start_price": 2285.63, "total_price": 3084495, "volume": 10804, "volume_price": 26458, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.2, "per": 29.26}, {"date": "20100802", "market": "KOSDAQ", "name": "화학", "compare": 2.05, "fluc_ratio": 0.09, "high_price": 2298.17, "last_price": 2278.41, "low_price": 2276.59, "month": "08", "start_price": 2284.59, "total_price": 3087275, "volume": 12201, "volume_price": 26692, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.21, "per": 29.33}, {"date": "20100803", "market": "KOSDAQ", "name": "화학", "compare": 2.73, "fluc_ratio": 0.12, "high_price": 2298.68, "last_price": 2281.14, "low_price": 2273.04, "month": "08", "start_price": 2294.72, "total_price": 3090970, "volume": 12976, "volume_price": 36902, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.21, "per": 29.33}, {"date": "20100804", "market": "KOSDAQ", "name": "화학", "compare": -33.19, "fluc_ratio": -1.45, "high_price": 2285.06, "last_price": 2247.95, "low_price": 2243.48, "month": "08", "start_price": 2278.84, "total_price": 3046010, "volume": 10474, "volume_price": 29846, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.19, "per": 28.94}, {"date": "20100805", "market": "KOSDAQ", "name": "화학", "compare": -26.43, "fluc_ratio": -1.18, "high_price": 2270.58, "last_price": 2221.52, "low_price": 2209.55, "month": "08", "start_price": 2270.11, "total_price": 3010190, "volume": 18737, "volume_price": 50648, "year": "2010", "dividend_ratio": 0.93, "pbr": 1.18, "per": 28.62}, {"date": "20100806", "market": "KOSDAQ", "name": "화학", "compare": 14.78, "fluc_ratio": 0.67, "high_price": 2247.5, "last_price": 2236.3, "low_price": 2211.46, "month": "08", "start_price": 2229.88, "total_price": 3030218, "volume": 30663, "volume_price": 42306, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.18, "per": 28.81}, {"date": "20100809", "market": "KOSDAQ", "name": "화학", "compare": 19.88, "fluc_ratio": 0.89, "high_price": 2261.21, "last_price": 2256.18, "low_price": 2245.58, "month": "08", "start_price": 2245.91, "total_price": 3057151, "volume": 12461, "volume_price": 31743, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.19, "per": 29.07}, {"date": "20100810", "market": "KOSDAQ", "name": "화학", "compare": -5.2, "fluc_ratio": -0.23, "high_price": 2273.49, "last_price": 2250.98, "low_price": 2247.55, "month": "08", "start_price": 2266.52, "total_price": 3050108, "volume": 15373, "volume_price": 44571, "year": "2010", "dividend_ratio": 0.92, "pbr": 1.19, "per": 29.02}, {"date": "20100811", "market": "KOSDAQ", "name": "화학", "compare": -43.68, "fluc_ratio": -1.94, "high_price": 2265.63, "last_price": 2207.3, "low_price": 2206.03, "month": "08", "start_price": 2255.06, "total_price": 2990923, "volume": 11504, "volume_price": 53419, "year": "2010", "dividend_ratio": 0.94, "pbr": 1.17, "per": 28.44}, {"date": "20100812", "market": "KOSDAQ", "name": "화학", "compare": -20.35, "fluc_ratio": -0.92, "high_price": 2200.17, "last_price": 2186.95, "low_price": 2171.5, "month": "08", "start_price": 2173.2, "total_price": 2963346, "volume": 14673, "volume_price": 62294, "year": "2010", "dividend_ratio": 0.95, "pbr": 1.16, "per": 28.16}, {"date": "20100813", "market": "KOSDAQ", "name": "화학", "compare": 35.13, "fluc_ratio": 1.61, "high_price": 2222.6, "last_price": 2222.08, "low_price": 2200.7, "month": "08", "start_price": 2202.6, "total_price": 3010943, "volume": 16376, "volume_price": 42994, "year": "2010", "dividend_ratio": 0.93, "pbr": 1.18, "per": 28.62}, {"date": "20100816", "market": "KOSDAQ", "name": "화학", "compare": -15.91, "fluc_ratio": -0.72, "high_price": 2221.3, "last_price": 2206.17, "low_price": 2187.98, "month": "08", "start_price": 2217.53, "total_price": 2990153, "volume": 9522, "volume_price": 30909, "year": "2010", "dividend_ratio": 0.94, "pbr": 1.17, "per": 28.42}, {"date": "20100817", "market": "KOSDAQ", "name": "화학", "compare": -3.57, "fluc_ratio": -0.16, "high_price": 2211.05, "last_price": 2202.6, "low_price": 2196.09, "month": "08", "start_price": 2204.44, "total_price": 2985311, "volume": 16446, "volume_price": 48494, "year": "2010", "dividend_ratio": 0.94, "pbr": 1.17, "per": 28.4}, {"date": "20100818", "market": "KOSDAQ", "name": "화학", "compare": 0.23, "fluc_ratio": 0.01, "high_price": 2220.3, "last_price": 2202.83, "low_price": 2202.83, "month": "08", "start_price": 2214.12, "total_price": 2985621, "volume": 10536, "volume_price": 40261, "year": "2010", "dividend_ratio": 0.94, "pbr": 1.17, "per": 28.42}, {"date": "20100819", "market": "KOSDAQ", "name": "화학", "compare": 6.5, "fluc_ratio": 0.3, "high_price": 2225.5, "last_price": 2209.33, "low_price": 2208.79, "month": "08", "start_price": 2222.62, "total_price": 2994436, "volume": 13855, "volume_price": 46376, "year": "2010", "dividend_ratio": 0.94, "pbr": 1.17, "per": 28.49}, {"date": "20100820", "market": "KOSDAQ", "name": "화학", "compare": -20.52, "fluc_ratio": -0.93, "high_price": 2205.5, "last_price": 2188.81, "low_price": 2181.59, "month": "08", "start_price": 2196.36, "total_price": 2966627, "volume": 10322, "volume_price": 30279, "year": "2010", "dividend_ratio": 0.94, "pbr": 1.16, "per": 28.24}, {"date": "20100823", "market": "KOSDAQ", "name": "화학", "compare": 21.43, "fluc_ratio": 0.98, "high_price": 2226.51, "last_price": 2210.24, "low_price": 2207.39, "month": "08", "start_price": 2213.79, "total_price": 2995670, "volume": 11830, "volume_price": 49764, "year": "2010", "dividend_ratio": 0.93, "pbr": 1.17, "per": 28.54}, {"date": "20100824", "market": "KOSDAQ", "name": "화학", "compare": -16.54, "fluc_ratio": -0.75, "high_price": 2228.35, "last_price": 2193.7, "low_price": 2193.7, "month": "08", "start_price": 2222.49, "total_price": 2973258, "volume": 16391, "volume_price": 50067, "year": "2010", "dividend_ratio": 0.94, "pbr": 1.16, "per": 28.34}, {"date": "20100825", "market": "KOSDAQ", "name": "화학", "compare": -24.48, "fluc_ratio": -1.12, "high_price": 2199.26, "last_price": 2169.22, "low_price": 2166.64, "month": "08", "start_price": 2178.65, "total_price": 2940071, "volume": 22864, "volume_price": 69252, "year": "2010", "dividend_ratio": 0.95, "pbr": 1.15, "per": 28.03}, {"date": "20100826", "market": "KOSDAQ", "name": "화학", "compare": -4.49, "fluc_ratio": -0.21, "high_price": 2202.58, "last_price": 2164.73, "low_price": 2164.73, "month": "08", "start_price": 2186.98, "total_price": 2933988, "volume": 14891, "volume_price": 45409, "year": "2010", "dividend_ratio": 0.95, "pbr": 1.15, "per": 27.97}, {"date": "20100827", "market": "KOSDAQ", "name": "화학", "compare": -19.96, "fluc_ratio": -0.92, "high_price": 2170.18, "last_price": 2144.77, "low_price": 2143.1, "month": "08", "start_price": 2164.69, "total_price": 2906931, "volume": 11669, "volume_price": 32404, "year": "2010", "dividend_ratio": 0.96, "pbr": 1.14, "per": 27.71}, {"date": "20100830", "market": "KOSDAQ", "name": "화학", "compare": 31, "fluc_ratio": 1.45, "high_price": 2184.07, "last_price": 2175.77, "low_price": 2167.88, "month": "08", "start_price": 2169.37, "total_price": 2948952, "volume": 8781, "volume_price": 27718, "year": "2010", "dividend_ratio": 0.95, "pbr": 1.16, "per": 28.13}, {"date": "20100831", "market": "KOSDAQ", "name": "화학", "compare": -13.28, "fluc_ratio": -0.61, "high_price": 2170.78, "last_price": 2162.49, "low_price": 2152.11, "month": "08", "start_price": 2164.16, "total_price": 2931906, "volume": 6077, "volume_price": 24049, "year": "2010", "dividend_ratio": 0.95, "pbr": 1.15, "per": 27.96}, {"date": "20100901", "market": "KOSDAQ", "name": "화학", "compare": 39.16, "fluc_ratio": 1.81, "high_price": 2202.02, "last_price": 2201.65, "low_price": 2169.32, "month": "09", "start_price": 2174.73, "total_price": 2985004, "volume": 28000, "volume_price": 33972, "year": "2010", "dividend_ratio": 0.94, "pbr": 1.17, "per": 28.47}, {"date": "20100902", "market": "KOSDAQ", "name": "화학", "compare": 14.37, "fluc_ratio": 0.65, "high_price": 2221.35, "last_price": 2216.02, "low_price": 2201.77, "month": "09", "start_price": 2212.42, "total_price": 3004477, "volume": 12172, "volume_price": 22855, "year": "2010", "dividend_ratio": 0.93, "pbr": 1.18, "per": 28.65}, {"date": "20100903", "market": "KOSDAQ", "name": "화학", "compare": 40.95, "fluc_ratio": 1.85, "high_price": 2261.38, "last_price": 2256.97, "low_price": 2227.62, "month": "09", "start_price": 2227.78, "total_price": 3060002, "volume": 11689, "volume_price": 44958, "year": "2010", "dividend_ratio": 0.91, "pbr": 1.2, "per": 29.19}, {"date": "20100906", "market": "KOSDAQ", "name": "화학", "compare": 30.35, "fluc_ratio": 1.34, "high_price": 2289.59, "last_price": 2287.32, "low_price": 2267.82, "month": "09", "start_price": 2278.28, "total_price": 3101155, "volume": 11170, "volume_price": 56420, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.22, "per": 29.59}, {"date": "20100907", "market": "KOSDAQ", "name": "화학", "compare": 15.25, "fluc_ratio": 0.67, "high_price": 2306.81, "last_price": 2302.57, "low_price": 2288.23, "month": "09", "start_price": 2299.9, "total_price": 3121834, "volume": 21735, "volume_price": 73661, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.22, "per": 29.79}, {"date": "20100908", "market": "KOSDAQ", "name": "화학", "compare": -16.66, "fluc_ratio": -0.72, "high_price": 2305.66, "last_price": 2285.91, "low_price": 2285.91, "month": "09", "start_price": 2301.66, "total_price": 3099238, "volume": 11983, "volume_price": 45892, "year": "2010", "dividend_ratio": 0.9, "pbr": 1.21, "per": 29.56}, {"date": "20100909", "market": "KOSDAQ", "name": "화학", "compare": 22.24, "fluc_ratio": 0.97, "high_price": 2314.5, "last_price": 2308.15, "low_price": 2297.08, "month": "09", "start_price": 2304.11, "total_price": 3149088, "volume": 18309, "volume_price": 83477, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.23, "per": 29.86}, {"date": "20100910", "market": "KOSDAQ", "name": "화학", "compare": 42.45, "fluc_ratio": 1.84, "high_price": 2350.6, "last_price": 2350.6, "low_price": 2312.62, "month": "09", "start_price": 2314.28, "total_price": 3207002, "volume": 12317, "volume_price": 54650, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.25, "per": 30.4}, {"date": "20100913", "market": "KOSDAQ", "name": "화학", "compare": -14.64, "fluc_ratio": -0.62, "high_price": 2364.8, "last_price": 2335.96, "low_price": 2332.92, "month": "09", "start_price": 2353.61, "total_price": 3187019, "volume": 12956, "volume_price": 52170, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.24, "per": 30.19}, {"date": "20100914", "market": "KOSDAQ", "name": "화학", "compare": -21.86, "fluc_ratio": -0.94, "high_price": 2350.62, "last_price": 2314.1, "low_price": 2313.2, "month": "09", "start_price": 2350.44, "total_price": 3157199, "volume": 16725, "volume_price": 76611, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.23, "per": 29.95}, {"date": "20100915", "market": "KOSDAQ", "name": "화학", "compare": 8.65, "fluc_ratio": 0.37, "high_price": 2330.49, "last_price": 2322.75, "low_price": 2316.18, "month": "09", "start_price": 2324.84, "total_price": 3168997, "volume": 17833, "volume_price": 79846, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.24, "per": 30.07}, {"date": "20100916", "market": "KOSDAQ", "name": "화학", "compare": -11.09, "fluc_ratio": -0.48, "high_price": 2336.78, "last_price": 2311.66, "low_price": 2311.66, "month": "09", "start_price": 2331.5, "total_price": 3153867, "volume": 15610, "volume_price": 48945, "year": "2010", "dividend_ratio": 0.89, "pbr": 1.23, "per": 29.91}, {"date": "20100917", "market": "KOSDAQ", "name": "화학", "compare": 29.51, "fluc_ratio": 1.28, "high_price": 2342.84, "last_price": 2341.17, "low_price": 2302.1, "month": "09", "start_price": 2323.18, "total_price": 3194130, "volume": 19491, "volume_price": 74542, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.25, "per": 30.31}, {"date": "20100920", "market": "KOSDAQ", "name": "화학", "compare": -7.55, "fluc_ratio": -0.32, "high_price": 2349.87, "last_price": 2333.62, "low_price": 2331.49, "month": "09", "start_price": 2345.4, "total_price": 3183824, "volume": 16983, "volume_price": 83247, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.24, "per": 30.2}, {"date": "20100924", "market": "KOSDAQ", "name": "화학", "compare": 12.59, "fluc_ratio": 0.54, "high_price": 2350.32, "last_price": 2346.21, "low_price": 2330.5, "month": "09", "start_price": 2344.25, "total_price": 3201007, "volume": 13799, "volume_price": 53981, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.25, "per": 30.38}, {"date": "20100927", "market": "KOSDAQ", "name": "화학", "compare": -15.41, "fluc_ratio": -0.66, "high_price": 2364.18, "last_price": 2330.8, "low_price": 2329.66, "month": "09", "start_price": 2358.96, "total_price": 3179978, "volume": 16164, "volume_price": 64108, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.24, "per": 30.18}, {"date": "20100928", "market": "KOSDAQ", "name": "화학", "compare": -2.51, "fluc_ratio": -0.11, "high_price": 2342.33, "last_price": 2328.29, "low_price": 2319.57, "month": "09", "start_price": 2323.1, "total_price": 3199752, "volume": 14716, "volume_price": 74754, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.24, "per": 30.16}, {"date": "20100929", "market": "KOSDAQ", "name": "화학", "compare": 26.66, "fluc_ratio": 1.15, "high_price": 2362.94, "last_price": 2354.95, "low_price": 2343.61, "month": "09", "start_price": 2349.53, "total_price": 3243433, "volume": 21153, "volume_price": 78668, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.26, "per": 30.24}, {"date": "20100930", "market": "KOSDAQ", "name": "화학", "compare": 19.76, "fluc_ratio": 0.84, "high_price": 2395.31, "last_price": 2374.71, "low_price": 2368.54, "month": "09", "start_price": 2375.12, "total_price": 3270654, "volume": 17664, "volume_price": 83275, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.27, "per": 30.5}, {"date": "20101001", "market": "KOSDAQ", "name": "화학", "compare": 4.57, "fluc_ratio": 0.19, "high_price": 2404.23, "last_price": 2379.28, "low_price": 2377.19, "month": "10", "start_price": 2390.91, "total_price": 3276944, "volume": 21449, "volume_price": 80503, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.27, "per": 30.56}, {"date": "20101004", "market": "KOSDAQ", "name": "화학", "compare": 6.56, "fluc_ratio": 0.28, "high_price": 2410.3, "last_price": 2385.84, "low_price": 2372.16, "month": "10", "start_price": 2405.19, "total_price": 3285977, "volume": 23116, "volume_price": 78493, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.27, "per": 30.66}, {"date": "20101005", "market": "KOSDAQ", "name": "화학", "compare": -12.12, "fluc_ratio": -0.51, "high_price": 2395.46, "last_price": 2373.72, "low_price": 2363.45, "month": "10", "start_price": 2388.07, "total_price": 3269284, "volume": 18911, "volume_price": 56829, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.27, "per": 30.51}, {"date": "20101006", "market": "KOSDAQ", "name": "화학", "compare": 8.83, "fluc_ratio": 0.37, "high_price": 2398.96, "last_price": 2382.55, "low_price": 2377.92, "month": "10", "start_price": 2391.13, "total_price": 3281454, "volume": 26063, "volume_price": 69975, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.27, "per": 30.63}, {"date": "20101007", "market": "KOSDAQ", "name": "화학", "compare": -6.17, "fluc_ratio": -0.26, "high_price": 2400.85, "last_price": 2376.38, "low_price": 2372.26, "month": "10", "start_price": 2394.37, "total_price": 3272951, "volume": 20440, "volume_price": 69844, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.27, "per": 30.55}, {"date": "20101008", "market": "KOSDAQ", "name": "화학", "compare": 5.04, "fluc_ratio": 0.21, "high_price": 2382.19, "last_price": 2381.42, "low_price": 2365.3, "month": "10", "start_price": 2378.28, "total_price": 3279900, "volume": 16877, "volume_price": 65046, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.28, "per": 30.72}, {"date": "20101011", "market": "KOSDAQ", "name": "화학", "compare": 22.79, "fluc_ratio": 0.96, "high_price": 2418.28, "last_price": 2404.21, "low_price": 2384.79, "month": "10", "start_price": 2389.02, "total_price": 3311284, "volume": 14386, "volume_price": 74221, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.29, "per": 30.67}, {"date": "20101012", "market": "KOSDAQ", "name": "화학", "compare": 1.89, "fluc_ratio": 0.08, "high_price": 2422.62, "last_price": 2406.1, "low_price": 2381.54, "month": "10", "start_price": 2411.96, "total_price": 3314834, "volume": 28828, "volume_price": 112553, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.29, "per": 30.75}, {"date": "20101013", "market": "KOSDAQ", "name": "화학", "compare": 5.09, "fluc_ratio": 0.21, "high_price": 2419.12, "last_price": 2411.19, "low_price": 2397.5, "month": "10", "start_price": 2410.77, "total_price": 3322869, "volume": 18839, "volume_price": 74969, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.3, "per": 30.89}, {"date": "20101014", "market": "KOSDAQ", "name": "화학", "compare": 6.09, "fluc_ratio": 0.25, "high_price": 2430.31, "last_price": 2417.28, "low_price": 2403.91, "month": "10", "start_price": 2427.56, "total_price": 3331261, "volume": 14912, "volume_price": 66975, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.3, "per": 30.97}, {"date": "20101015", "market": "KOSDAQ", "name": "화학", "compare": 55.63, "fluc_ratio": 2.3, "high_price": 2472.91, "last_price": 2472.91, "low_price": 2430.2, "month": "10", "start_price": 2431.72, "total_price": 3407936, "volume": 18793, "volume_price": 81043, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.33, "per": 31.71}, {"date": "20101018", "market": "KOSDAQ", "name": "화학", "compare": 29.23, "fluc_ratio": 1.18, "high_price": 2512.29, "last_price": 2502.14, "low_price": 2488.33, "month": "10", "start_price": 2488.33, "total_price": 3448209, "volume": 24203, "volume_price": 119069, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.35, "per": 32.11}, {"date": "20101019", "market": "KOSDAQ", "name": "화학", "compare": -20.24, "fluc_ratio": -0.81, "high_price": 2514.7, "last_price": 2481.9, "low_price": 2476.9, "month": "10", "start_price": 2513.29, "total_price": 3420327, "volume": 18481, "volume_price": 72851, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.34, "per": 31.84}, {"date": "20101020", "market": "KOSDAQ", "name": "화학", "compare": 45.76, "fluc_ratio": 1.84, "high_price": 2527.66, "last_price": 2527.66, "low_price": 2462.92, "month": "10", "start_price": 2464.69, "total_price": 3483384, "volume": 18090, "volume_price": 87487, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.36, "per": 32.43}, {"date": "20101021", "market": "KOSDAQ", "name": "화학", "compare": -16.24, "fluc_ratio": -0.64, "high_price": 2546.8, "last_price": 2511.42, "low_price": 2511.42, "month": "10", "start_price": 2544.78, "total_price": 3461004, "volume": 18578, "volume_price": 77452, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.36, "per": 32.24}, {"date": "20101022", "market": "KOSDAQ", "name": "화학", "compare": -7.19, "fluc_ratio": -0.29, "high_price": 2532.98, "last_price": 2504.23, "low_price": 2498.08, "month": "10", "start_price": 2524.68, "total_price": 3451099, "volume": 17853, "volume_price": 88989, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.35, "per": 32.19}, {"date": "20101025", "market": "KOSDAQ", "name": "화학", "compare": -14.84, "fluc_ratio": -0.59, "high_price": 2516.03, "last_price": 2489.39, "low_price": 2489.39, "month": "10", "start_price": 2514.99, "total_price": 3430641, "volume": 13488, "volume_price": 74872, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.35, "per": 32.03}, {"date": "20101026", "market": "KOSDAQ", "name": "화학", "compare": -15.29, "fluc_ratio": -0.61, "high_price": 2505.13, "last_price": 2474.1, "low_price": 2471.94, "month": "10", "start_price": 2504.84, "total_price": 3409566, "volume": 17756, "volume_price": 68901, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.34, "per": 31.86}, {"date": "20101027", "market": "KOSDAQ", "name": "화학", "compare": 51.99, "fluc_ratio": 2.1, "high_price": 2536.58, "last_price": 2526.09, "low_price": 2480.84, "month": "10", "start_price": 2491.46, "total_price": 3481217, "volume": 19354, "volume_price": 108497, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.37, "per": 32.53}, {"date": "20101028", "market": "KOSDAQ", "name": "화학", "compare": 26.47, "fluc_ratio": 1.05, "high_price": 2558.01, "last_price": 2552.56, "low_price": 2528.33, "month": "10", "start_price": 2539.51, "total_price": 3517691, "volume": 14452, "volume_price": 84517, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.38, "per": 32.84}, {"date": "20101029", "market": "KOSDAQ", "name": "화학", "compare": -7.84, "fluc_ratio": -0.31, "high_price": 2561.51, "last_price": 2544.72, "low_price": 2517.29, "month": "10", "start_price": 2550.57, "total_price": 3506890, "volume": 12404, "volume_price": 73400, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.38, "per": 32.71}, {"date": "20101101", "market": "KOSDAQ", "name": "화학", "compare": -22.18, "fluc_ratio": -0.87, "high_price": 2563.31, "last_price": 2522.54, "low_price": 2522.28, "month": "11", "start_price": 2559.43, "total_price": 3476330, "volume": 12158, "volume_price": 64619, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.36, "per": 32.41}, {"date": "20101102", "market": "KOSDAQ", "name": "화학", "compare": -37.86, "fluc_ratio": -1.5, "high_price": 2534.67, "last_price": 2484.68, "low_price": 2484.68, "month": "11", "start_price": 2533.12, "total_price": 3425902, "volume": 10992, "volume_price": 59626, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.34, "per": 31.91}, {"date": "20101103", "market": "KOSDAQ", "name": "화학", "compare": 38.24, "fluc_ratio": 1.54, "high_price": 2541.93, "last_price": 2522.92, "low_price": 2494.53, "month": "11", "start_price": 2500.6, "total_price": 3479147, "volume": 16124, "volume_price": 90455, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.36, "per": 32.4}, {"date": "20101104", "market": "KOSDAQ", "name": "화학", "compare": 35.7, "fluc_ratio": 1.42, "high_price": 2572.56, "last_price": 2558.62, "low_price": 2544.3, "month": "11", "start_price": 2553.76, "total_price": 3528389, "volume": 13695, "volume_price": 64099, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.38, "per": 32.83}, {"date": "20101105", "market": "KOSDAQ", "name": "화학", "compare": -29.71, "fluc_ratio": -1.16, "high_price": 2602.87, "last_price": 2528.91, "low_price": 2528.91, "month": "11", "start_price": 2595.56, "total_price": 3487418, "volume": 19284, "volume_price": 117113, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.36, "per": 32.42}, {"date": "20101108", "market": "KOSDAQ", "name": "화학", "compare": 17.2, "fluc_ratio": 0.68, "high_price": 2556.12, "last_price": 2546.11, "low_price": 2524.44, "month": "11", "start_price": 2544.23, "total_price": 3512214, "volume": 18301, "volume_price": 76339, "year": "2010", "dividend_ratio": 0.8, "pbr": 1.38, "per": 32.7}, {"date": "20101109", "market": "KOSDAQ", "name": "화학", "compare": -17.89, "fluc_ratio": -0.7, "high_price": 2559.89, "last_price": 2528.22, "low_price": 2527.78, "month": "11", "start_price": 2553.43, "total_price": 3487537, "volume": 15561, "volume_price": 65366, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.37, "per": 32.51}, {"date": "20101110", "market": "KOSDAQ", "name": "화학", "compare": 9.48, "fluc_ratio": 0.37, "high_price": 2543, "last_price": 2537.7, "low_price": 2521.95, "month": "11", "start_price": 2534.21, "total_price": 3500613, "volume": 17840, "volume_price": 64924, "year": "2010", "dividend_ratio": 0.81, "pbr": 1.37, "per": 32.59}, {"date": "20101111", "market": "KOSDAQ", "name": "화학", "compare": -45.6, "fluc_ratio": -1.8, "high_price": 2541.94, "last_price": 2492.1, "low_price": 2492.1, "month": "11", "start_price": 2541.94, "total_price": 3437721, "volume": 15185, "volume_price": 68813, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.34, "per": 31.96}, {"date": "20101112", "market": "KOSDAQ", "name": "화학", "compare": -77.11, "fluc_ratio": -3.09, "high_price": 2513.81, "last_price": 2414.99, "low_price": 2372.63, "month": "11", "start_price": 2504.58, "total_price": 3400649, "volume": 23860, "volume_price": 123584, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.3, "per": 30.94}, {"date": "20101115", "market": "KOSDAQ", "name": "화학", "compare": -24.84, "fluc_ratio": -1.03, "high_price": 2423.57, "last_price": 2390.15, "low_price": 2364.78, "month": "11", "start_price": 2413.41, "total_price": 3365672, "volume": 15295, "volume_price": 71443, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.3, "per": 29.97}, {"date": "20101116", "market": "KOSDAQ", "name": "화학", "compare": -1, "fluc_ratio": -0.04, "high_price": 2408.24, "last_price": 2389.15, "low_price": 2359.65, "month": "11", "start_price": 2399.66, "total_price": 3364266, "volume": 11635, "volume_price": 48629, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.3, "per": 29.94}, {"date": "20101117", "market": "KOSDAQ", "name": "화학", "compare": 23.88, "fluc_ratio": 1, "high_price": 2416.67, "last_price": 2413.03, "low_price": 2357.94, "month": "11", "start_price": 2357.94, "total_price": 3397891, "volume": 13818, "volume_price": 57063, "year": "2010", "dividend_ratio": 0.83, "pbr": 1.31, "per": 30.2}, {"date": "20101118", "market": "KOSDAQ", "name": "화학", "compare": 35.44, "fluc_ratio": 1.47, "high_price": 2460.29, "last_price": 2448.47, "low_price": 2440.8, "month": "11", "start_price": 2441.08, "total_price": 3447796, "volume": 13583, "volume_price": 45060, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.33, "per": 30.59}, {"date": "20101119", "market": "KOSDAQ", "name": "화학", "compare": 7.47, "fluc_ratio": 0.31, "high_price": 2473.65, "last_price": 2455.94, "low_price": 2449.14, "month": "11", "start_price": 2470.28, "total_price": 3458324, "volume": 13508, "volume_price": 63724, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.33, "per": 30.64}, {"date": "20101122", "market": "KOSDAQ", "name": "화학", "compare": -7.32, "fluc_ratio": -0.3, "high_price": 2477.02, "last_price": 2448.62, "low_price": 2448.62, "month": "11", "start_price": 2465.57, "total_price": 3448016, "volume": 10482, "volume_price": 48566, "year": "2010", "dividend_ratio": 0.82, "pbr": 1.33, "per": 30.51}, {"date": "20101123", "market": "KOSDAQ", "name": "화학", "compare": -33.16, "fluc_ratio": -1.35, "high_price": 2460.88, "last_price": 2415.46, "low_price": 2409.68, "month": "11", "start_price": 2456.86, "total_price": 3401316, "volume": 10828, "volume_price": 47340, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.31, "per": 30.05}, {"date": "20101124", "market": "KOSDAQ", "name": "화학", "compare": -49.39, "fluc_ratio": -2.04, "high_price": 2373.92, "last_price": 2366.07, "low_price": 2292.96, "month": "11", "start_price": 2307.6, "total_price": 3331765, "volume": 14708, "volume_price": 61679, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.28, "per": 29.39}, {"date": "20101125", "market": "KOSDAQ", "name": "화학", "compare": -6.39, "fluc_ratio": -0.27, "high_price": 2401.18, "last_price": 2359.68, "low_price": 2357.51, "month": "11", "start_price": 2395.15, "total_price": 3334016, "volume": 11154, "volume_price": 43321, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.27, "per": 29.48}, {"date": "20101126", "market": "KOSDAQ", "name": "화학", "compare": -66.43, "fluc_ratio": -2.82, "high_price": 2372.52, "last_price": 2293.25, "low_price": 2282.62, "month": "11", "start_price": 2367.92, "total_price": 3241167, "volume": 15792, "volume_price": 57055, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.23, "per": 28.6}, {"date": "20101129", "market": "KOSDAQ", "name": "화학", "compare": 10.72, "fluc_ratio": 0.47, "high_price": 2316.31, "last_price": 2303.97, "low_price": 2281.24, "month": "11", "start_price": 2300.96, "total_price": 3256318, "volume": 11795, "volume_price": 30397, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.24, "per": 28.73}, {"date": "20101130", "market": "KOSDAQ", "name": "화학", "compare": 44.73, "fluc_ratio": 1.94, "high_price": 2348.7, "last_price": 2348.7, "low_price": 2307.94, "month": "11", "start_price": 2314.3, "total_price": 3317013, "volume": 13433, "volume_price": 34160, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.26, "per": 29.15}, {"date": "20101201", "market": "KOSDAQ", "name": "화학", "compare": 35.68, "fluc_ratio": 1.52, "high_price": 2387.62, "last_price": 2384.38, "low_price": 2354.88, "month": "12", "start_price": 2361.91, "total_price": 3367582, "volume": 20090, "volume_price": 43112, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.28, "per": 29.67}, {"date": "20101202", "market": "KOSDAQ", "name": "화학", "compare": 9.4, "fluc_ratio": 0.39, "high_price": 2417.87, "last_price": 2393.78, "low_price": 2391.48, "month": "12", "start_price": 2412.03, "total_price": 3380923, "volume": 28514, "volume_price": 38297, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.29, "per": 29.77}, {"date": "20101203", "market": "KOSDAQ", "name": "화학", "compare": -19.37, "fluc_ratio": -0.81, "high_price": 2408.25, "last_price": 2374.41, "low_price": 2371.16, "month": "12", "start_price": 2398.71, "total_price": 3353577, "volume": 20200, "volume_price": 47240, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.28, "per": 29.52}, {"date": "20101206", "market": "KOSDAQ", "name": "화학", "compare": 9.87, "fluc_ratio": 0.42, "high_price": 2393.41, "last_price": 2384.28, "low_price": 2360.82, "month": "12", "start_price": 2390.05, "total_price": 3367487, "volume": 10138, "volume_price": 27910, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.28, "per": 29.66}, {"date": "20101207", "market": "KOSDAQ", "name": "화학", "compare": -30.16, "fluc_ratio": -1.26, "high_price": 2399.27, "last_price": 2354.12, "low_price": 2353.74, "month": "12", "start_price": 2397, "total_price": 3324750, "volume": 10949, "volume_price": 28211, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.27, "per": 29.29}, {"date": "20101208", "market": "KOSDAQ", "name": "화학", "compare": 0.71, "fluc_ratio": 0.03, "high_price": 2366.9, "last_price": 2354.83, "low_price": 2346.84, "month": "12", "start_price": 2358.9, "total_price": 3325998, "volume": 14038, "volume_price": 24959, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.27, "per": 29.31}, {"date": "20101209", "market": "KOSDAQ", "name": "화학", "compare": -14, "fluc_ratio": -0.59, "high_price": 2352.78, "last_price": 2340.83, "low_price": 2336.17, "month": "12", "start_price": 2336.17, "total_price": 3306071, "volume": 13588, "volume_price": 38883, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.27, "per": 29.23}, {"date": "20101210", "market": "KOSDAQ", "name": "화학", "compare": -1.94, "fluc_ratio": -0.08, "high_price": 2345.77, "last_price": 2338.89, "low_price": 2331.14, "month": "12", "start_price": 2332.8, "total_price": 3303180, "volume": 16682, "volume_price": 50299, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.26, "per": 29.17}, {"date": "20101213", "market": "KOSDAQ", "name": "화학", "compare": -0.23, "fluc_ratio": -0.01, "high_price": 2347.29, "last_price": 2338.66, "low_price": 2331.57, "month": "12", "start_price": 2331.7, "total_price": 3302668, "volume": 26918, "volume_price": 106558, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.26, "per": 29.14}, {"date": "20101214", "market": "KOSDAQ", "name": "화학", "compare": -16.68, "fluc_ratio": -0.71, "high_price": 2349.72, "last_price": 2321.98, "low_price": 2318.03, "month": "12", "start_price": 2349.36, "total_price": 3279042, "volume": 26023, "volume_price": 67556, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.26, "per": 28.99}, {"date": "20101215", "market": "KOSDAQ", "name": "화학", "compare": -5.72, "fluc_ratio": -0.25, "high_price": 2343.58, "last_price": 2316.26, "low_price": 2311.23, "month": "12", "start_price": 2327.4, "total_price": 3270947, "volume": 16468, "volume_price": 63226, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.26, "per": 28.99}, {"date": "20101216", "market": "KOSDAQ", "name": "화학", "compare": -6.84, "fluc_ratio": -0.3, "high_price": 2331.58, "last_price": 2309.42, "low_price": 2302.64, "month": "12", "start_price": 2323.73, "total_price": 3261163, "volume": 18370, "volume_price": 56503, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.25, "per": 28.96}, {"date": "20101217", "market": "KOSDAQ", "name": "화학", "compare": -1.19, "fluc_ratio": -0.05, "high_price": 2327.55, "last_price": 2308.23, "low_price": 2293.84, "month": "12", "start_price": 2317.72, "total_price": 3263776, "volume": 23991, "volume_price": 46698, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.25, "per": 28.9}, {"date": "20101220", "market": "KOSDAQ", "name": "화학", "compare": -53.16, "fluc_ratio": -2.3, "high_price": 2293.84, "last_price": 2255.07, "low_price": 2219.48, "month": "12", "start_price": 2293.74, "total_price": 3265029, "volume": 23416, "volume_price": 149133, "year": "2010", "dividend_ratio": 0.88, "pbr": 1.23, "per": 28.28}, {"date": "20101221", "market": "KOSDAQ", "name": "화학", "compare": 54.66, "fluc_ratio": 2.42, "high_price": 2332.49, "last_price": 2309.73, "low_price": 2289.2, "month": "12", "start_price": 2298.88, "total_price": 3344360, "volume": 18273, "volume_price": 103832, "year": "2010", "dividend_ratio": 0.86, "pbr": 1.27, "per": 27.77}, {"date": "20101222", "market": "KOSDAQ", "name": "화학", "compare": -0.74, "fluc_ratio": -0.03, "high_price": 2344.75, "last_price": 2308.99, "low_price": 2308.99, "month": "12", "start_price": 2320.14, "total_price": 3343253, "volume": 19694, "volume_price": 110127, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.26, "per": 27.72}, {"date": "20101223", "market": "KOSDAQ", "name": "화학", "compare": -12.05, "fluc_ratio": -0.52, "high_price": 2330.32, "last_price": 2296.94, "low_price": 2291.71, "month": "12", "start_price": 2323.64, "total_price": 3325749, "volume": 30132, "volume_price": 66284, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.25, "per": 27.53}, {"date": "20101224", "market": "KOSDAQ", "name": "화학", "compare": -4.12, "fluc_ratio": -0.18, "high_price": 2315.9, "last_price": 2292.82, "low_price": 2290.74, "month": "12", "start_price": 2307.9, "total_price": 3319764, "volume": 28577, "volume_price": 102141, "year": "2010", "dividend_ratio": 0.87, "pbr": 1.25, "per": 27.52}, {"date": "20101227", "market": "KOSDAQ", "name": "화학", "compare": 42.92, "fluc_ratio": 1.87, "high_price": 2341.04, "last_price": 2335.74, "low_price": 2298.27, "month": "12", "start_price": 2302.13, "total_price": 3382254, "volume": 17334, "volume_price": 90101, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.28, "per": 28.1}, {"date": "20101228", "market": "KOSDAQ", "name": "화학", "compare": 4.78, "fluc_ratio": 0.2, "high_price": 2356.62, "last_price": 2340.52, "low_price": 2328.34, "month": "12", "start_price": 2343.82, "total_price": 3388950, "volume": 26483, "volume_price": 189022, "year": "2010", "dividend_ratio": 0.85, "pbr": 1.28, "per": 28.11}, {"date": "20101229", "market": "KOSDAQ", "name": "화학", "compare": 54.45, "fluc_ratio": 2.33, "high_price": 2397.94, "last_price": 2394.97, "low_price": 2356.61, "month": "12", "start_price": 2361.41, "total_price": 3443735, "volume": 21988, "volume_price": 135395, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.31, "per": 28.73}, {"date": "20101230", "market": "KOSDAQ", "name": "화학", "compare": 8.64, "fluc_ratio": 0.36, "high_price": 2429.22, "last_price": 2403.61, "low_price": 2391.23, "month": "12", "start_price": 2419.23, "total_price": 3455470, "volume": 24218, "volume_price": 245572, "year": "2010", "dividend_ratio": 0.84, "pbr": 1.31, "per": 28.86}, {"date": "20110103", "market": "KOSDAQ", "name": "화학", "compare": 45.64, "fluc_ratio": 1.9, "high_price": 2456.89, "last_price": 2449.25, "low_price": 2429.1, "month": "01", "start_price": 2439.66, "total_price": 3522130, "volume": 20747, "volume_price": 113598, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.34, "per": 29.43}, {"date": "20110104", "market": "KOSDAQ", "name": "화학", "compare": -14.59, "fluc_ratio": -0.6, "high_price": 2467.95, "last_price": 2434.66, "low_price": 2431.03, "month": "01", "start_price": 2462.95, "total_price": 3500901, "volume": 28412, "volume_price": 166084, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.33, "per": 29.26}, {"date": "20110105", "market": "KOSDAQ", "name": "화학", "compare": 43.08, "fluc_ratio": 1.77, "high_price": 2481.99, "last_price": 2477.74, "low_price": 2425.33, "month": "01", "start_price": 2442.97, "total_price": 3563442, "volume": 31056, "volume_price": 165700, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.36, "per": 29.82}, {"date": "20110106", "market": "KOSDAQ", "name": "화학", "compare": 10.12, "fluc_ratio": 0.41, "high_price": 2503.03, "last_price": 2487.86, "low_price": 2468.04, "month": "01", "start_price": 2496.23, "total_price": 3578421, "volume": 24915, "volume_price": 168604, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.36, "per": 29.9}, {"date": "20110107", "market": "KOSDAQ", "name": "화학", "compare": -1.12, "fluc_ratio": -0.05, "high_price": 2512.53, "last_price": 2486.74, "low_price": 2482.07, "month": "01", "start_price": 2499.04, "total_price": 3577102, "volume": 20754, "volume_price": 132991, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.36, "per": 29.94}, {"date": "20110110", "market": "KOSDAQ", "name": "화학", "compare": 25.85, "fluc_ratio": 1.04, "high_price": 2514.2, "last_price": 2512.59, "low_price": 2484.57, "month": "01", "start_price": 2489.59, "total_price": 3613809, "volume": 26370, "volume_price": 140322, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.38, "per": 30.25}, {"date": "20110111", "market": "KOSDAQ", "name": "화학", "compare": -8.52, "fluc_ratio": -0.34, "high_price": 2519.77, "last_price": 2504.07, "low_price": 2490.93, "month": "01", "start_price": 2511.76, "total_price": 3603066, "volume": 26197, "volume_price": 128939, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.37, "per": 30.13}, {"date": "20110112", "market": "KOSDAQ", "name": "화학", "compare": -23.53, "fluc_ratio": -0.94, "high_price": 2518.42, "last_price": 2480.54, "low_price": 2476.57, "month": "01", "start_price": 2515.82, "total_price": 3568506, "volume": 22623, "volume_price": 93964, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.36, "per": 29.88}, {"date": "20110113", "market": "KOSDAQ", "name": "화학", "compare": -1.49, "fluc_ratio": -0.06, "high_price": 2498.19, "last_price": 2479.05, "low_price": 2463.9, "month": "01", "start_price": 2495.27, "total_price": 3565717, "volume": 16806, "volume_price": 92567, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.36, "per": 29.9}, {"date": "20110114", "market": "KOSDAQ", "name": "화학", "compare": 0.91, "fluc_ratio": 0.04, "high_price": 2504.15, "last_price": 2479.96, "low_price": 2473.43, "month": "01", "start_price": 2484.94, "total_price": 3567871, "volume": 20699, "volume_price": 97877, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.36, "per": 29.94}, {"date": "20110117", "market": "KOSDAQ", "name": "화학", "compare": -38.56, "fluc_ratio": -1.55, "high_price": 2493.39, "last_price": 2441.4, "low_price": 2441.4, "month": "01", "start_price": 2490.41, "total_price": 3512752, "volume": 24565, "volume_price": 56166, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.34, "per": 29.49}, {"date": "20110118", "market": "KOSDAQ", "name": "화학", "compare": -24.89, "fluc_ratio": -1.02, "high_price": 2443.84, "last_price": 2416.51, "low_price": 2416.51, "month": "01", "start_price": 2437.03, "total_price": 3476644, "volume": 25204, "volume_price": 56821, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.33, "per": 29.22}, {"date": "20110119", "market": "KOSDAQ", "name": "화학", "compare": 24.35, "fluc_ratio": 1.01, "high_price": 2448.21, "last_price": 2440.86, "low_price": 2417.59, "month": "01", "start_price": 2427.88, "total_price": 3513321, "volume": 27891, "volume_price": 95643, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.35, "per": 29.52}, {"date": "20110120", "market": "KOSDAQ", "name": "화학", "compare": 21.02, "fluc_ratio": 0.86, "high_price": 2479.28, "last_price": 2461.88, "low_price": 2446.65, "month": "01", "start_price": 2455.5, "total_price": 3533483, "volume": 34589, "volume_price": 104634, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.36, "per": 29.7}, {"date": "20110121", "market": "KOSDAQ", "name": "화학", "compare": -42.83, "fluc_ratio": -1.74, "high_price": 2473.92, "last_price": 2419.05, "low_price": 2416.13, "month": "01", "start_price": 2471.54, "total_price": 3471628, "volume": 37058, "volume_price": 114019, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.33, "per": 29.19}, {"date": "20110124", "market": "KOSDAQ", "name": "화학", "compare": -14.79, "fluc_ratio": -0.61, "high_price": 2430.35, "last_price": 2404.26, "low_price": 2400.6, "month": "01", "start_price": 2424.02, "total_price": 3449568, "volume": 29089, "volume_price": 99581, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.33, "per": 29.04}, {"date": "20110125", "market": "KOSDAQ", "name": "화학", "compare": -22.87, "fluc_ratio": -0.95, "high_price": 2427.44, "last_price": 2381.39, "low_price": 2377.63, "month": "01", "start_price": 2421.63, "total_price": 3417388, "volume": 23781, "volume_price": 83349, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.31, "per": 28.78}, {"date": "20110126", "market": "KOSDAQ", "name": "화학", "compare": 0.46, "fluc_ratio": 0.02, "high_price": 2395.49, "last_price": 2381.85, "low_price": 2374.11, "month": "01", "start_price": 2384.45, "total_price": 3419826, "volume": 18892, "volume_price": 55453, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.32, "per": 28.8}, {"date": "20110127", "market": "KOSDAQ", "name": "화학", "compare": 25.15, "fluc_ratio": 1.06, "high_price": 2419.13, "last_price": 2407, "low_price": 2395.16, "month": "01", "start_price": 2396.14, "total_price": 3458403, "volume": 27274, "volume_price": 61555, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.33, "per": 29.11}, {"date": "20110128", "market": "KOSDAQ", "name": "화학", "compare": -5.54, "fluc_ratio": -0.23, "high_price": 2434.46, "last_price": 2401.46, "low_price": 2396.85, "month": "01", "start_price": 2421.22, "total_price": 3451708, "volume": 14889, "volume_price": 69873, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.33, "per": 29.06}, {"date": "20110131", "market": "KOSDAQ", "name": "화학", "compare": -39.22, "fluc_ratio": -1.63, "high_price": 2391.91, "last_price": 2362.24, "low_price": 2362.24, "month": "01", "start_price": 2377.2, "total_price": 3395488, "volume": 12972, "volume_price": 59928, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.3, "per": 28.58}, {"date": "20110201", "market": "KOSDAQ", "name": "화학", "compare": 9.8, "fluc_ratio": 0.41, "high_price": 2388.4, "last_price": 2372.04, "low_price": 2365.24, "month": "02", "start_price": 2375.11, "total_price": 3411012, "volume": 8240, "volume_price": 45665, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.31, "per": 28.86}, {"date": "20110207", "market": "KOSDAQ", "name": "화학", "compare": 40.28, "fluc_ratio": 1.7, "high_price": 2425.88, "last_price": 2412.32, "low_price": 2401.02, "month": "02", "start_price": 2404.48, "total_price": 3469303, "volume": 10775, "volume_price": 78040, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.33, "per": 29.36}, {"date": "20110208", "market": "KOSDAQ", "name": "화학", "compare": -30.72, "fluc_ratio": -1.27, "high_price": 2426.92, "last_price": 2381.6, "low_price": 2379.03, "month": "02", "start_price": 2419.5, "total_price": 3432392, "volume": 11288, "volume_price": 90728, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.32, "per": 28.98}, {"date": "20110209", "market": "KOSDAQ", "name": "화학", "compare": -9.15, "fluc_ratio": -0.38, "high_price": 2402.5, "last_price": 2372.45, "low_price": 2366.53, "month": "02", "start_price": 2396.3, "total_price": 3525954, "volume": 16925, "volume_price": 177303, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.31, "per": 28.87}, {"date": "20110210", "market": "KOSDAQ", "name": "화학", "compare": 10.19, "fluc_ratio": 0.43, "high_price": 2391.5, "last_price": 2382.64, "low_price": 2374.22, "month": "02", "start_price": 2379.86, "total_price": 3541098, "volume": 16657, "volume_price": 136660, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.34, "per": 28.37}, {"date": "20110211", "market": "KOSDAQ", "name": "화학", "compare": -7.21, "fluc_ratio": -0.3, "high_price": 2405.09, "last_price": 2375.43, "low_price": 2364.9, "month": "02", "start_price": 2400.77, "total_price": 3531019, "volume": 16277, "volume_price": 137366, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.34, "per": 28.29}, {"date": "20110214", "market": "KOSDAQ", "name": "화학", "compare": 23.32, "fluc_ratio": 0.98, "high_price": 2406.41, "last_price": 2398.75, "low_price": 2375.3, "month": "02", "start_price": 2388.76, "total_price": 3581742, "volume": 19571, "volume_price": 148595, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.35, "per": 28.57}, {"date": "20110215", "market": "KOSDAQ", "name": "화학", "compare": 26.65, "fluc_ratio": 1.11, "high_price": 2433.64, "last_price": 2425.4, "low_price": 2389.35, "month": "02", "start_price": 2403.59, "total_price": 3621522, "volume": 22782, "volume_price": 171698, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.37, "per": 28.89}, {"date": "20110216", "market": "KOSDAQ", "name": "화학", "compare": -37.96, "fluc_ratio": -1.57, "high_price": 2448.49, "last_price": 2387.44, "low_price": 2387.44, "month": "02", "start_price": 2443.65, "total_price": 3563585, "volume": 26274, "volume_price": 250473, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.35, "per": 28.43}, {"date": "20110217", "market": "KOSDAQ", "name": "화학", "compare": -70.59, "fluc_ratio": -2.96, "high_price": 2398.18, "last_price": 2316.85, "low_price": 2306.4, "month": "02", "start_price": 2393.65, "total_price": 3457866, "volume": 24233, "volume_price": 156347, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.31, "per": 27.59}, {"date": "20110218", "market": "KOSDAQ", "name": "화학", "compare": 58.57, "fluc_ratio": 2.53, "high_price": 2377.17, "last_price": 2375.42, "low_price": 2313.93, "month": "02", "start_price": 2330.88, "total_price": 3545662, "volume": 46721, "volume_price": 149942, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.34, "per": 28.29}, {"date": "20110221", "market": "KOSDAQ", "name": "화학", "compare": 16.95, "fluc_ratio": 0.71, "high_price": 2413.77, "last_price": 2392.37, "low_price": 2377.05, "month": "02", "start_price": 2396.98, "total_price": 3570841, "volume": 35470, "volume_price": 135541, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.35, "per": 28.5}, {"date": "20110222", "market": "KOSDAQ", "name": "화학", "compare": -31.77, "fluc_ratio": -1.33, "high_price": 2397.39, "last_price": 2360.6, "low_price": 2337.95, "month": "02", "start_price": 2390.12, "total_price": 3524259, "volume": 38621, "volume_price": 163588, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.33, "per": 28.12}, {"date": "20110223", "market": "KOSDAQ", "name": "화학", "compare": -4.72, "fluc_ratio": -0.2, "high_price": 2390.84, "last_price": 2355.88, "low_price": 2340.31, "month": "02", "start_price": 2354.08, "total_price": 3517176, "volume": 64806, "volume_price": 234753, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.33, "per": 28.05}, {"date": "20110224", "market": "KOSDAQ", "name": "화학", "compare": -67.94, "fluc_ratio": -2.88, "high_price": 2349.19, "last_price": 2287.94, "low_price": 2284.74, "month": "02", "start_price": 2348.7, "total_price": 3415272, "volume": 37654, "volume_price": 128984, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.29, "per": 27.24}, {"date": "20110225", "market": "KOSDAQ", "name": "화학", "compare": 24.66, "fluc_ratio": 1.08, "high_price": 2315.18, "last_price": 2312.6, "low_price": 2279.11, "month": "02", "start_price": 2292.61, "total_price": 3450311, "volume": 34697, "volume_price": 107542, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.31, "per": 27.55}, {"date": "20110228", "market": "KOSDAQ", "name": "화학", "compare": -33.84, "fluc_ratio": -1.46, "high_price": 2324.69, "last_price": 2278.76, "low_price": 2278.02, "month": "02", "start_price": 2322.45, "total_price": 3400459, "volume": 21060, "volume_price": 95096, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.29, "per": 27.14}, {"date": "20110302", "market": "KOSDAQ", "name": "화학", "compare": 6.51, "fluc_ratio": 0.29, "high_price": 2298.55, "last_price": 2285.27, "low_price": 2263.71, "month": "03", "start_price": 2266.59, "total_price": 3410521, "volume": 28193, "volume_price": 106142, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.29, "per": 27.22}, {"date": "20110303", "market": "KOSDAQ", "name": "화학", "compare": 13.46, "fluc_ratio": 0.59, "high_price": 2299.94, "last_price": 2298.73, "low_price": 2276.36, "month": "03", "start_price": 2283.76, "total_price": 3430543, "volume": 27263, "volume_price": 108239, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.3, "per": 27.37}, {"date": "20110304", "market": "KOSDAQ", "name": "화학", "compare": 22.35, "fluc_ratio": 0.97, "high_price": 2325.87, "last_price": 2321.08, "low_price": 2297.54, "month": "03", "start_price": 2312.87, "total_price": 3463816, "volume": 22012, "volume_price": 101792, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.31, "per": 27.63}, {"date": "20110307", "market": "KOSDAQ", "name": "화학", "compare": 0.97, "fluc_ratio": 0.04, "high_price": 2342.97, "last_price": 2322.05, "low_price": 2314.67, "month": "03", "start_price": 2324.62, "total_price": 3465738, "volume": 23380, "volume_price": 67068, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.31, "per": 27.64}, {"date": "20110308", "market": "KOSDAQ", "name": "화학", "compare": 50.6, "fluc_ratio": 2.18, "high_price": 2381.02, "last_price": 2372.65, "low_price": 2324.31, "month": "03", "start_price": 2336.5, "total_price": 3541158, "volume": 27720, "volume_price": 95249, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.34, "per": 28.24}, {"date": "20110309", "market": "KOSDAQ", "name": "화학", "compare": -9.27, "fluc_ratio": -0.39, "high_price": 2388.18, "last_price": 2363.38, "low_price": 2354.79, "month": "03", "start_price": 2382.97, "total_price": 3526996, "volume": 31614, "volume_price": 87406, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.33, "per": 28.14}, {"date": "20110310", "market": "KOSDAQ", "name": "화학", "compare": 21.62, "fluc_ratio": 0.91, "high_price": 2389.03, "last_price": 2385, "low_price": 2355.5, "month": "03", "start_price": 2363.93, "total_price": 3558474, "volume": 24181, "volume_price": 113483, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.35, "per": 28.42}, {"date": "20110311", "market": "KOSDAQ", "name": "화학", "compare": -18.13, "fluc_ratio": -0.76, "high_price": 2383.31, "last_price": 2366.87, "low_price": 2352.12, "month": "03", "start_price": 2365.39, "total_price": 3530945, "volume": 20907, "volume_price": 124484, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.34, "per": 28.2}, {"date": "20110314", "market": "KOSDAQ", "name": "화학", "compare": -57.01, "fluc_ratio": -2.41, "high_price": 2365.33, "last_price": 2309.86, "low_price": 2273.51, "month": "03", "start_price": 2365.33, "total_price": 3445541, "volume": 30001, "volume_price": 161984, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.3, "per": 27.53}, {"date": "20110315", "market": "KOSDAQ", "name": "화학", "compare": -7.52, "fluc_ratio": -0.33, "high_price": 2365.72, "last_price": 2302.34, "low_price": 2192.03, "month": "03", "start_price": 2313.09, "total_price": 3434937, "volume": 48512, "volume_price": 305941, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.3, "per": 27.44}, {"date": "20110316", "market": "KOSDAQ", "name": "화학", "compare": 24.21, "fluc_ratio": 1.05, "high_price": 2346.45, "last_price": 2326.55, "low_price": 2296.53, "month": "03", "start_price": 2319.47, "total_price": 3471088, "volume": 46972, "volume_price": 279343, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.31, "per": 27.73}, {"date": "20110317", "market": "KOSDAQ", "name": "화학", "compare": -9.57, "fluc_ratio": -0.41, "high_price": 2338, "last_price": 2316.98, "low_price": 2298.48, "month": "03", "start_price": 2302.97, "total_price": 3457311, "volume": 40998, "volume_price": 308997, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.31, "per": 27.62}, {"date": "20110318", "market": "KOSDAQ", "name": "화학", "compare": 16.33, "fluc_ratio": 0.7, "high_price": 2361.93, "last_price": 2333.31, "low_price": 2332.81, "month": "03", "start_price": 2348.23, "total_price": 3480568, "volume": 24669, "volume_price": 171851, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.32, "per": 27.8}, {"date": "20110321", "market": "KOSDAQ", "name": "화학", "compare": 81.95, "fluc_ratio": 3.51, "high_price": 2417.27, "last_price": 2415.26, "low_price": 2359.64, "month": "03", "start_price": 2361.57, "total_price": 3603553, "volume": 27330, "volume_price": 149609, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.36, "per": 28.76}, {"date": "20110322", "market": "KOSDAQ", "name": "화학", "compare": 15.37, "fluc_ratio": 0.64, "high_price": 2460.78, "last_price": 2430.63, "low_price": 2430.56, "month": "03", "start_price": 2431.45, "total_price": 3627148, "volume": 26375, "volume_price": 186201, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.37, "per": 28.94}, {"date": "20110323", "market": "KOSDAQ", "name": "화학", "compare": 17.29, "fluc_ratio": 0.71, "high_price": 2466.4, "last_price": 2447.92, "low_price": 2440.97, "month": "03", "start_price": 2449.98, "total_price": 3652678, "volume": 23121, "volume_price": 138233, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.38, "per": 29.14}, {"date": "20110324", "market": "KOSDAQ", "name": "화학", "compare": 5.98, "fluc_ratio": 0.24, "high_price": 2475.96, "last_price": 2453.9, "low_price": 2452.67, "month": "03", "start_price": 2474.23, "total_price": 3662264, "volume": 22258, "volume_price": 131951, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.25, "per": "-"}, {"date": "20110325", "market": "KOSDAQ", "name": "화학", "compare": -2.47, "fluc_ratio": -0.1, "high_price": 2479.46, "last_price": 2451.43, "low_price": 2448.08, "month": "03", "start_price": 2470.08, "total_price": 3659181, "volume": 25676, "volume_price": 162618, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.25, "per": "-"}, {"date": "20110328", "market": "KOSDAQ", "name": "화학", "compare": 13.31, "fluc_ratio": 0.54, "high_price": 2473.99, "last_price": 2464.74, "low_price": 2450.79, "month": "03", "start_price": 2473.99, "total_price": 3678821, "volume": 23340, "volume_price": 127843, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.25, "per": "-"}, {"date": "20110329", "market": "KOSDAQ", "name": "화학", "compare": 31.81, "fluc_ratio": 1.29, "high_price": 2497.51, "last_price": 2496.55, "low_price": 2476.28, "month": "03", "start_price": 2479.44, "total_price": 3726549, "volume": 37212, "volume_price": 240945, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.27, "per": "-"}, {"date": "20110330", "market": "KOSDAQ", "name": "화학", "compare": 6.58, "fluc_ratio": 0.26, "high_price": 2534.08, "last_price": 2503.13, "low_price": 2503.13, "month": "03", "start_price": 2515.09, "total_price": 3736514, "volume": 52429, "volume_price": 263055, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.27, "per": "-"}, {"date": "20110331", "market": "KOSDAQ", "name": "화학", "compare": 24.18, "fluc_ratio": 0.97, "high_price": 2534.48, "last_price": 2527.31, "low_price": 2517.29, "month": "03", "start_price": 2523.15, "total_price": 3772953, "volume": 34764, "volume_price": 167796, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.29, "per": "-"}, {"date": "20110401", "market": "KOSDAQ", "name": "화학", "compare": 38.45, "fluc_ratio": 1.52, "high_price": 2569.09, "last_price": 2565.76, "low_price": 2533.59, "month": "04", "start_price": 2539.88, "total_price": 3829678, "volume": 34555, "volume_price": 183407, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.3, "per": "-"}, {"date": "20110404", "market": "KOSDAQ", "name": "화학", "compare": 29.39, "fluc_ratio": 1.15, "high_price": 2600.5, "last_price": 2595.15, "low_price": 2576.13, "month": "04", "start_price": 2583.02, "total_price": 3872374, "volume": 37171, "volume_price": 181319, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.32, "per": "-"}, {"date": "20110405", "market": "KOSDAQ", "name": "화학", "compare": 26.12, "fluc_ratio": 1.01, "high_price": 2630.35, "last_price": 2621.27, "low_price": 2603.93, "month": "04", "start_price": 2618.15, "total_price": 3907209, "volume": 45915, "volume_price": 214204, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.33, "per": "-"}, {"date": "20110406", "market": "KOSDAQ", "name": "화학", "compare": -21.77, "fluc_ratio": -0.83, "high_price": 2626.91, "last_price": 2599.5, "low_price": 2597.15, "month": "04", "start_price": 2622.25, "total_price": 3876924, "volume": 55137, "volume_price": 241734, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.31, "per": "-"}, {"date": "20110407", "market": "KOSDAQ", "name": "화학", "compare": 1.66, "fluc_ratio": 0.06, "high_price": 2622.7, "last_price": 2601.16, "low_price": 2593.81, "month": "04", "start_price": 2608.39, "total_price": 3878373, "volume": 68347, "volume_price": 256169, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.31, "per": "-"}, {"date": "20110408", "market": "KOSDAQ", "name": "화학", "compare": 11.42, "fluc_ratio": 0.44, "high_price": 2628.1, "last_price": 2612.58, "low_price": 2602.72, "month": "04", "start_price": 2623.31, "total_price": 3896827, "volume": 51703, "volume_price": 226853, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.31, "per": "-"}, {"date": "20110411", "market": "KOSDAQ", "name": "화학", "compare": 13.87, "fluc_ratio": 0.53, "high_price": 2644.99, "last_price": 2626.45, "low_price": 2617.6, "month": "04", "start_price": 2617.6, "total_price": 3918139, "volume": 31316, "volume_price": 166783, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.32, "per": "-"}, {"date": "20110412", "market": "KOSDAQ", "name": "화학", "compare": -36.84, "fluc_ratio": -1.4, "high_price": 2637.26, "last_price": 2589.61, "low_price": 2583.52, "month": "04", "start_price": 2637.26, "total_price": 3862224, "volume": 37963, "volume_price": 153293, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.3, "per": "-"}, {"date": "20110413", "market": "KOSDAQ", "name": "화학", "compare": -0.09, "fluc_ratio": 0, "high_price": 2606.36, "last_price": 2589.52, "low_price": 2578.3, "month": "04", "start_price": 2591.28, "total_price": 3862863, "volume": 38149, "volume_price": 134903, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.3, "per": "-"}, {"date": "20110414", "market": "KOSDAQ", "name": "화학", "compare": 4.25, "fluc_ratio": 0.16, "high_price": 2615.39, "last_price": 2593.77, "low_price": 2581.71, "month": "04", "start_price": 2604.36, "total_price": 3869104, "volume": 21748, "volume_price": 91871, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.3, "per": "-"}, {"date": "20110415", "market": "KOSDAQ", "name": "화학", "compare": 71.06, "fluc_ratio": 2.74, "high_price": 2664.83, "last_price": 2664.83, "low_price": 2618.35, "month": "04", "start_price": 2618.35, "total_price": 3974754, "volume": 27705, "volume_price": 134343, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.34, "per": "-"}, {"date": "20110418", "market": "KOSDAQ", "name": "화학", "compare": -1.52, "fluc_ratio": -0.06, "high_price": 2681.81, "last_price": 2663.31, "low_price": 2654.33, "month": "04", "start_price": 2673.06, "total_price": 3998113, "volume": 33765, "volume_price": 147309, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.34, "per": "-"}, {"date": "20110419", "market": "KOSDAQ", "name": "화학", "compare": -0.73, "fluc_ratio": -0.03, "high_price": 2664.67, "last_price": 2662.58, "low_price": 2621.04, "month": "04", "start_price": 2650.81, "total_price": 4002062, "volume": 27820, "volume_price": 106144, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.34, "per": "-"}, {"date": "20110420", "market": "KOSDAQ", "name": "화학", "compare": 7.83, "fluc_ratio": 0.29, "high_price": 2694.67, "last_price": 2670.41, "low_price": 2670.41, "month": "04", "start_price": 2680.81, "total_price": 4013954, "volume": 26153, "volume_price": 107143, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.34, "per": "-"}, {"date": "20110421", "market": "KOSDAQ", "name": "화학", "compare": -9.41, "fluc_ratio": -0.35, "high_price": 2693.26, "last_price": 2661, "low_price": 2658.6, "month": "04", "start_price": 2693.26, "total_price": 3997502, "volume": 24023, "volume_price": 100247, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.34, "per": "-"}, {"date": "20110422", "market": "KOSDAQ", "name": "화학", "compare": -1.2, "fluc_ratio": -0.05, "high_price": 2700.94, "last_price": 2659.8, "low_price": 2639.98, "month": "04", "start_price": 2673.29, "total_price": 3996560, "volume": 27767, "volume_price": 119812, "year": "2011", "dividend_ratio": 0.73, "pbr": 1.34, "per": "-"}, {"date": "20110425", "market": "KOSDAQ", "name": "화학", "compare": 19.14, "fluc_ratio": 0.72, "high_price": 2695.17, "last_price": 2678.94, "low_price": 2665.46, "month": "04", "start_price": 2678.91, "total_price": 4026327, "volume": 28189, "volume_price": 100998, "year": "2011", "dividend_ratio": 0.72, "pbr": 1.35, "per": "-"}, {"date": "20110426", "market": "KOSDAQ", "name": "화학", "compare": -8.24, "fluc_ratio": -0.31, "high_price": 2706.92, "last_price": 2670.7, "low_price": 2667.44, "month": "04", "start_price": 2695.42, "total_price": 4516304, "volume": 61559, "volume_price": 335837, "year": "2011", "dividend_ratio": 0.64, "pbr": 1.34, "per": "-"}, {"date": "20110427", "market": "KOSDAQ", "name": "화학", "compare": -65.39, "fluc_ratio": -2.45, "high_price": 2730.87, "last_price": 2605.31, "low_price": 2589.38, "month": "04", "start_price": 2700.5, "total_price": 4406650, "volume": 70315, "volume_price": 384465, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.56, "per": 54.25}, {"date": "20110428", "market": "KOSDAQ", "name": "화학", "compare": -15.79, "fluc_ratio": -0.61, "high_price": 2644.64, "last_price": 2589.52, "low_price": 2584.36, "month": "04", "start_price": 2622.48, "total_price": 4377680, "volume": 40260, "volume_price": 226362, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.55, "per": 53.92}, {"date": "20110429", "market": "KOSDAQ", "name": "화학", "compare": 26.3, "fluc_ratio": 1.02, "high_price": 2625.03, "last_price": 2615.82, "low_price": 2570.62, "month": "04", "start_price": 2615.43, "total_price": 4422531, "volume": 40531, "volume_price": 230157, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.57, "per": 54.47}, {"date": "20110502", "market": "KOSDAQ", "name": "화학", "compare": 12.87, "fluc_ratio": 0.49, "high_price": 2649.16, "last_price": 2628.69, "low_price": 2624.27, "month": "05", "start_price": 2625.17, "total_price": 4454104, "volume": 23458, "volume_price": 142066, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.57, "per": 54.2}, {"date": "20110503", "market": "KOSDAQ", "name": "화학", "compare": -28.63, "fluc_ratio": -1.09, "high_price": 2636.22, "last_price": 2600.06, "low_price": 2582.39, "month": "05", "start_price": 2625.35, "total_price": 4406047, "volume": 21223, "volume_price": 119694, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.56, "per": 53.61}, {"date": "20110504", "market": "KOSDAQ", "name": "화학", "compare": -35.96, "fluc_ratio": -1.38, "high_price": 2616.36, "last_price": 2564.1, "low_price": 2552.2, "month": "05", "start_price": 2614.91, "total_price": 4344700, "volume": 20402, "volume_price": 109776, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.53, "per": 52.86}, {"date": "20110506", "market": "KOSDAQ", "name": "화학", "compare": -23.22, "fluc_ratio": -0.91, "high_price": 2556.08, "last_price": 2540.88, "low_price": 2517.41, "month": "05", "start_price": 2549.95, "total_price": 4304979, "volume": 19116, "volume_price": 108642, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.52, "per": 52.39}, {"date": "20110509", "market": "KOSDAQ", "name": "화학", "compare": -3.33, "fluc_ratio": -0.13, "high_price": 2562.54, "last_price": 2537.55, "low_price": 2535.59, "month": "05", "start_price": 2557.6, "total_price": 4300103, "volume": 32574, "volume_price": 160378, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.52, "per": 52.32}, {"date": "20110511", "market": "KOSDAQ", "name": "화학", "compare": -23.45, "fluc_ratio": -0.92, "high_price": 2566.48, "last_price": 2514.1, "low_price": 2514.1, "month": "05", "start_price": 2563.3, "total_price": 4260929, "volume": 23124, "volume_price": 112460, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.5, "per": 51.83}, {"date": "20110512", "market": "KOSDAQ", "name": "화학", "compare": 21.16, "fluc_ratio": 0.84, "high_price": 2539.14, "last_price": 2535.26, "low_price": 2505.73, "month": "05", "start_price": 2509.5, "total_price": 4296068, "volume": 20470, "volume_price": 103701, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.52, "per": 52.27}, {"date": "20110513", "market": "KOSDAQ", "name": "화학", "compare": 23.91, "fluc_ratio": 0.94, "high_price": 2567.2, "last_price": 2559.17, "low_price": 2549.83, "month": "05", "start_price": 2558.73, "total_price": 4338495, "volume": 16419, "volume_price": 86611, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.53, "per": 52.76}, {"date": "20110516", "market": "KOSDAQ", "name": "화학", "compare": 8.79, "fluc_ratio": 0.34, "high_price": 2578.91, "last_price": 2567.96, "low_price": 2554.54, "month": "05", "start_price": 2557.7, "total_price": 4356920, "volume": 15687, "volume_price": 84732, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.54, "per": 52.87}, {"date": "20110517", "market": "KOSDAQ", "name": "화학", "compare": -37.73, "fluc_ratio": -1.47, "high_price": 2577.43, "last_price": 2530.23, "low_price": 2515.14, "month": "05", "start_price": 2571.92, "total_price": 4290506, "volume": 20844, "volume_price": 97802, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.51, "per": 52.1}, {"date": "20110518", "market": "KOSDAQ", "name": "화학", "compare": 31.78, "fluc_ratio": 1.26, "high_price": 2571.04, "last_price": 2562.01, "low_price": 2543.66, "month": "05", "start_price": 2543.66, "total_price": 4342069, "volume": 22856, "volume_price": 124683, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.53, "per": 52.75}, {"date": "20110519", "market": "KOSDAQ", "name": "화학", "compare": -44.56, "fluc_ratio": -1.74, "high_price": 2590.45, "last_price": 2517.45, "low_price": 2517.45, "month": "05", "start_price": 2583.72, "total_price": 4263304, "volume": 27407, "volume_price": 136703, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.51, "per": 51.83}, {"date": "20110520", "market": "KOSDAQ", "name": "화학", "compare": -8.48, "fluc_ratio": -0.34, "high_price": 2538.59, "last_price": 2508.97, "low_price": 2478.45, "month": "05", "start_price": 2529.65, "total_price": 4245531, "volume": 28237, "volume_price": 163354, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.5, "per": 51.66}, {"date": "20110523", "market": "KOSDAQ", "name": "화학", "compare": -51.94, "fluc_ratio": -2.07, "high_price": 2526.25, "last_price": 2457.03, "low_price": 2456.98, "month": "05", "start_price": 2519.14, "total_price": 4153272, "volume": 22547, "volume_price": 114372, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.47, "per": 50.59}, {"date": "20110524", "market": "KOSDAQ", "name": "화학", "compare": -19.44, "fluc_ratio": -0.79, "high_price": 2466.16, "last_price": 2437.59, "low_price": 2420.03, "month": "05", "start_price": 2441.87, "total_price": 4121484, "volume": 21364, "volume_price": 91515, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.46, "per": 50.19}, {"date": "20110525", "market": "KOSDAQ", "name": "화학", "compare": -3.72, "fluc_ratio": -0.15, "high_price": 2482.62, "last_price": 2433.87, "low_price": 2430.62, "month": "05", "start_price": 2451.24, "total_price": 4157035, "volume": 20344, "volume_price": 105505, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.45, "per": 144.6}, {"date": "20110526", "market": "KOSDAQ", "name": "화학", "compare": 51.53, "fluc_ratio": 2.12, "high_price": 2499.18, "last_price": 2485.4, "low_price": 2456.26, "month": "05", "start_price": 2456.26, "total_price": 4241926, "volume": 19829, "volume_price": 107598, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.48, "per": 147.66}, {"date": "20110527", "market": "KOSDAQ", "name": "화학", "compare": 9.78, "fluc_ratio": 0.39, "high_price": 2522.39, "last_price": 2495.18, "low_price": 2482.62, "month": "05", "start_price": 2493.03, "total_price": 4258297, "volume": 34408, "volume_price": 148892, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.48, "per": 148.24}, {"date": "20110530", "market": "KOSDAQ", "name": "화학", "compare": -27.54, "fluc_ratio": -1.1, "high_price": 2516.46, "last_price": 2467.64, "low_price": 2461.89, "month": "05", "start_price": 2512.18, "total_price": 4212347, "volume": 22986, "volume_price": 85781, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.47, "per": 146.26}, {"date": "20110531", "market": "KOSDAQ", "name": "화학", "compare": 6.69, "fluc_ratio": 0.27, "high_price": 2482.59, "last_price": 2474.33, "low_price": 2466.03, "month": "05", "start_price": 2480.49, "total_price": 4219005, "volume": 18427, "volume_price": 80283, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.47, "per": 146.66}, {"date": "20110601", "market": "KOSDAQ", "name": "화학", "compare": 20.89, "fluc_ratio": 0.84, "high_price": 2513.57, "last_price": 2495.22, "low_price": 2495.22, "month": "06", "start_price": 2498.61, "total_price": 4253119, "volume": 17298, "volume_price": 115396, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.48, "per": 147.9}, {"date": "20110602", "market": "KOSDAQ", "name": "화학", "compare": -52.27, "fluc_ratio": -2.09, "high_price": 2464.16, "last_price": 2442.95, "low_price": 2438.2, "month": "06", "start_price": 2442.81, "total_price": 4167655, "volume": 17381, "volume_price": 88188, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.45, "per": 144.98}, {"date": "20110603", "market": "KOSDAQ", "name": "화학", "compare": 9.43, "fluc_ratio": 0.39, "high_price": 2473.6, "last_price": 2452.38, "low_price": 2429.86, "month": "06", "start_price": 2462.07, "total_price": 4185907, "volume": 22559, "volume_price": 103819, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.46, "per": 145.54}, {"date": "20110607", "market": "KOSDAQ", "name": "화학", "compare": -50.88, "fluc_ratio": -2.07, "high_price": 2440.52, "last_price": 2401.5, "low_price": 2395.76, "month": "06", "start_price": 2437.3, "total_price": 4103228, "volume": 19430, "volume_price": 97602, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.43, "per": 142.52}, {"date": "20110608", "market": "KOSDAQ", "name": "화학", "compare": -26.93, "fluc_ratio": -1.12, "high_price": 2413.31, "last_price": 2374.57, "low_price": 2369.04, "month": "06", "start_price": 2406.75, "total_price": 4057262, "volume": 14577, "volume_price": 70049, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.41, "per": 140.92}, {"date": "20110609", "market": "KOSDAQ", "name": "화학", "compare": 20.94, "fluc_ratio": 0.88, "high_price": 2396.73, "last_price": 2395.51, "low_price": 2374.13, "month": "06", "start_price": 2384.85, "total_price": 4092854, "volume": 12059, "volume_price": 59842, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.43, "per": 141.68}, {"date": "20110610", "market": "KOSDAQ", "name": "화학", "compare": -8.99, "fluc_ratio": -0.38, "high_price": 2421.92, "last_price": 2386.52, "low_price": 2385.41, "month": "06", "start_price": 2413.4, "total_price": 4077530, "volume": 15609, "volume_price": 92246, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.42, "per": 141.01}, {"date": "20110613", "market": "KOSDAQ", "name": "화학", "compare": -68.2, "fluc_ratio": -2.86, "high_price": 2397.81, "last_price": 2318.32, "low_price": 2290.82, "month": "06", "start_price": 2382.96, "total_price": 3959578, "volume": 13821, "volume_price": 71000, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.38, "per": 136.98}, {"date": "20110614", "market": "KOSDAQ", "name": "화학", "compare": 23, "fluc_ratio": 0.99, "high_price": 2343.32, "last_price": 2341.32, "low_price": 2316.29, "month": "06", "start_price": 2323.61, "total_price": 3994835, "volume": 11846, "volume_price": 57231, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.39, "per": 138.34}, {"date": "20110615", "market": "KOSDAQ", "name": "화학", "compare": 30.41, "fluc_ratio": 1.3, "high_price": 2379.02, "last_price": 2371.73, "low_price": 2355.48, "month": "06", "start_price": 2361.23, "total_price": 4045775, "volume": 13920, "volume_price": 64351, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.41, "per": 140.13}, {"date": "20110616", "market": "KOSDAQ", "name": "화학", "compare": -21.19, "fluc_ratio": -0.89, "high_price": 2370.11, "last_price": 2350.54, "low_price": 2338.24, "month": "06", "start_price": 2347.03, "total_price": 4010719, "volume": 10130, "volume_price": 50715, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.4, "per": 146.89}, {"date": "20110617", "market": "KOSDAQ", "name": "화학", "compare": 5.17, "fluc_ratio": 0.22, "high_price": 2372.53, "last_price": 2355.71, "low_price": 2326.24, "month": "06", "start_price": 2369.65, "total_price": 4025042, "volume": 14748, "volume_price": 79702, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.4, "per": 147.21}, {"date": "20110620", "market": "KOSDAQ", "name": "화학", "compare": -37.38, "fluc_ratio": -1.59, "high_price": 2375.82, "last_price": 2318.33, "low_price": 2315.8, "month": "06", "start_price": 2367.19, "total_price": 3964968, "volume": 14850, "volume_price": 116063, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.38, "per": 144.87}, {"date": "20110621", "market": "KOSDAQ", "name": "화학", "compare": -1.33, "fluc_ratio": -0.06, "high_price": 2346.39, "last_price": 2317, "low_price": 2297.31, "month": "06", "start_price": 2331.82, "total_price": 3967022, "volume": 14434, "volume_price": 85062, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.38, "per": 167.44}, {"date": "20110622", "market": "KOSDAQ", "name": "화학", "compare": 26.93, "fluc_ratio": 1.16, "high_price": 2357.61, "last_price": 2343.93, "low_price": 2330.69, "month": "06", "start_price": 2335.91, "total_price": 4018008, "volume": 22921, "volume_price": 110565, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.39, "per": 176.02}, {"date": "20110623", "market": "KOSDAQ", "name": "화학", "compare": 13.97, "fluc_ratio": 0.6, "high_price": 2367.81, "last_price": 2357.9, "low_price": 2343.95, "month": "06", "start_price": 2343.95, "total_price": 4043606, "volume": 15598, "volume_price": 72896, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.4, "per": 177.07}, {"date": "20110624", "market": "KOSDAQ", "name": "화학", "compare": -3.66, "fluc_ratio": -0.16, "high_price": 2374.04, "last_price": 2354.24, "low_price": 2332.74, "month": "06", "start_price": 2367.85, "total_price": 4037405, "volume": 14696, "volume_price": 67826, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.4, "per": 176.79}, {"date": "20110627", "market": "KOSDAQ", "name": "화학", "compare": 34.94, "fluc_ratio": 1.48, "high_price": 2390.78, "last_price": 2389.18, "low_price": 2334.64, "month": "06", "start_price": 2346.7, "total_price": 4098238, "volume": 18502, "volume_price": 101862, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.42, "per": 179.42}, {"date": "20110628", "market": "KOSDAQ", "name": "화학", "compare": -13.26, "fluc_ratio": -0.56, "high_price": 2417.78, "last_price": 2375.92, "low_price": 2375.72, "month": "06", "start_price": 2407.86, "total_price": 4076598, "volume": 16642, "volume_price": 122845, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.41, "per": 193.44}, {"date": "20110629", "market": "KOSDAQ", "name": "화학", "compare": -2.87, "fluc_ratio": -0.12, "high_price": 2409.97, "last_price": 2373.05, "low_price": 2367.02, "month": "06", "start_price": 2399.59, "total_price": 4072295, "volume": 16480, "volume_price": 96872, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.41, "per": 193.21}, {"date": "20110630", "market": "KOSDAQ", "name": "화학", "compare": 24.55, "fluc_ratio": 1.03, "high_price": 2397.6, "last_price": 2397.6, "low_price": 2377.75, "month": "06", "start_price": 2387.44, "total_price": 4113461, "volume": 12368, "volume_price": 61525, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.43, "per": 195.21}, {"date": "20110701", "market": "KOSDAQ", "name": "화학", "compare": 23.78, "fluc_ratio": 0.99, "high_price": 2428.17, "last_price": 2421.38, "low_price": 2406.43, "month": "07", "start_price": 2413.05, "total_price": 4155054, "volume": 18328, "volume_price": 94402, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.44, "per": 197.14}, {"date": "20110704", "market": "KOSDAQ", "name": "화학", "compare": 19.93, "fluc_ratio": 0.82, "high_price": 2455.26, "last_price": 2441.31, "low_price": 2430.54, "month": "07", "start_price": 2443.53, "total_price": 4188358, "volume": 17024, "volume_price": 78186, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.45, "per": 198.77}, {"date": "20110705", "market": "KOSDAQ", "name": "화학", "compare": 39.03, "fluc_ratio": 1.6, "high_price": 2480.34, "last_price": 2480.34, "low_price": 2453.53, "month": "07", "start_price": 2459.11, "total_price": 4255248, "volume": 20139, "volume_price": 103400, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.47, "per": 201.95}, {"date": "20110706", "market": "KOSDAQ", "name": "화학", "compare": 11.54, "fluc_ratio": 0.47, "high_price": 2500.94, "last_price": 2491.88, "low_price": 2481.01, "month": "07", "start_price": 2496.49, "total_price": 4275511, "volume": 26462, "volume_price": 192274, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.48, "per": 202.88}, {"date": "20110707", "market": "KOSDAQ", "name": "화학", "compare": 19.03, "fluc_ratio": 0.76, "high_price": 2519.18, "last_price": 2510.91, "low_price": 2494.64, "month": "07", "start_price": 2496.08, "total_price": 4308167, "volume": 22116, "volume_price": 125456, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.49, "per": 204.43}, {"date": "20110708", "market": "KOSDAQ", "name": "화학", "compare": 14.71, "fluc_ratio": 0.59, "high_price": 2538.29, "last_price": 2525.62, "low_price": 2520.55, "month": "07", "start_price": 2527.95, "total_price": 4333949, "volume": 20892, "volume_price": 163639, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.5, "per": 205.63}, {"date": "20110711", "market": "KOSDAQ", "name": "화학", "compare": 17.08, "fluc_ratio": 0.68, "high_price": 2551.3, "last_price": 2542.7, "low_price": 2523.66, "month": "07", "start_price": 2525.06, "total_price": 4364863, "volume": 28889, "volume_price": 159432, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.51, "per": 207.02}, {"date": "20110712", "market": "KOSDAQ", "name": "화학", "compare": -61.42, "fluc_ratio": -2.42, "high_price": 2546.71, "last_price": 2481.28, "low_price": 2481.28, "month": "07", "start_price": 2526.14, "total_price": 4260876, "volume": 39506, "volume_price": 204032, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.47, "per": 202.02}, {"date": "20110713", "market": "KOSDAQ", "name": "화학", "compare": 36.4, "fluc_ratio": 1.47, "high_price": 2518.36, "last_price": 2517.68, "low_price": 2484.47, "month": "07", "start_price": 2498.19, "total_price": 4325359, "volume": 43513, "volume_price": 214849, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.5, "per": 204.99}, {"date": "20110714", "market": "KOSDAQ", "name": "화학", "compare": 7.69, "fluc_ratio": 0.31, "high_price": 2533.28, "last_price": 2525.37, "low_price": 2515.41, "month": "07", "start_price": 2531.14, "total_price": 4337114, "volume": 24725, "volume_price": 133916, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.5, "per": 205.61}, {"date": "20110715", "market": "KOSDAQ", "name": "화학", "compare": 43.86, "fluc_ratio": 1.74, "high_price": 2569.94, "last_price": 2569.23, "low_price": 2524.72, "month": "07", "start_price": 2526.03, "total_price": 4412777, "volume": 24665, "volume_price": 203487, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.53, "per": 209.18}, {"date": "20110718", "market": "KOSDAQ", "name": "화학", "compare": 68, "fluc_ratio": 2.65, "high_price": 2643.51, "last_price": 2637.23, "low_price": 2584.03, "month": "07", "start_price": 2588.55, "total_price": 4530015, "volume": 24076, "volume_price": 190621, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.57, "per": 214.72}, {"date": "20110719", "market": "KOSDAQ", "name": "화학", "compare": 30.25, "fluc_ratio": 1.15, "high_price": 2670.6, "last_price": 2667.48, "low_price": 2651.16, "month": "07", "start_price": 2653.74, "total_price": 4581126, "volume": 24599, "volume_price": 164444, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.59, "per": 217.18}, {"date": "20110720", "market": "KOSDAQ", "name": "화학", "compare": -12.84, "fluc_ratio": -0.48, "high_price": 2702.86, "last_price": 2654.64, "low_price": 2654.64, "month": "07", "start_price": 2702.74, "total_price": 4558123, "volume": 21206, "volume_price": 177910, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.58, "per": 216.14}, {"date": "20110721", "market": "KOSDAQ", "name": "화학", "compare": -17.81, "fluc_ratio": -0.67, "high_price": 2672.28, "last_price": 2636.83, "low_price": 2634.91, "month": "07", "start_price": 2659.38, "total_price": 4609800, "volume": 33464, "volume_price": 232646, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.57, "per": 214.69}, {"date": "20110722", "market": "KOSDAQ", "name": "화학", "compare": 23.26, "fluc_ratio": 0.88, "high_price": 2674.18, "last_price": 2660.09, "low_price": 2638.08, "month": "07", "start_price": 2669.39, "total_price": 4650054, "volume": 21483, "volume_price": 156902, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.58, "per": 170.02}, {"date": "20110725", "market": "KOSDAQ", "name": "화학", "compare": -42.92, "fluc_ratio": -1.61, "high_price": 2673.12, "last_price": 2617.17, "low_price": 2617.17, "month": "07", "start_price": 2656.65, "total_price": 4574763, "volume": 19399, "volume_price": 127153, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.55, "per": 167.27}, {"date": "20110726", "market": "KOSDAQ", "name": "화학", "compare": 50.05, "fluc_ratio": 1.91, "high_price": 2667.22, "last_price": 2667.22, "low_price": 2619.86, "month": "07", "start_price": 2633.83, "total_price": 4663235, "volume": 20156, "volume_price": 164486, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.58, "per": 170.47}, {"date": "20110727", "market": "KOSDAQ", "name": "화학", "compare": 58.51, "fluc_ratio": 2.19, "high_price": 2725.73, "last_price": 2725.73, "low_price": 2680.13, "month": "07", "start_price": 2685.77, "total_price": 4769541, "volume": 21079, "volume_price": 221071, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.62, "per": 175.63}, {"date": "20110728", "market": "KOSDAQ", "name": "화학", "compare": 6.19, "fluc_ratio": 0.23, "high_price": 2748.58, "last_price": 2731.92, "low_price": 2695.73, "month": "07", "start_price": 2697.41, "total_price": 4777939, "volume": 33261, "volume_price": 184405, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.62, "per": 176.03}, {"date": "20110729", "market": "KOSDAQ", "name": "화학", "compare": -26.6, "fluc_ratio": -0.97, "high_price": 2761.54, "last_price": 2705.32, "low_price": 2703.86, "month": "07", "start_price": 2757.46, "total_price": 4733918, "volume": 35369, "volume_price": 223665, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.6, "per": 174.31}, {"date": "20110801", "market": "KOSDAQ", "name": "화학", "compare": 30.69, "fluc_ratio": 1.13, "high_price": 2741.72, "last_price": 2736.01, "low_price": 2722.87, "month": "08", "start_price": 2729.63, "total_price": 4792925, "volume": 25224, "volume_price": 128625, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.62, "per": 183.47}, {"date": "20110802", "market": "KOSDAQ", "name": "화학", "compare": -30.79, "fluc_ratio": -1.13, "high_price": 2737.64, "last_price": 2705.22, "low_price": 2673.93, "month": "08", "start_price": 2732.94, "total_price": 4738781, "volume": 26387, "volume_price": 158483, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.6, "per": 181.4}, {"date": "20110803", "market": "KOSDAQ", "name": "화학", "compare": -50.19, "fluc_ratio": -1.86, "high_price": 2665.6, "last_price": 2655.03, "low_price": 2622.5, "month": "08", "start_price": 2663.1, "total_price": 4812560, "volume": 30466, "volume_price": 254156, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.57, "per": 180.24}, {"date": "20110804", "market": "KOSDAQ", "name": "화학", "compare": -69.95, "fluc_ratio": -2.63, "high_price": 2692.44, "last_price": 2585.08, "low_price": 2582.97, "month": "08", "start_price": 2678.6, "total_price": 4685879, "volume": 24187, "volume_price": 213104, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.57, "per": 123.1}, {"date": "20110805", "market": "KOSDAQ", "name": "화학", "compare": -147.27, "fluc_ratio": -5.7, "high_price": 2502.92, "last_price": 2437.81, "low_price": 2357.93, "month": "08", "start_price": 2433.7, "total_price": 4421026, "volume": 23758, "volume_price": 172798, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.48, "per": 115.66}, {"date": "20110808", "market": "KOSDAQ", "name": "화학", "compare": -169.03, "fluc_ratio": -6.93, "high_price": 2471.14, "last_price": 2268.78, "low_price": 2165.88, "month": "08", "start_price": 2409.83, "total_price": 4233011, "volume": 33679, "volume_price": 232564, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.38, "per": 108.69}, {"date": "20110809", "market": "KOSDAQ", "name": "화학", "compare": -137.6, "fluc_ratio": -6.06, "high_price": 2200.91, "last_price": 2131.18, "low_price": 1953.78, "month": "08", "start_price": 2200.91, "total_price": 3978649, "volume": 32136, "volume_price": 154722, "year": "2011", "dividend_ratio": 0.97, "pbr": 1.32, "per": 89.79}, {"date": "20110810", "market": "KOSDAQ", "name": "화학", "compare": 114.85, "fluc_ratio": 5.39, "high_price": 2275.28, "last_price": 2246.03, "low_price": 2215.58, "month": "08", "start_price": 2265.07, "total_price": 4192436, "volume": 39097, "volume_price": 189822, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.39, "per": 95.13}, {"date": "20110811", "market": "KOSDAQ", "name": "화학", "compare": 64.86, "fluc_ratio": 2.89, "high_price": 2310.89, "last_price": 2310.89, "low_price": 2132.22, "month": "08", "start_price": 2132.22, "total_price": 4316346, "volume": 36324, "volume_price": 181199, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.43, "per": 98.17}, {"date": "20110812", "market": "KOSDAQ", "name": "화학", "compare": 16.11, "fluc_ratio": 0.7, "high_price": 2417.2, "last_price": 2327, "low_price": 2320.24, "month": "08", "start_price": 2387.62, "total_price": 4344231, "volume": 39685, "volume_price": 185736, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.44, "per": 98.85}, {"date": "20110816", "market": "KOSDAQ", "name": "화학", "compare": 142.78, "fluc_ratio": 6.14, "high_price": 2476.48, "last_price": 2469.78, "low_price": 2417, "month": "08", "start_price": 2418.83, "total_price": 4641913, "volume": 30476, "volume_price": 161624, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.54, "per": 99.31}, {"date": "20110817", "market": "KOSDAQ", "name": "화학", "compare": 61.6, "fluc_ratio": 2.49, "high_price": 2539.38, "last_price": 2531.38, "low_price": 2466.56, "month": "08", "start_price": 2467.11, "total_price": 4761882, "volume": 28254, "volume_price": 216942, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.57, "per": 104.8}, {"date": "20110818", "market": "KOSDAQ", "name": "화학", "compare": -52.21, "fluc_ratio": -2.06, "high_price": 2555.57, "last_price": 2479.17, "low_price": 2431.97, "month": "08", "start_price": 2551.17, "total_price": 4662016, "volume": 25516, "volume_price": 158594, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.54, "per": 102.64}, {"date": "20110819", "market": "KOSDAQ", "name": "화학", "compare": -190.14, "fluc_ratio": -7.67, "high_price": 2392.66, "last_price": 2289.03, "low_price": 2289.03, "month": "08", "start_price": 2352.42, "total_price": 4306466, "volume": 21960, "volume_price": 113308, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.42, "per": 94.7}, {"date": "20110822", "market": "KOSDAQ", "name": "화학", "compare": -31.8, "fluc_ratio": -1.39, "high_price": 2331.54, "last_price": 2257.23, "low_price": 2229.93, "month": "08", "start_price": 2298.47, "total_price": 4247630, "volume": 18296, "volume_price": 129012, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.4, "per": 93.99}, {"date": "20110823", "market": "KOSDAQ", "name": "화학", "compare": 78.64, "fluc_ratio": 3.48, "high_price": 2335.87, "last_price": 2335.87, "low_price": 2295.74, "month": "08", "start_price": 2310.07, "total_price": 4396372, "volume": 15135, "volume_price": 76938, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.45, "per": 97.27}, {"date": "20110824", "market": "KOSDAQ", "name": "화학", "compare": -59.17, "fluc_ratio": -2.53, "high_price": 2387.08, "last_price": 2276.7, "low_price": 2276.7, "month": "08", "start_price": 2379.82, "total_price": 4285846, "volume": 16947, "volume_price": 119804, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.42, "per": 95.17}, {"date": "20110825", "market": "KOSDAQ", "name": "화학", "compare": 4.18, "fluc_ratio": 0.18, "high_price": 2342.64, "last_price": 2280.88, "low_price": 2269.17, "month": "08", "start_price": 2327.82, "total_price": 4293428, "volume": 13636, "volume_price": 82557, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.42, "per": 101.72}, {"date": "20110826", "market": "KOSDAQ", "name": "화학", "compare": 18.77, "fluc_ratio": 0.82, "high_price": 2305.21, "last_price": 2299.65, "low_price": 2273.51, "month": "08", "start_price": 2281.48, "total_price": 4329122, "volume": 14175, "volume_price": 67077, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.43, "per": 102.56}, {"date": "20110829", "market": "KOSDAQ", "name": "화학", "compare": 48.31, "fluc_ratio": 2.1, "high_price": 2353.62, "last_price": 2347.96, "low_price": 2321.86, "month": "08", "start_price": 2331.62, "total_price": 4421024, "volume": 22272, "volume_price": 91860, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.46, "per": 104.71}, {"date": "20110830", "market": "KOSDAQ", "name": "화학", "compare": 40.36, "fluc_ratio": 1.72, "high_price": 2390.47, "last_price": 2388.32, "low_price": 2358.52, "month": "08", "start_price": 2383.38, "total_price": 4497156, "volume": 17563, "volume_price": 99758, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.49, "per": 106.51}, {"date": "20110831", "market": "KOSDAQ", "name": "화학", "compare": 18.72, "fluc_ratio": 0.78, "high_price": 2409.67, "last_price": 2407.04, "low_price": 2384.08, "month": "08", "start_price": 2406.73, "total_price": 4532729, "volume": 16830, "volume_price": 74080, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.5, "per": 107.89}, {"date": "20110901", "market": "KOSDAQ", "name": "화학", "compare": -23.9, "fluc_ratio": -0.99, "high_price": 2453.7, "last_price": 2383.14, "low_price": 2372.5, "month": "09", "start_price": 2425.63, "total_price": 4487839, "volume": 32429, "volume_price": 145893, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.48, "per": 106.82}, {"date": "20110902", "market": "KOSDAQ", "name": "화학", "compare": -11.52, "fluc_ratio": -0.48, "high_price": 2393.22, "last_price": 2371.62, "low_price": 2345.61, "month": "09", "start_price": 2385.99, "total_price": 4466673, "volume": 22071, "volume_price": 99725, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.47, "per": 107.03}, {"date": "20110905", "market": "KOSDAQ", "name": "화학", "compare": -81.45, "fluc_ratio": -3.43, "high_price": 2346.71, "last_price": 2290.17, "low_price": 2285.94, "month": "09", "start_price": 2331.28, "total_price": 4313770, "volume": 15861, "volume_price": 77592, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.42, "per": 103.36}, {"date": "20110906", "market": "KOSDAQ", "name": "화학", "compare": -111.04, "fluc_ratio": -4.85, "high_price": 2256.06, "last_price": 2179.13, "low_price": 2148, "month": "09", "start_price": 2252.84, "total_price": 4103841, "volume": 34817, "volume_price": 118700, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.35, "per": 98.34}, {"date": "20110907", "market": "KOSDAQ", "name": "화학", "compare": 82.67, "fluc_ratio": 3.79, "high_price": 2263.78, "last_price": 2261.8, "low_price": 2226.22, "month": "09", "start_price": 2233.04, "total_price": 4018513, "volume": 21862, "volume_price": 94248, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.37, "per": 279.87}, {"date": "20110908", "market": "KOSDAQ", "name": "화학", "compare": -27.63, "fluc_ratio": -1.22, "high_price": 2288.07, "last_price": 2234.17, "low_price": 2218.44, "month": "09", "start_price": 2288.07, "total_price": 3970750, "volume": 40065, "volume_price": 114847, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.35, "per": 365.44}, {"date": "20110909", "market": "KOSDAQ", "name": "화학", "compare": -13.27, "fluc_ratio": -0.59, "high_price": 2239.97, "last_price": 2220.9, "low_price": 2193.3, "month": "09", "start_price": 2226.68, "total_price": 3947273, "volume": 49972, "volume_price": 132598, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.35, "per": 363.27}, {"date": "20110914", "market": "KOSDAQ", "name": "화학", "compare": -69.29, "fluc_ratio": -3.12, "high_price": 2243.14, "last_price": 2151.61, "low_price": 2150.77, "month": "09", "start_price": 2225.92, "total_price": 3824224, "volume": 36207, "volume_price": 132393, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.3, "per": 351.94}, {"date": "20110915", "market": "KOSDAQ", "name": "화학", "compare": -20.73, "fluc_ratio": -0.96, "high_price": 2208.15, "last_price": 2130.88, "low_price": 2090.32, "month": "09", "start_price": 2201.61, "total_price": 3786717, "volume": 35816, "volume_price": 101788, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.29, "per": 348.55}, {"date": "20110916", "market": "KOSDAQ", "name": "화학", "compare": 54.13, "fluc_ratio": 2.54, "high_price": 2188.09, "last_price": 2185.01, "low_price": 2158.42, "month": "09", "start_price": 2170.35, "total_price": 3883743, "volume": 23352, "volume_price": 76166, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.32, "per": 357.4}, {"date": "20110919", "market": "KOSDAQ", "name": "화학", "compare": -25.59, "fluc_ratio": -1.17, "high_price": 2217.25, "last_price": 2159.42, "low_price": 2159.42, "month": "09", "start_price": 2185.18, "total_price": 3839055, "volume": 19090, "volume_price": 87224, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.31, "per": 353.21}, {"date": "20110920", "market": "KOSDAQ", "name": "화학", "compare": 8.13, "fluc_ratio": 0.38, "high_price": 2172.91, "last_price": 2167.55, "low_price": 2132.38, "month": "09", "start_price": 2153.91, "total_price": 3853525, "volume": 16358, "volume_price": 59875, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.31, "per": 354.54}, {"date": "20110921", "market": "KOSDAQ", "name": "화학", "compare": 51.13, "fluc_ratio": 2.36, "high_price": 2237.63, "last_price": 2218.68, "low_price": 2190.71, "month": "09", "start_price": 2194.06, "total_price": 3945279, "volume": 19721, "volume_price": 93533, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.34, "per": 362.91}, {"date": "20110922", "market": "KOSDAQ", "name": "화학", "compare": -31.06, "fluc_ratio": -1.4, "high_price": 2219.23, "last_price": 2187.62, "low_price": 2169.95, "month": "09", "start_price": 2179.22, "total_price": 3890471, "volume": 23593, "volume_price": 75248, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.33, "per": 357.83}, {"date": "20110923", "market": "KOSDAQ", "name": "화학", "compare": -148.76, "fluc_ratio": -6.8, "high_price": 2111.13, "last_price": 2038.86, "low_price": 2038.86, "month": "09", "start_price": 2111.13, "total_price": 3626296, "volume": 21164, "volume_price": 74769, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.24, "per": 333.5}, {"date": "20110926", "market": "KOSDAQ", "name": "화학", "compare": -226.49, "fluc_ratio": -11.11, "high_price": 2075.65, "last_price": 1812.37, "low_price": 1810.87, "month": "09", "start_price": 2072.11, "total_price": 3222154, "volume": 29124, "volume_price": 115424, "year": "2011", "dividend_ratio": 1.12, "pbr": 1.1, "per": 296.45}, {"date": "20110927", "market": "KOSDAQ", "name": "화학", "compare": 91.89, "fluc_ratio": 5.07, "high_price": 1918.87, "last_price": 1904.26, "low_price": 1868.2, "month": "09", "start_price": 1868.2, "total_price": 3386387, "volume": 20555, "volume_price": 86074, "year": "2011", "dividend_ratio": 1.06, "pbr": 1.15, "per": 311.48}, {"date": "20110928", "market": "KOSDAQ", "name": "화학", "compare": 22.31, "fluc_ratio": 1.17, "high_price": 1980.34, "last_price": 1926.57, "low_price": 1925.02, "month": "09", "start_price": 1950.94, "total_price": 3425967, "volume": 21626, "volume_price": 69621, "year": "2011", "dividend_ratio": 1.05, "pbr": 1.17, "per": 315.13}, {"date": "20110929", "market": "KOSDAQ", "name": "화학", "compare": 60.37, "fluc_ratio": 3.13, "high_price": 1986.94, "last_price": 1986.94, "low_price": 1900.51, "month": "09", "start_price": 1911.67, "total_price": 3534272, "volume": 15153, "volume_price": 56808, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.2, "per": 325}, {"date": "20110930", "market": "KOSDAQ", "name": "화학", "compare": 71.09, "fluc_ratio": 3.58, "high_price": 2062.13, "last_price": 2058.03, "low_price": 2013.23, "month": "09", "start_price": 2019.84, "total_price": 3661068, "volume": 17848, "volume_price": 97307, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.25, "per": 336.63}, {"date": "20111004", "market": "KOSDAQ", "name": "화학", "compare": -48.16, "fluc_ratio": -2.34, "high_price": 2009.87, "last_price": 2009.87, "low_price": 1940.06, "month": "10", "start_price": 1972.54, "total_price": 3576051, "volume": 18628, "volume_price": 130211, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.22, "per": 328.75}, {"date": "20111005", "market": "KOSDAQ", "name": "화학", "compare": -61.17, "fluc_ratio": -3.04, "high_price": 2044.5, "last_price": 1948.7, "low_price": 1948.1, "month": "10", "start_price": 2038.05, "total_price": 3467574, "volume": 17334, "volume_price": 81528, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.18, "per": 318.75}, {"date": "20111006", "market": "KOSDAQ", "name": "화학", "compare": 39.29, "fluc_ratio": 2.02, "high_price": 2021.59, "last_price": 1987.99, "low_price": 1984.6, "month": "10", "start_price": 2004, "total_price": 3536420, "volume": 13186, "volume_price": 68374, "year": "2011", "dividend_ratio": 1.02, "pbr": 1.2, "per": 325.17}, {"date": "20111007", "market": "KOSDAQ", "name": "화학", "compare": 63.53, "fluc_ratio": 3.2, "high_price": 2062.76, "last_price": 2051.52, "low_price": 2030.14, "month": "10", "start_price": 2038.09, "total_price": 3607364, "volume": 11673, "volume_price": 62945, "year": "2011", "dividend_ratio": 1, "pbr": 1.24, "per": 335.66}, {"date": "20111010", "market": "KOSDAQ", "name": "화학", "compare": 37.82, "fluc_ratio": 1.84, "high_price": 2102.24, "last_price": 2089.34, "low_price": 2071.79, "month": "10", "start_price": 2075.87, "total_price": 3672809, "volume": 18968, "volume_price": 82402, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.27, "per": 341.85}, {"date": "20111011", "market": "KOSDAQ", "name": "화학", "compare": 33.91, "fluc_ratio": 1.62, "high_price": 2152.52, "last_price": 2123.25, "low_price": 2123.25, "month": "10", "start_price": 2145.19, "total_price": 3730612, "volume": 21732, "volume_price": 128774, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.29, "per": 347.39}, {"date": "20111012", "market": "KOSDAQ", "name": "화학", "compare": 38.21, "fluc_ratio": 1.8, "high_price": 2162.7, "last_price": 2161.46, "low_price": 2121.81, "month": "10", "start_price": 2132.08, "total_price": 3798434, "volume": 19336, "volume_price": 106351, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.31, "per": 353.65}, {"date": "20111013", "market": "KOSDAQ", "name": "화학", "compare": 26.35, "fluc_ratio": 1.22, "high_price": 2214.36, "last_price": 2187.81, "low_price": 2187.53, "month": "10", "start_price": 2195.53, "total_price": 3846074, "volume": 26621, "volume_price": 115655, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.33, "per": 357.96}, {"date": "20111014", "market": "KOSDAQ", "name": "화학", "compare": -1.52, "fluc_ratio": -0.07, "high_price": 2197.24, "last_price": 2186.29, "low_price": 2147.91, "month": "10", "start_price": 2191.71, "total_price": 3843554, "volume": 22689, "volume_price": 116946, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.32, "per": 357.71}, {"date": "20111017", "market": "KOSDAQ", "name": "화학", "compare": 48.75, "fluc_ratio": 2.23, "high_price": 2237.74, "last_price": 2235.04, "low_price": 2207.52, "month": "10", "start_price": 2220.3, "total_price": 3932087, "volume": 24986, "volume_price": 110684, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.35, "per": 365.68}, {"date": "20111018", "market": "KOSDAQ", "name": "화학", "compare": -4.44, "fluc_ratio": -0.2, "high_price": 2232.07, "last_price": 2230.6, "low_price": 2184.2, "month": "10", "start_price": 2190.64, "total_price": 3925266, "volume": 22473, "volume_price": 99815, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.35, "per": 364.96}, {"date": "20111019", "market": "KOSDAQ", "name": "화학", "compare": -8.53, "fluc_ratio": -0.38, "high_price": 2271.06, "last_price": 2222.07, "low_price": 2221.61, "month": "10", "start_price": 2264.1, "total_price": 3910550, "volume": 25151, "volume_price": 118302, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.35, "per": 363.56}, {"date": "20111020", "market": "KOSDAQ", "name": "화학", "compare": -80.12, "fluc_ratio": -3.61, "high_price": 2264.42, "last_price": 2141.95, "low_price": 2141.95, "month": "10", "start_price": 2241.2, "total_price": 3767869, "volume": 30724, "volume_price": 139678, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.3, "per": 350.45}, {"date": "20111021", "market": "KOSDAQ", "name": "화학", "compare": 55.9, "fluc_ratio": 2.61, "high_price": 2203, "last_price": 2197.85, "low_price": 2156.7, "month": "10", "start_price": 2187.15, "total_price": 3870276, "volume": 21193, "volume_price": 101202, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.33, "per": 359.6}, {"date": "20111024", "market": "KOSDAQ", "name": "화학", "compare": 63.61, "fluc_ratio": 2.89, "high_price": 2263.34, "last_price": 2261.46, "low_price": 2217.6, "month": "10", "start_price": 2230.78, "total_price": 3982082, "volume": 21964, "volume_price": 119423, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.37, "per": 281.41}, {"date": "20111025", "market": "KOSDAQ", "name": "화학", "compare": -13.88, "fluc_ratio": -0.61, "high_price": 2288.64, "last_price": 2247.58, "low_price": 2247.58, "month": "10", "start_price": 2280.78, "total_price": 3957574, "volume": 20990, "volume_price": 134909, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.36, "per": 279.68}, {"date": "20111026", "market": "KOSDAQ", "name": "화학", "compare": 12.44, "fluc_ratio": 0.55, "high_price": 2265.76, "last_price": 2260.02, "low_price": 2204.02, "month": "10", "start_price": 2228.96, "total_price": 4014259, "volume": 21837, "volume_price": 141939, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.37, "per": 281.23}, {"date": "20111027", "market": "KOSDAQ", "name": "화학", "compare": 28.45, "fluc_ratio": 1.26, "high_price": 2307.88, "last_price": 2288.47, "low_price": 2264.9, "month": "10", "start_price": 2281.17, "total_price": 4065533, "volume": 21560, "volume_price": 116876, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.38, "per": 284.77}, {"date": "20111028", "market": "KOSDAQ", "name": "화학", "compare": -11.44, "fluc_ratio": -0.5, "high_price": 2332.03, "last_price": 2277.03, "low_price": 2262.89, "month": "10", "start_price": 2329.75, "total_price": 4044622, "volume": 23691, "volume_price": 107858, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.38, "per": 283.35}, {"date": "20111031", "market": "KOSDAQ", "name": "화학", "compare": -1.71, "fluc_ratio": -0.08, "high_price": 2307.73, "last_price": 2275.32, "low_price": 2266.69, "month": "10", "start_price": 2302.3, "total_price": 4041636, "volume": 24985, "volume_price": 156515, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.38, "per": 283.14}, {"date": "20111101", "market": "KOSDAQ", "name": "화학", "compare": -10.61, "fluc_ratio": -0.47, "high_price": 2276.94, "last_price": 2264.71, "low_price": 2243.98, "month": "11", "start_price": 2247.24, "total_price": 4022561, "volume": 22314, "volume_price": 122209, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.37, "per": 281.82}, {"date": "20111102", "market": "KOSDAQ", "name": "화학", "compare": -4.58, "fluc_ratio": -0.2, "high_price": 2261.02, "last_price": 2260.13, "low_price": 2188.95, "month": "11", "start_price": 2199.39, "total_price": 4014315, "volume": 16983, "volume_price": 88738, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.37, "per": 281.25}, {"date": "20111103", "market": "KOSDAQ", "name": "화학", "compare": -8.64, "fluc_ratio": -0.38, "high_price": 2287.15, "last_price": 2251.49, "low_price": 2250.16, "month": "11", "start_price": 2285.61, "total_price": 3999188, "volume": 18414, "volume_price": 93886, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.36, "per": 280.17}, {"date": "20111104", "market": "KOSDAQ", "name": "화학", "compare": 79.67, "fluc_ratio": 3.54, "high_price": 2338.61, "last_price": 2331.16, "low_price": 2297.18, "month": "11", "start_price": 2297.18, "total_price": 4141344, "volume": 23420, "volume_price": 123221, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.41, "per": 290.08}, {"date": "20111107", "market": "KOSDAQ", "name": "화학", "compare": 26.18, "fluc_ratio": 1.12, "high_price": 2370.54, "last_price": 2357.34, "low_price": 2326.41, "month": "11", "start_price": 2346.5, "total_price": 4188215, "volume": 19339, "volume_price": 102488, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.43, "per": 293.34}, {"date": "20111108", "market": "KOSDAQ", "name": "화학", "compare": -20.95, "fluc_ratio": -0.89, "high_price": 2380.07, "last_price": 2336.39, "low_price": 2336.39, "month": "11", "start_price": 2375.96, "total_price": 4184670, "volume": 31515, "volume_price": 211898, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.41, "per": 290.73}, {"date": "20111109", "market": "KOSDAQ", "name": "화학", "compare": 34.91, "fluc_ratio": 1.49, "high_price": 2377.4, "last_price": 2371.3, "low_price": 2345.61, "month": "11", "start_price": 2372.22, "total_price": 4247025, "volume": 26055, "volume_price": 132977, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.43, "per": 248.4}, {"date": "20111110", "market": "KOSDAQ", "name": "화학", "compare": -98.23, "fluc_ratio": -4.14, "high_price": 2315.93, "last_price": 2273.07, "low_price": 2270.02, "month": "11", "start_price": 2301.18, "total_price": 4067581, "volume": 27437, "volume_price": 119087, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.37, "per": 238.11}, {"date": "20111111", "market": "KOSDAQ", "name": "화학", "compare": 51.48, "fluc_ratio": 2.26, "high_price": 2334.19, "last_price": 2324.55, "low_price": 2301.26, "month": "11", "start_price": 2317.56, "total_price": 4156982, "volume": 30600, "volume_price": 134606, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.41, "per": 243.51}, {"date": "20111114", "market": "KOSDAQ", "name": "화학", "compare": 44.33, "fluc_ratio": 1.91, "high_price": 2372.5, "last_price": 2368.88, "low_price": 2357.49, "month": "11", "start_price": 2359.65, "total_price": 4244381, "volume": 26101, "volume_price": 114540, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.43, "per": 287.24}, {"date": "20111115", "market": "KOSDAQ", "name": "화학", "compare": -28.31, "fluc_ratio": -1.2, "high_price": 2374.05, "last_price": 2340.57, "low_price": 2328.34, "month": "11", "start_price": 2363.86, "total_price": 4193445, "volume": 31666, "volume_price": 110123, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.41, "per": 299.45}, {"date": "20111116", "market": "KOSDAQ", "name": "화학", "compare": -53.27, "fluc_ratio": -2.28, "high_price": 2376.97, "last_price": 2287.3, "low_price": 2287.3, "month": "11", "start_price": 2367.39, "total_price": 4096050, "volume": 25753, "volume_price": 117422, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.38, "per": 292.64}, {"date": "20111117", "market": "KOSDAQ", "name": "화학", "compare": 56.7, "fluc_ratio": 2.48, "high_price": 2347.23, "last_price": 2344, "low_price": 2281.06, "month": "11", "start_price": 2302.1, "total_price": 4199841, "volume": 24766, "volume_price": 79240, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.41, "per": 299.89}, {"date": "20111118", "market": "KOSDAQ", "name": "화학", "compare": -14.38, "fluc_ratio": -0.61, "high_price": 2337.11, "last_price": 2329.62, "low_price": 2299.17, "month": "11", "start_price": 2305.99, "total_price": 4173933, "volume": 17725, "volume_price": 70605, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.4, "per": 298.05}, {"date": "20111121", "market": "KOSDAQ", "name": "화학", "compare": -51.39, "fluc_ratio": -2.21, "high_price": 2340.2, "last_price": 2278.23, "low_price": 2278.23, "month": "11", "start_price": 2337.98, "total_price": 4081300, "volume": 14524, "volume_price": 78941, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.38, "per": 40.78}, {"date": "20111122", "market": "KOSDAQ", "name": "화학", "compare": 15.02, "fluc_ratio": 0.66, "high_price": 2293.25, "last_price": 2293.25, "low_price": 2238.92, "month": "11", "start_price": 2240.32, "total_price": 4102160, "volume": 11347, "volume_price": 69422, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.38, "per": "-"}, {"date": "20111123", "market": "KOSDAQ", "name": "화학", "compare": -49.8, "fluc_ratio": -2.17, "high_price": 2307.35, "last_price": 2243.45, "low_price": 2240.94, "month": "11", "start_price": 2299.65, "total_price": 4013321, "volume": 43534, "volume_price": 106728, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.35, "per": "-"}, {"date": "20111124", "market": "KOSDAQ", "name": "화학", "compare": 24.31, "fluc_ratio": 1.08, "high_price": 2273.42, "last_price": 2267.76, "low_price": 2222.34, "month": "11", "start_price": 2236.59, "total_price": 4057192, "volume": 38808, "volume_price": 80473, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.36, "per": "-"}, {"date": "20111125", "market": "KOSDAQ", "name": "화학", "compare": -39.9, "fluc_ratio": -1.76, "high_price": 2283.01, "last_price": 2227.86, "low_price": 2200.44, "month": "11", "start_price": 2261.57, "total_price": 3986197, "volume": 35101, "volume_price": 75951, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.34, "per": "-"}, {"date": "20111128", "market": "KOSDAQ", "name": "화학", "compare": 51.31, "fluc_ratio": 2.3, "high_price": 2281.7, "last_price": 2279.17, "low_price": 2252.03, "month": "11", "start_price": 2252.03, "total_price": 4082338, "volume": 24912, "volume_price": 65253, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.37, "per": "-"}, {"date": "20111129", "market": "KOSDAQ", "name": "화학", "compare": -0.29, "fluc_ratio": -0.01, "high_price": 2306.55, "last_price": 2278.88, "low_price": 2267.13, "month": "11", "start_price": 2304.3, "total_price": 4084096, "volume": 22494, "volume_price": 70666, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.37, "per": "-"}, {"date": "20111130", "market": "KOSDAQ", "name": "화학", "compare": -0.95, "fluc_ratio": -0.04, "high_price": 2308.27, "last_price": 2277.93, "low_price": 2275.52, "month": "11", "start_price": 2279.91, "total_price": 4154380, "volume": 29769, "volume_price": 144495, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.37, "per": "-"}, {"date": "20111201", "market": "KOSDAQ", "name": "화학", "compare": 28.73, "fluc_ratio": 1.26, "high_price": 2332.95, "last_price": 2306.66, "low_price": 2306.66, "month": "12", "start_price": 2331.83, "total_price": 4208044, "volume": 28537, "volume_price": 163495, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.39, "per": 414.18}, {"date": "20111202", "market": "KOSDAQ", "name": "화학", "compare": 13.13, "fluc_ratio": 0.57, "high_price": 2328.9, "last_price": 2319.79, "low_price": 2305.13, "month": "12", "start_price": 2312.41, "total_price": 4231777, "volume": 20956, "volume_price": 118557, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.4, "per": 416.54}, {"date": "20111205", "market": "KOSDAQ", "name": "화학", "compare": 30.62, "fluc_ratio": 1.32, "high_price": 2355.14, "last_price": 2350.41, "low_price": 2332.44, "month": "12", "start_price": 2341.78, "total_price": 4286475, "volume": 16981, "volume_price": 81189, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.42, "per": 422.04}, {"date": "20111206", "market": "KOSDAQ", "name": "화학", "compare": -42.12, "fluc_ratio": -1.79, "high_price": 2357.95, "last_price": 2308.29, "low_price": 2308.16, "month": "12", "start_price": 2357.24, "total_price": 4210710, "volume": 34554, "volume_price": 120028, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.4, "per": 414.48}, {"date": "20111207", "market": "KOSDAQ", "name": "화학", "compare": 49.68, "fluc_ratio": 2.15, "high_price": 2363.57, "last_price": 2357.97, "low_price": 2322.45, "month": "12", "start_price": 2337.2, "total_price": 4300866, "volume": 25763, "volume_price": 178084, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.43, "per": 423.4}, {"date": "20111208", "market": "KOSDAQ", "name": "화학", "compare": 33.01, "fluc_ratio": 1.4, "high_price": 2416.17, "last_price": 2390.98, "low_price": 2365.01, "month": "12", "start_price": 2375.56, "total_price": 4361027, "volume": 28543, "volume_price": 237202, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.45, "per": 429.32}, {"date": "20111209", "market": "KOSDAQ", "name": "화학", "compare": 11.85, "fluc_ratio": 0.5, "high_price": 2411.39, "last_price": 2402.83, "low_price": 2374.7, "month": "12", "start_price": 2382.21, "total_price": 4380800, "volume": 30639, "volume_price": 238249, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.45, "per": 431.45}, {"date": "20111212", "market": "KOSDAQ", "name": "화학", "compare": 69.54, "fluc_ratio": 2.89, "high_price": 2481.14, "last_price": 2472.37, "low_price": 2454.07, "month": "12", "start_price": 2478.19, "total_price": 4506419, "volume": 36805, "volume_price": 123516, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.49, "per": 443.94}, {"date": "20111213", "market": "KOSDAQ", "name": "화학", "compare": -11.41, "fluc_ratio": -0.46, "high_price": 2496.1, "last_price": 2460.96, "low_price": 2432.95, "month": "12", "start_price": 2472.12, "total_price": 4498848, "volume": 44193, "volume_price": 408608, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.49, "per": 441.89}, {"date": "20111214", "market": "KOSDAQ", "name": "화학", "compare": 10.37, "fluc_ratio": 0.42, "high_price": 2489.4, "last_price": 2471.33, "low_price": 2452.41, "month": "12", "start_price": 2456.4, "total_price": 4518386, "volume": 39245, "volume_price": 410057, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.49, "per": 443.75}, {"date": "20111215", "market": "KOSDAQ", "name": "화학", "compare": -32.84, "fluc_ratio": -1.33, "high_price": 2485.75, "last_price": 2438.49, "low_price": 2423.56, "month": "12", "start_price": 2460.93, "total_price": 4455656, "volume": 41579, "volume_price": 418916, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.47, "per": 437.86}, {"date": "20111216", "market": "KOSDAQ", "name": "화학", "compare": 52.26, "fluc_ratio": 2.14, "high_price": 2509.84, "last_price": 2490.75, "low_price": 2437.25, "month": "12", "start_price": 2473.35, "total_price": 4549231, "volume": 31233, "volume_price": 478959, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.51, "per": 447.24}, {"date": "20111219", "market": "KOSDAQ", "name": "화학", "compare": -124.23, "fluc_ratio": -4.99, "high_price": 2509.66, "last_price": 2366.52, "low_price": 2250.15, "month": "12", "start_price": 2499.59, "total_price": 4320823, "volume": 37947, "volume_price": 405703, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.43, "per": 424.93}, {"date": "20111220", "market": "KOSDAQ", "name": "화학", "compare": 43.88, "fluc_ratio": 1.85, "high_price": 2419.15, "last_price": 2410.4, "low_price": 2370.82, "month": "12", "start_price": 2388.71, "total_price": 4400909, "volume": 18336, "volume_price": 180196, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.46, "per": 432.81}, {"date": "20111221", "market": "KOSDAQ", "name": "화학", "compare": 58.65, "fluc_ratio": 2.43, "high_price": 2489.4, "last_price": 2469.05, "low_price": 2433.72, "month": "12", "start_price": 2448.09, "total_price": 4509127, "volume": 20901, "volume_price": 341931, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.51, "per": 224.41}, {"date": "20111222", "market": "KOSDAQ", "name": "화학", "compare": 16.8, "fluc_ratio": 0.68, "high_price": 2503.03, "last_price": 2485.85, "low_price": 2465.45, "month": "12", "start_price": 2480.27, "total_price": 4539798, "volume": 22016, "volume_price": 296447, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.52, "per": 225.94}, {"date": "20111223", "market": "KOSDAQ", "name": "화학", "compare": -2.27, "fluc_ratio": -0.09, "high_price": 2506.59, "last_price": 2483.58, "low_price": 2479.97, "month": "12", "start_price": 2498.42, "total_price": 4537155, "volume": 19847, "volume_price": 203670, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.52, "per": 222.68}, {"date": "20111226", "market": "KOSDAQ", "name": "화학", "compare": -24.28, "fluc_ratio": -0.98, "high_price": 2507.32, "last_price": 2459.3, "low_price": 2451.54, "month": "12", "start_price": 2489.29, "total_price": 4492299, "volume": 12613, "volume_price": 135598, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.51, "per": 220.5}, {"date": "20111227", "market": "KOSDAQ", "name": "화학", "compare": -43.81, "fluc_ratio": -1.78, "high_price": 2490.86, "last_price": 2415.49, "low_price": 2403.77, "month": "12", "start_price": 2465.4, "total_price": 4410500, "volume": 15882, "volume_price": 203862, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.48, "per": 216.57}, {"date": "20111228", "market": "KOSDAQ", "name": "화학", "compare": 23.01, "fluc_ratio": 0.95, "high_price": 2450.32, "last_price": 2438.5, "low_price": 2415.07, "month": "12", "start_price": 2424.97, "total_price": 4429616, "volume": 11280, "volume_price": 128765, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.49, "per": 218.55}, {"date": "20111229", "market": "KOSDAQ", "name": "화학", "compare": 17.38, "fluc_ratio": 0.71, "high_price": 2464.04, "last_price": 2455.88, "low_price": 2416.91, "month": "12", "start_price": 2427.98, "total_price": 4460858, "volume": 12385, "volume_price": 130788, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.5, "per": 220.11}, {"date": "20120102", "market": "KOSDAQ", "name": "화학", "compare": 56.87, "fluc_ratio": 2.32, "high_price": 2514.29, "last_price": 2512.75, "low_price": 2464.27, "month": "01", "start_price": 2474.58, "total_price": 4564509, "volume": 10637, "volume_price": 148438, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.54, "per": 225.21}, {"date": "20120103", "market": "KOSDAQ", "name": "화학", "compare": 69.69, "fluc_ratio": 2.77, "high_price": 2588.09, "last_price": 2582.44, "low_price": 2542.88, "month": "01", "start_price": 2545.74, "total_price": 4694036, "volume": 16400, "volume_price": 286611, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.58, "per": 231.46}, {"date": "20120104", "market": "KOSDAQ", "name": "화학", "compare": 20.9, "fluc_ratio": 0.81, "high_price": 2655.82, "last_price": 2603.34, "low_price": 2603.2, "month": "01", "start_price": 2611.25, "total_price": 4736757, "volume": 17621, "volume_price": 401542, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.59, "per": 233.34}, {"date": "20120105", "market": "KOSDAQ", "name": "화학", "compare": 20.52, "fluc_ratio": 0.79, "high_price": 2632.14, "last_price": 2623.86, "low_price": 2590.91, "month": "01", "start_price": 2619.41, "total_price": 4776768, "volume": 21293, "volume_price": 208757, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.61, "per": 235.18}, {"date": "20120106", "market": "KOSDAQ", "name": "화학", "compare": -3.09, "fluc_ratio": -0.12, "high_price": 2645.12, "last_price": 2620.77, "low_price": 2568.28, "month": "01", "start_price": 2645.12, "total_price": 4771593, "volume": 19001, "volume_price": 213889, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.6, "per": 237.14}, {"date": "20120109", "market": "KOSDAQ", "name": "화학", "compare": -50.92, "fluc_ratio": -1.94, "high_price": 2583.22, "last_price": 2569.85, "low_price": 2535.18, "month": "01", "start_price": 2572.56, "total_price": 4679764, "volume": 43380, "volume_price": 213289, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.57, "per": 232.53}, {"date": "20120110", "market": "KOSDAQ", "name": "화학", "compare": 24.31, "fluc_ratio": 0.95, "high_price": 2606.61, "last_price": 2594.16, "low_price": 2582.77, "month": "01", "start_price": 2588.81, "total_price": 4723930, "volume": 24268, "volume_price": 135814, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.59, "per": 234.73}, {"date": "20120111", "market": "KOSDAQ", "name": "화학", "compare": -55.37, "fluc_ratio": -2.13, "high_price": 2605.13, "last_price": 2538.79, "low_price": 2522.77, "month": "01", "start_price": 2604.41, "total_price": 4622438, "volume": 32639, "volume_price": 172656, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.55, "per": 229.72}, {"date": "20120112", "market": "KOSDAQ", "name": "화학", "compare": 4.99, "fluc_ratio": 0.2, "high_price": 2555.68, "last_price": 2543.78, "low_price": 2510.79, "month": "01", "start_price": 2548.92, "total_price": 4629334, "volume": 29806, "volume_price": 185753, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.56, "per": 230.17}, {"date": "20120113", "market": "KOSDAQ", "name": "화학", "compare": -20.26, "fluc_ratio": -0.8, "high_price": 2551.37, "last_price": 2523.52, "low_price": 2514.37, "month": "01", "start_price": 2545.71, "total_price": 4593498, "volume": 21485, "volume_price": 104451, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.55, "per": 230.56}, {"date": "20120116", "market": "KOSDAQ", "name": "화학", "compare": 6.83, "fluc_ratio": 0.27, "high_price": 2535.63, "last_price": 2530.35, "low_price": 2498.39, "month": "01", "start_price": 2513.29, "total_price": 4605993, "volume": 16662, "volume_price": 122394, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.55, "per": 231.19}, {"date": "20120117", "market": "KOSDAQ", "name": "화학", "compare": 54.85, "fluc_ratio": 2.17, "high_price": 2587.89, "last_price": 2585.2, "low_price": 2548.67, "month": "01", "start_price": 2554.57, "total_price": 4707483, "volume": 23009, "volume_price": 168053, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.58, "per": 308.81}, {"date": "20120118", "market": "KOSDAQ", "name": "화학", "compare": -7.59, "fluc_ratio": -0.29, "high_price": 2612.13, "last_price": 2577.61, "low_price": 2562.73, "month": "01", "start_price": 2604.28, "total_price": 4693623, "volume": 21774, "volume_price": 186575, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.58, "per": 307.9}, {"date": "20120119", "market": "KOSDAQ", "name": "화학", "compare": 15.59, "fluc_ratio": 0.6, "high_price": 2605.91, "last_price": 2593.2, "low_price": 2588.06, "month": "01", "start_price": 2598.71, "total_price": 4722036, "volume": 21254, "volume_price": 120280, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.59, "per": 309.77}, {"date": "20120120", "market": "KOSDAQ", "name": "화학", "compare": -32.92, "fluc_ratio": -1.27, "high_price": 2604.7, "last_price": 2560.28, "low_price": 2555.98, "month": "01", "start_price": 2600.59, "total_price": 4662535, "volume": 16175, "volume_price": 122323, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.57, "per": 332.26}, {"date": "20120125", "market": "KOSDAQ", "name": "화학", "compare": -9.05, "fluc_ratio": -0.35, "high_price": 2607.09, "last_price": 2551.23, "low_price": 2550.55, "month": "01", "start_price": 2600.38, "total_price": 4649003, "volume": 17564, "volume_price": 157822, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.56, "per": 331.08}, {"date": "20120126", "market": "KOSDAQ", "name": "화학", "compare": 24.35, "fluc_ratio": 0.95, "high_price": 2584.49, "last_price": 2575.58, "low_price": 2558.65, "month": "01", "start_price": 2558.67, "total_price": 4708572, "volume": 17343, "volume_price": 102314, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.58, "per": 334.24}, {"date": "20120127", "market": "KOSDAQ", "name": "화학", "compare": -4.93, "fluc_ratio": -0.19, "high_price": 2585.79, "last_price": 2570.65, "low_price": 2560.15, "month": "01", "start_price": 2576.86, "total_price": 4701561, "volume": 16056, "volume_price": 100071, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.57, "per": 333.61}, {"date": "20120130", "market": "KOSDAQ", "name": "화학", "compare": -55.96, "fluc_ratio": -2.18, "high_price": 2570.82, "last_price": 2514.69, "low_price": 2514.69, "month": "01", "start_price": 2570.82, "total_price": 4599310, "volume": 14547, "volume_price": 95345, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.54, "per": 326.34}, {"date": "20120131", "market": "KOSDAQ", "name": "화학", "compare": 49.39, "fluc_ratio": 1.96, "high_price": 2564.08, "last_price": 2564.08, "low_price": 2528.38, "month": "01", "start_price": 2529.65, "total_price": 4690168, "volume": 18820, "volume_price": 126827, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.57, "per": 332.75}, {"date": "20120201", "market": "KOSDAQ", "name": "화학", "compare": 23.34, "fluc_ratio": 0.91, "high_price": 2592.82, "last_price": 2587.42, "low_price": 2574.23, "month": "02", "start_price": 2584.23, "total_price": 4732940, "volume": 33249, "volume_price": 158060, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.58, "per": 335.78}, {"date": "20120202", "market": "KOSDAQ", "name": "화학", "compare": 18.74, "fluc_ratio": 0.72, "high_price": 2610.82, "last_price": 2606.16, "low_price": 2592.19, "month": "02", "start_price": 2608.29, "total_price": 4768300, "volume": 28947, "volume_price": 152463, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.59, "per": 343.82}, {"date": "20120203", "market": "KOSDAQ", "name": "화학", "compare": 9.58, "fluc_ratio": 0.37, "high_price": 2618.93, "last_price": 2615.74, "low_price": 2588.98, "month": "02", "start_price": 2612.57, "total_price": 4785905, "volume": 19869, "volume_price": 152692, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.6, "per": 345.08}, {"date": "20120206", "market": "KOSDAQ", "name": "화학", "compare": -5.05, "fluc_ratio": -0.19, "high_price": 2652.89, "last_price": 2610.69, "low_price": 2610.65, "month": "02", "start_price": 2637.54, "total_price": 4776633, "volume": 23732, "volume_price": 171064, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.6, "per": 344.41}, {"date": "20120207", "market": "KOSDAQ", "name": "화학", "compare": 39.9, "fluc_ratio": 1.53, "high_price": 2653.31, "last_price": 2650.59, "low_price": 2609.73, "month": "02", "start_price": 2609.82, "total_price": 4849885, "volume": 28765, "volume_price": 258380, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.62, "per": 349.68}, {"date": "20120208", "market": "KOSDAQ", "name": "화학", "compare": 38.23, "fluc_ratio": 1.44, "high_price": 2707.42, "last_price": 2688.82, "low_price": 2657.51, "month": "02", "start_price": 2664.75, "total_price": 4920087, "volume": 32154, "volume_price": 352887, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.64, "per": 354.73}, {"date": "20120209", "market": "KOSDAQ", "name": "화학", "compare": 4.63, "fluc_ratio": 0.17, "high_price": 2713.09, "last_price": 2693.45, "low_price": 2678.39, "month": "02", "start_price": 2689.4, "total_price": 4928613, "volume": 30487, "volume_price": 263791, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.65, "per": 355.34}, {"date": "20120210", "market": "KOSDAQ", "name": "화학", "compare": 7.88, "fluc_ratio": 0.29, "high_price": 2727.48, "last_price": 2701.33, "low_price": 2663.49, "month": "02", "start_price": 2723.58, "total_price": 4943086, "volume": 29571, "volume_price": 178500, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.65, "per": 356.38}, {"date": "20120213", "market": "KOSDAQ", "name": "화학", "compare": 22.23, "fluc_ratio": 0.82, "high_price": 2726.65, "last_price": 2723.56, "low_price": 2695.85, "month": "02", "start_price": 2703.49, "total_price": 4983918, "volume": 21779, "volume_price": 127498, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.66, "per": 359.31}, {"date": "20120214", "market": "KOSDAQ", "name": "화학", "compare": -4.89, "fluc_ratio": -0.18, "high_price": 2728.1, "last_price": 2718.67, "low_price": 2707.71, "month": "02", "start_price": 2726.66, "total_price": 4974915, "volume": 28474, "volume_price": 152033, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.66, "per": 358.67}, {"date": "20120215", "market": "KOSDAQ", "name": "화학", "compare": -2.62, "fluc_ratio": -0.1, "high_price": 2725.76, "last_price": 2716.05, "low_price": 2695.1, "month": "02", "start_price": 2724.57, "total_price": 4970105, "volume": 23663, "volume_price": 193002, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.66, "per": 358.32}, {"date": "20120216", "market": "KOSDAQ", "name": "화학", "compare": -55.94, "fluc_ratio": -2.06, "high_price": 2709.19, "last_price": 2660.11, "low_price": 2660.11, "month": "02", "start_price": 2703.01, "total_price": 4867360, "volume": 18316, "volume_price": 125567, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.63, "per": 350.94}, {"date": "20120217", "market": "KOSDAQ", "name": "화학", "compare": 29.83, "fluc_ratio": 1.12, "high_price": 2720.02, "last_price": 2689.94, "low_price": 2683.72, "month": "02", "start_price": 2689.77, "total_price": 4922138, "volume": 30161, "volume_price": 144315, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.64, "per": 354.88}, {"date": "20120220", "market": "KOSDAQ", "name": "화학", "compare": 18.89, "fluc_ratio": 0.7, "high_price": 2721.66, "last_price": 2708.83, "low_price": 2697.54, "month": "02", "start_price": 2712.75, "total_price": 4956849, "volume": 42913, "volume_price": 176012, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.66, "per": 357.37}, {"date": "20120221", "market": "KOSDAQ", "name": "화학", "compare": -2.33, "fluc_ratio": -0.09, "high_price": 2728.14, "last_price": 2706.5, "low_price": 2683.52, "month": "02", "start_price": 2716.54, "total_price": 4952556, "volume": 39266, "volume_price": 146928, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.65, "per": 357.06}, {"date": "20120222", "market": "KOSDAQ", "name": "화학", "compare": -17.11, "fluc_ratio": -0.63, "high_price": 2711.18, "last_price": 2689.39, "low_price": 2676.53, "month": "02", "start_price": 2708.2, "total_price": 4921137, "volume": 25795, "volume_price": 124001, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.64, "per": 354.8}, {"date": "20120223", "market": "KOSDAQ", "name": "화학", "compare": -22.73, "fluc_ratio": -0.85, "high_price": 2685.83, "last_price": 2666.66, "low_price": 2662.87, "month": "02", "start_price": 2677.45, "total_price": 4879404, "volume": 27617, "volume_price": 127063, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.63, "per": 351.8}, {"date": "20120224", "market": "KOSDAQ", "name": "화학", "compare": 37.3, "fluc_ratio": 1.4, "high_price": 2711.27, "last_price": 2703.96, "low_price": 2673.76, "month": "02", "start_price": 2677.69, "total_price": 4949002, "volume": 26744, "volume_price": 178426, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.65, "per": 363.79}, {"date": "20120227", "market": "KOSDAQ", "name": "화학", "compare": -37.62, "fluc_ratio": -1.39, "high_price": 2703.8, "last_price": 2666.34, "low_price": 2659.96, "month": "02", "start_price": 2699.6, "total_price": 4879899, "volume": 22884, "volume_price": 117128, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.63, "per": 358.73}, {"date": "20120228", "market": "KOSDAQ", "name": "화학", "compare": -6.09, "fluc_ratio": -0.23, "high_price": 2696.09, "last_price": 2660.25, "low_price": 2660.21, "month": "02", "start_price": 2678.08, "total_price": 4868684, "volume": 29011, "volume_price": 117203, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.63, "per": 357.9}, {"date": "20120229", "market": "KOSDAQ", "name": "화학", "compare": 11.35, "fluc_ratio": 0.43, "high_price": 2703.53, "last_price": 2671.6, "low_price": 2671.39, "month": "02", "start_price": 2687.9, "total_price": 4889543, "volume": 34670, "volume_price": 130667, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.63, "per": 359.58}, {"date": "20120302", "market": "KOSDAQ", "name": "화학", "compare": 11.84, "fluc_ratio": 0.44, "high_price": 2694.07, "last_price": 2683.44, "low_price": 2673.09, "month": "03", "start_price": 2687.17, "total_price": 4911312, "volume": 24275, "volume_price": 98795, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.64, "per": 361.18}, {"date": "20120305", "market": "KOSDAQ", "name": "화학", "compare": -18.71, "fluc_ratio": -0.7, "high_price": 2689.57, "last_price": 2664.73, "low_price": 2661.76, "month": "03", "start_price": 2688.3, "total_price": 4876904, "volume": 31112, "volume_price": 111589, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.63, "per": 358.66}, {"date": "20120306", "market": "KOSDAQ", "name": "화학", "compare": -38.09, "fluc_ratio": -1.43, "high_price": 2667.58, "last_price": 2626.64, "low_price": 2599.32, "month": "03", "start_price": 2659.5, "total_price": 4806926, "volume": 45944, "volume_price": 163429, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.61, "per": 353.53}, {"date": "20120307", "market": "KOSDAQ", "name": "화학", "compare": -1.8, "fluc_ratio": -0.07, "high_price": 2645.16, "last_price": 2624.84, "low_price": 2583.25, "month": "03", "start_price": 2588.8, "total_price": 4803579, "volume": 47096, "volume_price": 161432, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.6, "per": 353.29}, {"date": "20120308", "market": "KOSDAQ", "name": "화학", "compare": 5.98, "fluc_ratio": 0.23, "high_price": 2656.36, "last_price": 2630.82, "low_price": 2621.31, "month": "03", "start_price": 2641.5, "total_price": 4814591, "volume": 50302, "volume_price": 168374, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.61, "per": 354.09}, {"date": "20120309", "market": "KOSDAQ", "name": "화학", "compare": 28.04, "fluc_ratio": 1.07, "high_price": 2664.4, "last_price": 2658.86, "low_price": 2637.77, "month": "03", "start_price": 2646.34, "total_price": 4866126, "volume": 50868, "volume_price": 135334, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.63, "per": 357.87}, {"date": "20120312", "market": "KOSDAQ", "name": "화학", "compare": -45.56, "fluc_ratio": -1.71, "high_price": 2667.74, "last_price": 2613.3, "low_price": 2610.81, "month": "03", "start_price": 2661.95, "total_price": 4784678, "volume": 48335, "volume_price": 131995, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.6, "per": 364.04}, {"date": "20120313", "market": "KOSDAQ", "name": "화학", "compare": 20.27, "fluc_ratio": 0.78, "high_price": 2638.03, "last_price": 2633.57, "low_price": 2620.93, "month": "03", "start_price": 2626.39, "total_price": 4821923, "volume": 40693, "volume_price": 161098, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.61, "per": 366.87}, {"date": "20120314", "market": "KOSDAQ", "name": "화학", "compare": 28.21, "fluc_ratio": 1.07, "high_price": 2681.01, "last_price": 2661.78, "low_price": 2651.99, "month": "03", "start_price": 2658.08, "total_price": 4874947, "volume": 38804, "volume_price": 196325, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.63, "per": 377.4}, {"date": "20120315", "market": "KOSDAQ", "name": "화학", "compare": 12.53, "fluc_ratio": 0.47, "high_price": 2678.33, "last_price": 2674.31, "low_price": 2651.07, "month": "03", "start_price": 2668.99, "total_price": 4931342, "volume": 38562, "volume_price": 160566, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.64, "per": 329.16}, {"date": "20120316", "market": "KOSDAQ", "name": "화학", "compare": 44.43, "fluc_ratio": 1.66, "high_price": 2718.74, "last_price": 2718.74, "low_price": 2676.54, "month": "03", "start_price": 2684.19, "total_price": 5013603, "volume": 42958, "volume_price": 192855, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.68, "per": 48.88}, {"date": "20120319", "market": "KOSDAQ", "name": "화학", "compare": -11.45, "fluc_ratio": -0.42, "high_price": 2745.09, "last_price": 2707.29, "low_price": 2707.29, "month": "03", "start_price": 2741.79, "total_price": 4992406, "volume": 32524, "volume_price": 146088, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.67, "per": 48.67}, {"date": "20120320", "market": "KOSDAQ", "name": "화학", "compare": -37.16, "fluc_ratio": -1.37, "high_price": 2719.1, "last_price": 2670.13, "low_price": 2663.73, "month": "03", "start_price": 2712.99, "total_price": 4923630, "volume": 26629, "volume_price": 128588, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.65, "per": 48}, {"date": "20120321", "market": "KOSDAQ", "name": "화학", "compare": 11.7, "fluc_ratio": 0.44, "high_price": 2698.21, "last_price": 2681.83, "low_price": 2668.14, "month": "03", "start_price": 2678.8, "total_price": 4945297, "volume": 25631, "volume_price": 205314, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.65, "per": 48.21}, {"date": "20120322", "market": "KOSDAQ", "name": "화학", "compare": -21.52, "fluc_ratio": -0.8, "high_price": 2692.78, "last_price": 2660.31, "low_price": 2651.22, "month": "03", "start_price": 2692.78, "total_price": 4905478, "volume": 34987, "volume_price": 163518, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.64, "per": 47.82}, {"date": "20120323", "market": "KOSDAQ", "name": "화학", "compare": 15.12, "fluc_ratio": 0.57, "high_price": 2683.88, "last_price": 2675.43, "low_price": 2657.06, "month": "03", "start_price": 2671.43, "total_price": 4933469, "volume": 23164, "volume_price": 151895, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.7, "per": 26.39}, {"date": "20120326", "market": "KOSDAQ", "name": "화학", "compare": -8.02, "fluc_ratio": -0.3, "high_price": 2703.55, "last_price": 2667.41, "low_price": 2659.17, "month": "03", "start_price": 2687.44, "total_price": 4918630, "volume": 21491, "volume_price": 110089, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.69, "per": 26.31}, {"date": "20120327", "market": "KOSDAQ", "name": "화학", "compare": -25.34, "fluc_ratio": -0.95, "high_price": 2690.51, "last_price": 2642.07, "low_price": 2635.23, "month": "03", "start_price": 2687.62, "total_price": 4893350, "volume": 27180, "volume_price": 133048, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.68, "per": 25.98}, {"date": "20120328", "market": "KOSDAQ", "name": "화학", "compare": -21.91, "fluc_ratio": -0.83, "high_price": 2666, "last_price": 2620.16, "low_price": 2620.16, "month": "03", "start_price": 2647.34, "total_price": 4852584, "volume": 23261, "volume_price": 153102, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.67, "per": 25.77}, {"date": "20120329", "market": "KOSDAQ", "name": "화학", "compare": -42.14, "fluc_ratio": -1.61, "high_price": 2624.51, "last_price": 2578.02, "low_price": 2551.87, "month": "03", "start_price": 2620.92, "total_price": 4774206, "volume": 20355, "volume_price": 112179, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.64, "per": 25.35}, {"date": "20120330", "market": "KOSDAQ", "name": "화학", "compare": 35.37, "fluc_ratio": 1.37, "high_price": 2615.74, "last_price": 2613.39, "low_price": 2572.09, "month": "03", "start_price": 2581.99, "total_price": 4839976, "volume": 18523, "volume_price": 114664, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.66, "per": 25.7}, {"date": "20120402", "market": "KOSDAQ", "name": "화학", "compare": -1.96, "fluc_ratio": -0.07, "high_price": 2640.03, "last_price": 2611.43, "low_price": 2609.11, "month": "04", "start_price": 2621.28, "total_price": 4836295, "volume": 12706, "volume_price": 80615, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.66, "per": 25.67}, {"date": "20120403", "market": "KOSDAQ", "name": "화학", "compare": -14.91, "fluc_ratio": -0.57, "high_price": 2646.8, "last_price": 2596.52, "low_price": 2582.73, "month": "04", "start_price": 2636.9, "total_price": 4808515, "volume": 33834, "volume_price": 128314, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.65, "per": 25.54}, {"date": "20120404", "market": "KOSDAQ", "name": "화학", "compare": -71.02, "fluc_ratio": -2.74, "high_price": 2602.25, "last_price": 2525.5, "low_price": 2508.7, "month": "04", "start_price": 2601.71, "total_price": 4676439, "volume": 27669, "volume_price": 112038, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.61, "per": 24.84}, {"date": "20120405", "market": "KOSDAQ", "name": "화학", "compare": -21.94, "fluc_ratio": -0.87, "high_price": 2526.54, "last_price": 2503.56, "low_price": 2463.02, "month": "04", "start_price": 2506.63, "total_price": 4635611, "volume": 21280, "volume_price": 100449, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.59, "per": 24.62}, {"date": "20120406", "market": "KOSDAQ", "name": "화학", "compare": -15.61, "fluc_ratio": -0.62, "high_price": 2525.01, "last_price": 2487.95, "low_price": 2475.02, "month": "04", "start_price": 2508.57, "total_price": 4606599, "volume": 18842, "volume_price": 91019, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.58, "per": 24.46}, {"date": "20120409", "market": "KOSDAQ", "name": "화학", "compare": -101.69, "fluc_ratio": -4.09, "high_price": 2479.53, "last_price": 2386.26, "low_price": 2386.26, "month": "04", "start_price": 2479.21, "total_price": 4417612, "volume": 25993, "volume_price": 94009, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.52, "per": 23.45}, {"date": "20120410", "market": "KOSDAQ", "name": "화학", "compare": 2.81, "fluc_ratio": 0.12, "high_price": 2428.73, "last_price": 2389.07, "low_price": 2361.97, "month": "04", "start_price": 2371.24, "total_price": 4422904, "volume": 24538, "volume_price": 107878, "year": "2012", "dividend_ratio": 0.87, "pbr": 1.52, "per": 23.48}, {"date": "20120412", "market": "KOSDAQ", "name": "화학", "compare": 41.32, "fluc_ratio": 1.73, "high_price": 2445.85, "last_price": 2430.39, "low_price": 2417.37, "month": "04", "start_price": 2430.51, "total_price": 4499670, "volume": 23696, "volume_price": 43053, "year": "2012", "dividend_ratio": 0.85, "pbr": 1.55, "per": 23.89}, {"date": "20120413", "market": "KOSDAQ", "name": "화학", "compare": 111.48, "fluc_ratio": 4.59, "high_price": 2543.61, "last_price": 2541.87, "low_price": 2496.33, "month": "04", "start_price": 2497.75, "total_price": 4706782, "volume": 11686, "volume_price": 164580, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.62, "per": 25}, {"date": "20120416", "market": "KOSDAQ", "name": "화학", "compare": 12.17, "fluc_ratio": 0.48, "high_price": 2554.04, "last_price": 2554.04, "low_price": 2525.96, "month": "04", "start_price": 2526.42, "total_price": 4729366, "volume": 10637, "volume_price": 210191, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.63, "per": 25.12}, {"date": "20120417", "market": "KOSDAQ", "name": "화학", "compare": -39.55, "fluc_ratio": -1.55, "high_price": 2563.86, "last_price": 2514.49, "low_price": 2499.23, "month": "04", "start_price": 2559.54, "total_price": 4656361, "volume": 14378, "volume_price": 184524, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.6, "per": 24.75}, {"date": "20120418", "market": "KOSDAQ", "name": "화학", "compare": 14.82, "fluc_ratio": 0.59, "high_price": 2551.16, "last_price": 2529.31, "low_price": 2512.77, "month": "04", "start_price": 2549.2, "total_price": 4683883, "volume": 13266, "volume_price": 133527, "year": "2012", "dividend_ratio": 0.82, "pbr": 1.61, "per": 24.9}, {"date": "20120419", "market": "KOSDAQ", "name": "화학", "compare": -46.38, "fluc_ratio": -1.83, "high_price": 2535.01, "last_price": 2482.93, "low_price": 2479.3, "month": "04", "start_price": 2530.71, "total_price": 4597679, "volume": 10019, "volume_price": 113008, "year": "2012", "dividend_ratio": 0.83, "pbr": 1.58, "per": 24.44}, {"date": "20120420", "market": "KOSDAQ", "name": "화학", "compare": -27.78, "fluc_ratio": -1.12, "high_price": 2476.91, "last_price": 2455.15, "low_price": 2434.38, "month": "04", "start_price": 2471.75, "total_price": 4546991, "volume": 26660, "volume_price": 92737, "year": "2012", "dividend_ratio": 0.84, "pbr": 1.57, "per": 24.22}, {"date": "20120423", "market": "KOSDAQ", "name": "화학", "compare": 4.58, "fluc_ratio": 0.19, "high_price": 2480.85, "last_price": 2459.73, "low_price": 2443.15, "month": "04", "start_price": 2467.3, "total_price": 4561925, "volume": 19610, "volume_price": 120490, "year": "2012", "dividend_ratio": 0.84, "pbr": 1.56, "per": 24.54}, {"date": "20120424", "market": "KOSDAQ", "name": "화학", "compare": -38.36, "fluc_ratio": -1.56, "high_price": 2436.18, "last_price": 2421.37, "low_price": 2402.57, "month": "04", "start_price": 2423.37, "total_price": 4490505, "volume": 18097, "volume_price": 101450, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.46, "per": 34.25}, {"date": "20120425", "market": "KOSDAQ", "name": "화학", "compare": -39.9, "fluc_ratio": -1.65, "high_price": 2445.91, "last_price": 2381.47, "low_price": 2381.47, "month": "04", "start_price": 2432.91, "total_price": 4416198, "volume": 13179, "volume_price": 68782, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.44, "per": 33.68}, {"date": "20120426", "market": "KOSDAQ", "name": "화학", "compare": -66.53, "fluc_ratio": -2.79, "high_price": 2411.67, "last_price": 2314.94, "low_price": 2313.39, "month": "04", "start_price": 2402.24, "total_price": 4292308, "volume": 21920, "volume_price": 94993, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.4, "per": 32.73}, {"date": "20120427", "market": "KOSDAQ", "name": "화학", "compare": -6.55, "fluc_ratio": -0.28, "high_price": 2335.86, "last_price": 2308.39, "low_price": 2296.86, "month": "04", "start_price": 2334.96, "total_price": 4284628, "volume": 13723, "volume_price": 89459, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.39, "per": 32.45}, {"date": "20120430", "market": "KOSDAQ", "name": "화학", "compare": 4.87, "fluc_ratio": 0.21, "high_price": 2330.67, "last_price": 2313.26, "low_price": 2288.72, "month": "04", "start_price": 2317.24, "total_price": 4293707, "volume": 16456, "volume_price": 76372, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.39, "per": 32.52}, {"date": "20120502", "market": "KOSDAQ", "name": "화학", "compare": 36.05, "fluc_ratio": 1.56, "high_price": 2350.72, "last_price": 2349.31, "low_price": 2317.67, "month": "05", "start_price": 2320.36, "total_price": 4195632, "volume": 7258, "volume_price": 52011, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.42, "per": 31.88}, {"date": "20120503", "market": "KOSDAQ", "name": "화학", "compare": 1.03, "fluc_ratio": 0.04, "high_price": 2357.83, "last_price": 2350.34, "low_price": 2339.26, "month": "05", "start_price": 2354.28, "total_price": 4197473, "volume": 6154, "volume_price": 43236, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.42, "per": 31.89}, {"date": "20120504", "market": "KOSDAQ", "name": "화학", "compare": 16.6, "fluc_ratio": 0.71, "high_price": 2366.94, "last_price": 2366.94, "low_price": 2346.06, "month": "05", "start_price": 2352.8, "total_price": 4230014, "volume": 6011, "volume_price": 48338, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.43, "per": 32.2}, {"date": "20120507", "market": "KOSDAQ", "name": "화학", "compare": -32.71, "fluc_ratio": -1.38, "high_price": 2369.44, "last_price": 2334.23, "low_price": 2334.23, "month": "05", "start_price": 2362.6, "total_price": 4171301, "volume": 9092, "volume_price": 80368, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.41, "per": 31.75}, {"date": "20120508", "market": "KOSDAQ", "name": "화학", "compare": 10.26, "fluc_ratio": 0.44, "high_price": 2349.11, "last_price": 2344.49, "low_price": 2332.36, "month": "05", "start_price": 2336.03, "total_price": 4206965, "volume": 26699, "volume_price": 67785, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.43, "per": 32.13}, {"date": "20120509", "market": "KOSDAQ", "name": "화학", "compare": 2.4, "fluc_ratio": 0.1, "high_price": 2351.24, "last_price": 2346.89, "low_price": 2319.88, "month": "05", "start_price": 2342.89, "total_price": 4211538, "volume": 17947, "volume_price": 51633, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.43, "per": 32.17}, {"date": "20120510", "market": "KOSDAQ", "name": "화학", "compare": 4.84, "fluc_ratio": 0.21, "high_price": 2360.02, "last_price": 2351.73, "low_price": 2337.7, "month": "05", "start_price": 2338.45, "total_price": 4220110, "volume": 26826, "volume_price": 66510, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.43, "per": 32.24}, {"date": "20120511", "market": "KOSDAQ", "name": "화학", "compare": 2.77, "fluc_ratio": 0.12, "high_price": 2382.98, "last_price": 2354.5, "low_price": 2347.72, "month": "05", "start_price": 2373.16, "total_price": 4223855, "volume": 22793, "volume_price": 76910, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.44, "per": 32.25}, {"date": "20120514", "market": "KOSDAQ", "name": "화학", "compare": -25.01, "fluc_ratio": -1.06, "high_price": 2363.2, "last_price": 2329.49, "low_price": 2318.89, "month": "05", "start_price": 2363.2, "total_price": 4179710, "volume": 22384, "volume_price": 60857, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.42, "per": 31.92}, {"date": "20120515", "market": "KOSDAQ", "name": "화학", "compare": -33.13, "fluc_ratio": -1.42, "high_price": 2308.52, "last_price": 2296.36, "low_price": 2255.33, "month": "05", "start_price": 2308.52, "total_price": 4121088, "volume": 30436, "volume_price": 86684, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.4, "per": 31.48}, {"date": "20120516", "market": "KOSDAQ", "name": "화학", "compare": -85.87, "fluc_ratio": -3.74, "high_price": 2290.93, "last_price": 2210.49, "low_price": 2210.49, "month": "05", "start_price": 2285.07, "total_price": 3966532, "volume": 23905, "volume_price": 59902, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.35, "per": 30.3}, {"date": "20120517", "market": "KOSDAQ", "name": "화학", "compare": -3.99, "fluc_ratio": -0.18, "high_price": 2230.26, "last_price": 2206.5, "low_price": 2201.69, "month": "05", "start_price": 2215.48, "total_price": 3958524, "volume": 28813, "volume_price": 72085, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.35, "per": 30.24}, {"date": "20120518", "market": "KOSDAQ", "name": "화학", "compare": -94.13, "fluc_ratio": -4.27, "high_price": 2172.07, "last_price": 2112.37, "low_price": 2110.48, "month": "05", "start_price": 2167.24, "total_price": 3789651, "volume": 24940, "volume_price": 79391, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.29, "per": 28.95}, {"date": "20120521", "market": "KOSDAQ", "name": "화학", "compare": 30.48, "fluc_ratio": 1.44, "high_price": 2145.18, "last_price": 2142.85, "low_price": 2115.88, "month": "05", "start_price": 2127.01, "total_price": 3844332, "volume": 29985, "volume_price": 91554, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.31, "per": 29.37}, {"date": "20120522", "market": "KOSDAQ", "name": "화학", "compare": 62.33, "fluc_ratio": 2.91, "high_price": 2205.31, "last_price": 2205.18, "low_price": 2173.24, "month": "05", "start_price": 2173.24, "total_price": 3956158, "volume": 29773, "volume_price": 101141, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.34, "per": 30.22}, {"date": "20120523", "market": "KOSDAQ", "name": "화학", "compare": -6.49, "fluc_ratio": -0.29, "high_price": 2210.74, "last_price": 2198.69, "low_price": 2186.84, "month": "05", "start_price": 2210.13, "total_price": 3944514, "volume": 30137, "volume_price": 96003, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.34, "per": 30.13}, {"date": "20120524", "market": "KOSDAQ", "name": "화학", "compare": 8.39, "fluc_ratio": 0.38, "high_price": 2218.37, "last_price": 2207.08, "low_price": 2184.71, "month": "05", "start_price": 2211.31, "total_price": 3959552, "volume": 28627, "volume_price": 86079, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.35, "per": 30.24}, {"date": "20120525", "market": "KOSDAQ", "name": "화학", "compare": 18.09, "fluc_ratio": 0.82, "high_price": 2238.95, "last_price": 2225.17, "low_price": 2210.91, "month": "05", "start_price": 2214.29, "total_price": 3992008, "volume": 27326, "volume_price": 111256, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.36, "per": 30.49}, {"date": "20120529", "market": "KOSDAQ", "name": "화학", "compare": 10.84, "fluc_ratio": 0.49, "high_price": 2246.72, "last_price": 2236.01, "low_price": 2223.6, "month": "05", "start_price": 2224.04, "total_price": 4011454, "volume": 15150, "volume_price": 59751, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.36, "per": 30.64}, {"date": "20120530", "market": "KOSDAQ", "name": "화학", "compare": 3.46, "fluc_ratio": 0.15, "high_price": 2286.73, "last_price": 2239.47, "low_price": 2239.47, "month": "05", "start_price": 2250.29, "total_price": 4017663, "volume": 17491, "volume_price": 145130, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.37, "per": 30.69}, {"date": "20120531", "market": "KOSDAQ", "name": "화학", "compare": 2.62, "fluc_ratio": 0.12, "high_price": 2242.09, "last_price": 2242.09, "low_price": 2203.37, "month": "05", "start_price": 2214.84, "total_price": 4022373, "volume": 13269, "volume_price": 66261, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.37, "per": 30.73}, {"date": "20120601", "market": "KOSDAQ", "name": "화학", "compare": -11.82, "fluc_ratio": -0.53, "high_price": 2270.4, "last_price": 2230.27, "low_price": 2230.27, "month": "06", "start_price": 2257.76, "total_price": 4001164, "volume": 37532, "volume_price": 110760, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.36, "per": 30.56}, {"date": "20120604", "market": "KOSDAQ", "name": "화학", "compare": -120.36, "fluc_ratio": -5.4, "high_price": 2164.52, "last_price": 2109.91, "low_price": 2103.02, "month": "06", "start_price": 2155.94, "total_price": 3785237, "volume": 18022, "volume_price": 70853, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.29, "per": 28.91}, {"date": "20120605", "market": "KOSDAQ", "name": "화학", "compare": 28.5, "fluc_ratio": 1.35, "high_price": 2146.97, "last_price": 2138.41, "low_price": 2124.57, "month": "06", "start_price": 2129.68, "total_price": 3836360, "volume": 11444, "volume_price": 66732, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.3, "per": 29.3}, {"date": "20120607", "market": "KOSDAQ", "name": "화학", "compare": 42.47, "fluc_ratio": 1.99, "high_price": 2194.1, "last_price": 2180.88, "low_price": 2178.06, "month": "06", "start_price": 2181.76, "total_price": 3912558, "volume": 13189, "volume_price": 66620, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.33, "per": 29.89}, {"date": "20120608", "market": "KOSDAQ", "name": "화학", "compare": -15.65, "fluc_ratio": -0.72, "high_price": 2199, "last_price": 2165.23, "low_price": 2164.53, "month": "06", "start_price": 2191.4, "total_price": 3893443, "volume": 20771, "volume_price": 68784, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.31, "per": 29.34}, {"date": "20120611", "market": "KOSDAQ", "name": "화학", "compare": 51.42, "fluc_ratio": 2.37, "high_price": 2218.68, "last_price": 2216.65, "low_price": 2191.18, "month": "06", "start_price": 2192.3, "total_price": 3994271, "volume": 11247, "volume_price": 49844, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.35, "per": 30.26}, {"date": "20120612", "market": "KOSDAQ", "name": "화학", "compare": 2.72, "fluc_ratio": 0.12, "high_price": 2223.9, "last_price": 2219.37, "low_price": 2188.16, "month": "06", "start_price": 2190.58, "total_price": 3999180, "volume": 11798, "volume_price": 52149, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.35, "per": 30.3}, {"date": "20120613", "market": "KOSDAQ", "name": "화학", "compare": 6.3, "fluc_ratio": 0.28, "high_price": 2248.15, "last_price": 2225.67, "low_price": 2217.29, "month": "06", "start_price": 2245.83, "total_price": 4010523, "volume": 20858, "volume_price": 60965, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.35, "per": 30.39}, {"date": "20120614", "market": "KOSDAQ", "name": "화학", "compare": 15.02, "fluc_ratio": 0.67, "high_price": 2253.48, "last_price": 2240.69, "low_price": 2231.25, "month": "06", "start_price": 2232.34, "total_price": 4037602, "volume": 23516, "volume_price": 93738, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.36, "per": 30.59}, {"date": "20120615", "market": "KOSDAQ", "name": "화학", "compare": -8.3, "fluc_ratio": -0.37, "high_price": 2257.03, "last_price": 2232.39, "low_price": 2228.88, "month": "06", "start_price": 2255.74, "total_price": 4022632, "volume": 18839, "volume_price": 81695, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.35, "per": 30.48}, {"date": "20120618", "market": "KOSDAQ", "name": "화학", "compare": 31.67, "fluc_ratio": 1.42, "high_price": 2277.25, "last_price": 2264.06, "low_price": 2259.54, "month": "06", "start_price": 2267.96, "total_price": 4079698, "volume": 11096, "volume_price": 63520, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.37, "per": 30.91}, {"date": "20120619", "market": "KOSDAQ", "name": "화학", "compare": -0.17, "fluc_ratio": -0.01, "high_price": 2281.47, "last_price": 2263.89, "low_price": 2244.62, "month": "06", "start_price": 2266.72, "total_price": 4079396, "volume": 11876, "volume_price": 76393, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.37, "per": 30.91}, {"date": "20120620", "market": "KOSDAQ", "name": "화학", "compare": 24.22, "fluc_ratio": 1.07, "high_price": 2292.12, "last_price": 2288.11, "low_price": 2270.43, "month": "06", "start_price": 2282.18, "total_price": 4123043, "volume": 8790, "volume_price": 48028, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.39, "per": 31.24}, {"date": "20120621", "market": "KOSDAQ", "name": "화학", "compare": 18.65, "fluc_ratio": 0.82, "high_price": 2315.59, "last_price": 2306.76, "low_price": 2291.39, "month": "06", "start_price": 2295.91, "total_price": 4156647, "volume": 10692, "volume_price": 63737, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.4, "per": 31.49}, {"date": "20120622", "market": "KOSDAQ", "name": "화학", "compare": -2.73, "fluc_ratio": -0.12, "high_price": 2304.29, "last_price": 2304.03, "low_price": 2278.04, "month": "06", "start_price": 2278.43, "total_price": 4151722, "volume": 10254, "volume_price": 56765, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.4, "per": 31.46}, {"date": "20120625", "market": "KOSDAQ", "name": "화학", "compare": -0.97, "fluc_ratio": -0.04, "high_price": 2321.31, "last_price": 2303.06, "low_price": 2295.29, "month": "06", "start_price": 2316.73, "total_price": 4149990, "volume": 10296, "volume_price": 57386, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.4, "per": 31.45}, {"date": "20120626", "market": "KOSDAQ", "name": "화학", "compare": -4.01, "fluc_ratio": -0.17, "high_price": 2303.49, "last_price": 2299.05, "low_price": 2284.74, "month": "06", "start_price": 2289.96, "total_price": 4142753, "volume": 7411, "volume_price": 45723, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.4, "per": 31.39}, {"date": "20120627", "market": "KOSDAQ", "name": "화학", "compare": 8.11, "fluc_ratio": 0.35, "high_price": 2319.91, "last_price": 2307.16, "low_price": 2289.8, "month": "06", "start_price": 2317.52, "total_price": 4157370, "volume": 14437, "volume_price": 61677, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.4, "per": 31.5}, {"date": "20120628", "market": "KOSDAQ", "name": "화학", "compare": 20.09, "fluc_ratio": 0.87, "high_price": 2333.86, "last_price": 2327.25, "low_price": 2311.97, "month": "06", "start_price": 2329.12, "total_price": 4193562, "volume": 13281, "volume_price": 84404, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.41, "per": 31.78}, {"date": "20120629", "market": "KOSDAQ", "name": "화학", "compare": 25.89, "fluc_ratio": 1.11, "high_price": 2353.14, "last_price": 2353.14, "low_price": 2321.75, "month": "06", "start_price": 2324.94, "total_price": 4240216, "volume": 9325, "volume_price": 56828, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.43, "per": 32.13}, {"date": "20120702", "market": "KOSDAQ", "name": "화학", "compare": 21.96, "fluc_ratio": 0.93, "high_price": 2380.33, "last_price": 2375.1, "low_price": 2363.41, "month": "07", "start_price": 2378.42, "total_price": 4279791, "volume": 10276, "volume_price": 55967, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.44, "per": 32.44}, {"date": "20120703", "market": "KOSDAQ", "name": "화학", "compare": 13.99, "fluc_ratio": 0.59, "high_price": 2405.69, "last_price": 2389.09, "low_price": 2382.16, "month": "07", "start_price": 2385.68, "total_price": 4305001, "volume": 9564, "volume_price": 55461, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.45, "per": 32.63}, {"date": "20120704", "market": "KOSDAQ", "name": "화학", "compare": 8.62, "fluc_ratio": 0.36, "high_price": 2406.63, "last_price": 2397.71, "low_price": 2392.71, "month": "07", "start_price": 2398.1, "total_price": 4320531, "volume": 27705, "volume_price": 89326, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.46, "per": 32.75}, {"date": "20120705", "market": "KOSDAQ", "name": "화학", "compare": 2.75, "fluc_ratio": 0.11, "high_price": 2412.9, "last_price": 2400.46, "low_price": 2397.63, "month": "07", "start_price": 2401.76, "total_price": 4325481, "volume": 13374, "volume_price": 64050, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.46, "per": 32.79}, {"date": "20120706", "market": "KOSDAQ", "name": "화학", "compare": 23.01, "fluc_ratio": 0.96, "high_price": 2439.42, "last_price": 2423.47, "low_price": 2403.18, "month": "07", "start_price": 2433.84, "total_price": 4366961, "volume": 19896, "volume_price": 189236, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.47, "per": 33.1}, {"date": "20120709", "market": "KOSDAQ", "name": "화학", "compare": -29.7, "fluc_ratio": -1.23, "high_price": 2422.15, "last_price": 2393.77, "low_price": 2393.77, "month": "07", "start_price": 2414.96, "total_price": 4313431, "volume": 15739, "volume_price": 87343, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.45, "per": 32.7}, {"date": "20120710", "market": "KOSDAQ", "name": "화학", "compare": -57.75, "fluc_ratio": -2.41, "high_price": 2406.62, "last_price": 2336.02, "low_price": 2333.07, "month": "07", "start_price": 2397.59, "total_price": 4209371, "volume": 12659, "volume_price": 116389, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.42, "per": 31.9}, {"date": "20120711", "market": "KOSDAQ", "name": "화학", "compare": -3.44, "fluc_ratio": -0.15, "high_price": 2349.04, "last_price": 2332.58, "low_price": 2324.08, "month": "07", "start_price": 2338.41, "total_price": 4203183, "volume": 19477, "volume_price": 85503, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.42, "per": 31.86}, {"date": "20120712", "market": "KOSDAQ", "name": "화학", "compare": -38.61, "fluc_ratio": -1.66, "high_price": 2340.76, "last_price": 2293.97, "low_price": 2288.56, "month": "07", "start_price": 2336.32, "total_price": 4133598, "volume": 11971, "volume_price": 73455, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.39, "per": 31.33}, {"date": "20120713", "market": "KOSDAQ", "name": "화학", "compare": -4.29, "fluc_ratio": -0.19, "high_price": 2298.87, "last_price": 2289.68, "low_price": 2204.85, "month": "07", "start_price": 2295.98, "total_price": 4128134, "volume": 12516, "volume_price": 61438, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.39, "per": 31.27}, {"date": "20120716", "market": "KOSDAQ", "name": "화학", "compare": 11.08, "fluc_ratio": 0.48, "high_price": 2306.15, "last_price": 2300.76, "low_price": 2285.1, "month": "07", "start_price": 2301.57, "total_price": 4150155, "volume": 10677, "volume_price": 51656, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.39, "per": 31.34}, {"date": "20120717", "market": "KOSDAQ", "name": "화학", "compare": -2.15, "fluc_ratio": -0.09, "high_price": 2311.22, "last_price": 2298.61, "low_price": 2286.1, "month": "07", "start_price": 2292.01, "total_price": 4146284, "volume": 9748, "volume_price": 44349, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.39, "per": 31.3}, {"date": "20120718", "market": "KOSDAQ", "name": "화학", "compare": -51.75, "fluc_ratio": -2.25, "high_price": 2312.07, "last_price": 2246.86, "low_price": 2245.61, "month": "07", "start_price": 2308.37, "total_price": 4055651, "volume": 8923, "volume_price": 49283, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.36, "per": 30.51}, {"date": "20120719", "market": "KOSDAQ", "name": "화학", "compare": 23.74, "fluc_ratio": 1.06, "high_price": 2276.81, "last_price": 2270.6, "low_price": 2256.57, "month": "07", "start_price": 2266.65, "total_price": 4098504, "volume": 14400, "volume_price": 61630, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.37, "per": 30.83}, {"date": "20120720", "market": "KOSDAQ", "name": "화학", "compare": 26.36, "fluc_ratio": 1.16, "high_price": 2300.81, "last_price": 2296.96, "low_price": 2274.98, "month": "07", "start_price": 2283.06, "total_price": 4146072, "volume": 11715, "volume_price": 63081, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.39, "per": 31.19}, {"date": "20120723", "market": "KOSDAQ", "name": "화학", "compare": -40.02, "fluc_ratio": -1.74, "high_price": 2287.1, "last_price": 2256.94, "low_price": 2248.64, "month": "07", "start_price": 2287.1, "total_price": 4073841, "volume": 13200, "volume_price": 66881, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.37, "per": 30.65}, {"date": "20120724", "market": "KOSDAQ", "name": "화학", "compare": -26.05, "fluc_ratio": -1.15, "high_price": 2255.4, "last_price": 2230.89, "low_price": 2208.46, "month": "07", "start_price": 2240.22, "total_price": 4031585, "volume": 8100, "volume_price": 44643, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.35, "per": 30.27}, {"date": "20120725", "market": "KOSDAQ", "name": "화학", "compare": -86.59, "fluc_ratio": -3.88, "high_price": 2206.87, "last_price": 2144.3, "low_price": 2144.3, "month": "07", "start_price": 2206.87, "total_price": 3875111, "volume": 11543, "volume_price": 53371, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.3, "per": 29.1}, {"date": "20120726", "market": "KOSDAQ", "name": "화학", "compare": 14.83, "fluc_ratio": 0.69, "high_price": 2164.81, "last_price": 2159.13, "low_price": 2143.47, "month": "07", "start_price": 2157.57, "total_price": 3901895, "volume": 14416, "volume_price": 76894, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.31, "per": 29.3}, {"date": "20120727", "market": "KOSDAQ", "name": "화학", "compare": 29.57, "fluc_ratio": 1.37, "high_price": 2193.69, "last_price": 2188.7, "low_price": 2167.88, "month": "07", "start_price": 2184.99, "total_price": 3955333, "volume": 8214, "volume_price": 40201, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.33, "per": 29.7}, {"date": "20120730", "market": "KOSDAQ", "name": "화학", "compare": -3.86, "fluc_ratio": -0.18, "high_price": 2206.32, "last_price": 2184.84, "low_price": 2182.97, "month": "07", "start_price": 2203.28, "total_price": 3948367, "volume": 8027, "volume_price": 34789, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.32, "per": 29.64}, {"date": "20120731", "market": "KOSDAQ", "name": "화학", "compare": 7.73, "fluc_ratio": 0.35, "high_price": 2200.23, "last_price": 2192.57, "low_price": 2187.72, "month": "07", "start_price": 2190.65, "total_price": 3962334, "volume": 10294, "volume_price": 47107, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.33, "per": 29.75}, {"date": "20120801", "market": "KOSDAQ", "name": "화학", "compare": 0.71, "fluc_ratio": 0.03, "high_price": 2206.99, "last_price": 2193.28, "low_price": 2192.52, "month": "08", "start_price": 2194.56, "total_price": 3963609, "volume": 8597, "volume_price": 37524, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.33, "per": 29.76}, {"date": "20120802", "market": "KOSDAQ", "name": "화학", "compare": -2.53, "fluc_ratio": -0.12, "high_price": 2206.22, "last_price": 2190.75, "low_price": 2183.46, "month": "08", "start_price": 2196.29, "total_price": 3959046, "volume": 9402, "volume_price": 45455, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.33, "per": 29.73}, {"date": "20120803", "market": "KOSDAQ", "name": "화학", "compare": -12.35, "fluc_ratio": -0.56, "high_price": 2191.56, "last_price": 2178.4, "low_price": 2172.13, "month": "08", "start_price": 2172.94, "total_price": 3936732, "volume": 4771, "volume_price": 31897, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.32, "per": 29.56}, {"date": "20120806", "market": "KOSDAQ", "name": "화학", "compare": 24.66, "fluc_ratio": 1.13, "high_price": 2217.26, "last_price": 2203.06, "low_price": 2198.17, "month": "08", "start_price": 2202.81, "total_price": 3981292, "volume": 8139, "volume_price": 34013, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.34, "per": 29.9}, {"date": "20120807", "market": "KOSDAQ", "name": "화학", "compare": 3.15, "fluc_ratio": 0.14, "high_price": 2212, "last_price": 2206.21, "low_price": 2200.73, "month": "08", "start_price": 2207.11, "total_price": 3986987, "volume": 6415, "volume_price": 28059, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.34, "per": 29.94}, {"date": "20120808", "market": "KOSDAQ", "name": "화학", "compare": 16.05, "fluc_ratio": 0.73, "high_price": 2230.85, "last_price": 2222.26, "low_price": 2217.05, "month": "08", "start_price": 2219.79, "total_price": 4015992, "volume": 10757, "volume_price": 43402, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.35, "per": 30.16}, {"date": "20120809", "market": "KOSDAQ", "name": "화학", "compare": 15.89, "fluc_ratio": 0.72, "high_price": 2240.07, "last_price": 2238.15, "low_price": 2229.59, "month": "08", "start_price": 2237.4, "total_price": 4044699, "volume": 10138, "volume_price": 47402, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.36, "per": 30.38}, {"date": "20120810", "market": "KOSDAQ", "name": "화학", "compare": 17.95, "fluc_ratio": 0.8, "high_price": 2262.37, "last_price": 2256.1, "low_price": 2241.47, "month": "08", "start_price": 2243, "total_price": 4077135, "volume": 6615, "volume_price": 47861, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.37, "per": 30.62}, {"date": "20120813", "market": "KOSDAQ", "name": "화학", "compare": 17.31, "fluc_ratio": 0.77, "high_price": 2278.99, "last_price": 2273.41, "low_price": 2258.5, "month": "08", "start_price": 2260.2, "total_price": 4108430, "volume": 6308, "volume_price": 38906, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.38, "per": 30.86}, {"date": "20120814", "market": "KOSDAQ", "name": "화학", "compare": 25.29, "fluc_ratio": 1.11, "high_price": 2301.28, "last_price": 2298.7, "low_price": 2277.63, "month": "08", "start_price": 2281.34, "total_price": 4154123, "volume": 6859, "volume_price": 45744, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.39, "per": 31.2}, {"date": "20120816", "market": "KOSDAQ", "name": "화학", "compare": 53.05, "fluc_ratio": 2.31, "high_price": 2351.83, "last_price": 2351.75, "low_price": 2306.13, "month": "08", "start_price": 2307.77, "total_price": 4249994, "volume": 8588, "volume_price": 57612, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.43, "per": 31.93}, {"date": "20120817", "market": "KOSDAQ", "name": "화학", "compare": -19.62, "fluc_ratio": -0.83, "high_price": 2366, "last_price": 2332.13, "low_price": 2328.73, "month": "08", "start_price": 2363.04, "total_price": 4214534, "volume": 10362, "volume_price": 67105, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.41, "per": 31.65}, {"date": "20120820", "market": "KOSDAQ", "name": "화학", "compare": -11.34, "fluc_ratio": -0.49, "high_price": 2342.54, "last_price": 2320.79, "low_price": 2316.75, "month": "08", "start_price": 2342.48, "total_price": 4194048, "volume": 8316, "volume_price": 64648, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.41, "per": 31.5}, {"date": "20120821", "market": "KOSDAQ", "name": "화학", "compare": -9.55, "fluc_ratio": -0.41, "high_price": 2326.26, "last_price": 2311.24, "low_price": 2307.69, "month": "08", "start_price": 2324.94, "total_price": 4176793, "volume": 9630, "volume_price": 55628, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.4, "per": 31.37}, {"date": "20120822", "market": "KOSDAQ", "name": "화학", "compare": 1.52, "fluc_ratio": 0.07, "high_price": 2319.44, "last_price": 2312.76, "low_price": 2284.11, "month": "08", "start_price": 2315.4, "total_price": 4179530, "volume": 7407, "volume_price": 42471, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.4, "per": 31.39}, {"date": "20120823", "market": "KOSDAQ", "name": "화학", "compare": 15.98, "fluc_ratio": 0.69, "high_price": 2333.18, "last_price": 2328.74, "low_price": 2315.59, "month": "08", "start_price": 2318.2, "total_price": 4208424, "volume": 9098, "volume_price": 58050, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.41, "per": 31.6}, {"date": "20120824", "market": "KOSDAQ", "name": "화학", "compare": -15.08, "fluc_ratio": -0.65, "high_price": 2329.45, "last_price": 2313.66, "low_price": 2301.2, "month": "08", "start_price": 2317.45, "total_price": 4181170, "volume": 7888, "volume_price": 64083, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.4, "per": 31.39}, {"date": "20120827", "market": "KOSDAQ", "name": "화학", "compare": -1.32, "fluc_ratio": -0.06, "high_price": 2315.27, "last_price": 2312.34, "low_price": 2293.34, "month": "08", "start_price": 2314.17, "total_price": 4178780, "volume": 7143, "volume_price": 45096, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.4, "per": 31.37}, {"date": "20120828", "market": "KOSDAQ", "name": "화학", "compare": 17.83, "fluc_ratio": 0.77, "high_price": 2333.93, "last_price": 2330.17, "low_price": 2306.18, "month": "08", "start_price": 2313.46, "total_price": 4210997, "volume": 7792, "volume_price": 78395, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.41, "per": 31.61}, {"date": "20120829", "market": "KOSDAQ", "name": "화학", "compare": 13.02, "fluc_ratio": 0.56, "high_price": 2344.82, "last_price": 2343.19, "low_price": 2324.87, "month": "08", "start_price": 2340.02, "total_price": 4234527, "volume": 8036, "volume_price": 57420, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.42, "per": 31.79}, {"date": "20120830", "market": "KOSDAQ", "name": "화학", "compare": -16.64, "fluc_ratio": -0.71, "high_price": 2353.79, "last_price": 2326.55, "low_price": 2318.56, "month": "08", "start_price": 2353.26, "total_price": 4204466, "volume": 9918, "volume_price": 69529, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.41, "per": 31.57}, {"date": "20120831", "market": "KOSDAQ", "name": "화학", "compare": 42.78, "fluc_ratio": 1.84, "high_price": 2369.73, "last_price": 2369.33, "low_price": 2321.67, "month": "08", "start_price": 2325.93, "total_price": 4281761, "volume": 8188, "volume_price": 70346, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.44, "per": 32.16}, {"date": "20120903", "market": "KOSDAQ", "name": "화학", "compare": 24.43, "fluc_ratio": 1.03, "high_price": 2398.24, "last_price": 2393.76, "low_price": 2368.69, "month": "09", "start_price": 2386.77, "total_price": 4325911, "volume": 8879, "volume_price": 65414, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.45, "per": 32.48}, {"date": "20120904", "market": "KOSDAQ", "name": "화학", "compare": -0.76, "fluc_ratio": -0.03, "high_price": 2413.63, "last_price": 2393, "low_price": 2378.66, "month": "09", "start_price": 2413.63, "total_price": 4324545, "volume": 12595, "volume_price": 73166, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.45, "per": 32.47}, {"date": "20120905", "market": "KOSDAQ", "name": "화학", "compare": -16.62, "fluc_ratio": -0.69, "high_price": 2407.59, "last_price": 2376.38, "low_price": 2373.41, "month": "09", "start_price": 2407.53, "total_price": 4294506, "volume": 16592, "volume_price": 71760, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.44, "per": 32.25}, {"date": "20120906", "market": "KOSDAQ", "name": "화학", "compare": -7.3, "fluc_ratio": -0.31, "high_price": 2387.59, "last_price": 2369.08, "low_price": 2364.01, "month": "09", "start_price": 2377.4, "total_price": 4281311, "volume": 10366, "volume_price": 52803, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.44, "per": 32.15}, {"date": "20120907", "market": "KOSDAQ", "name": "화학", "compare": 7.69, "fluc_ratio": 0.32, "high_price": 2384.37, "last_price": 2376.77, "low_price": 2368.48, "month": "09", "start_price": 2377.15, "total_price": 4295205, "volume": 67788, "volume_price": 131437, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.44, "per": 32.25}, {"date": "20120910", "market": "KOSDAQ", "name": "화학", "compare": 3.15, "fluc_ratio": 0.13, "high_price": 2393.95, "last_price": 2379.92, "low_price": 2374.22, "month": "09", "start_price": 2382.16, "total_price": 4302042, "volume": 33183, "volume_price": 92369, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.44, "per": 32.19}, {"date": "20120911", "market": "KOSDAQ", "name": "화학", "compare": 13.23, "fluc_ratio": 0.56, "high_price": 2393.15, "last_price": 2393.15, "low_price": 2357.5, "month": "09", "start_price": 2378.17, "total_price": 4325969, "volume": 22645, "volume_price": 85461, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.45, "per": 32.37}, {"date": "20120912", "market": "KOSDAQ", "name": "화학", "compare": -28.44, "fluc_ratio": -1.19, "high_price": 2403.71, "last_price": 2364.71, "low_price": 2362.79, "month": "09", "start_price": 2400.14, "total_price": 4274553, "volume": 16058, "volume_price": 74338, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.43, "per": 31.99}, {"date": "20120913", "market": "KOSDAQ", "name": "화학", "compare": 53.41, "fluc_ratio": 2.26, "high_price": 2426.81, "last_price": 2418.12, "low_price": 2364.89, "month": "09", "start_price": 2370.08, "total_price": 4371094, "volume": 18585, "volume_price": 187707, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.46, "per": 32.71}, {"date": "20120914", "market": "KOSDAQ", "name": "화학", "compare": -19.74, "fluc_ratio": -0.82, "high_price": 2435.44, "last_price": 2398.38, "low_price": 2392.73, "month": "09", "start_price": 2428.79, "total_price": 4335418, "volume": 20710, "volume_price": 121876, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.45, "per": 32.44}, {"date": "20120917", "market": "KOSDAQ", "name": "화학", "compare": 4.58, "fluc_ratio": 0.19, "high_price": 2408.07, "last_price": 2402.96, "low_price": 2388.52, "month": "09", "start_price": 2405.52, "total_price": 4343694, "volume": 14010, "volume_price": 77394, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.45, "per": 32.51}, {"date": "20120918", "market": "KOSDAQ", "name": "화학", "compare": 31.57, "fluc_ratio": 1.31, "high_price": 2434.53, "last_price": 2434.53, "low_price": 2408.21, "month": "09", "start_price": 2411.25, "total_price": 4346435, "volume": 10755, "volume_price": 74190, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.47, "per": 32.93}, {"date": "20120919", "market": "KOSDAQ", "name": "화학", "compare": 14.4, "fluc_ratio": 0.59, "high_price": 2458.85, "last_price": 2448.93, "low_price": 2436.29, "month": "09", "start_price": 2449.73, "total_price": 4374443, "volume": 9147, "volume_price": 65345, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.66, "per": 40.94}, {"date": "20120920", "market": "KOSDAQ", "name": "화학", "compare": -3.17, "fluc_ratio": -0.13, "high_price": 2460.52, "last_price": 2445.76, "low_price": 2432.77, "month": "09", "start_price": 2439, "total_price": 4367616, "volume": 43734, "volume_price": 89512, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.68, "per": 41.33}, {"date": "20120921", "market": "KOSDAQ", "name": "화학", "compare": 1.73, "fluc_ratio": 0.07, "high_price": 2456.78, "last_price": 2447.49, "low_price": 2385.2, "month": "09", "start_price": 2455.74, "total_price": 4368968, "volume": 41595, "volume_price": 106676, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.68, "per": 41.35}, {"date": "20120924", "market": "KOSDAQ", "name": "화학", "compare": -14.21, "fluc_ratio": -0.58, "high_price": 2450.6, "last_price": 2433.28, "low_price": 2426.21, "month": "09", "start_price": 2448.76, "total_price": 4343380, "volume": 33324, "volume_price": 91512, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.67, "per": 41.06}, {"date": "20120925", "market": "KOSDAQ", "name": "화학", "compare": -24.79, "fluc_ratio": -1.02, "high_price": 2438.28, "last_price": 2408.49, "low_price": 2403.74, "month": "09", "start_price": 2418.13, "total_price": 4301611, "volume": 29445, "volume_price": 98186, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.65, "per": 40.69}, {"date": "20120926", "market": "KOSDAQ", "name": "화학", "compare": -38.84, "fluc_ratio": -1.61, "high_price": 2409.19, "last_price": 2369.65, "low_price": 2369.62, "month": "09", "start_price": 2393.88, "total_price": 4232881, "volume": 23057, "volume_price": 64113, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.62, "per": 40.04}, {"date": "20120927", "market": "KOSDAQ", "name": "화학", "compare": -34.38, "fluc_ratio": -1.45, "high_price": 2368.74, "last_price": 2335.27, "low_price": 2300.61, "month": "09", "start_price": 2357.05, "total_price": 4171930, "volume": 26183, "volume_price": 66590, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.6, "per": 39.48}, {"date": "20120928", "market": "KOSDAQ", "name": "화학", "compare": 26.41, "fluc_ratio": 1.13, "high_price": 2367.06, "last_price": 2361.68, "low_price": 2333.41, "month": "09", "start_price": 2335.52, "total_price": 4216894, "volume": 29802, "volume_price": 66655, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.62, "per": 39.94}, {"date": "20121002", "market": "KOSDAQ", "name": "화학", "compare": 6.92, "fluc_ratio": 0.29, "high_price": 2375.5, "last_price": 2368.6, "low_price": 2356.75, "month": "10", "start_price": 2372.9, "total_price": 4226916, "volume": 22477, "volume_price": 94708, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.62, "per": 40.05}, {"date": "20121004", "market": "KOSDAQ", "name": "화학", "compare": 11.79, "fluc_ratio": 0.5, "high_price": 2384.64, "last_price": 2380.39, "low_price": 2364.94, "month": "10", "start_price": 2379.01, "total_price": 4249912, "volume": 11921, "volume_price": 69576, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.63, "per": 40.39}, {"date": "20121005", "market": "KOSDAQ", "name": "화학", "compare": 1.17, "fluc_ratio": 0.05, "high_price": 2390.06, "last_price": 2381.56, "low_price": 2369.96, "month": "10", "start_price": 2389.45, "total_price": 4252030, "volume": 16225, "volume_price": 82754, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.63, "per": 40.42}, {"date": "20121008", "market": "KOSDAQ", "name": "화학", "compare": -0.75, "fluc_ratio": -0.03, "high_price": 2394.1, "last_price": 2380.81, "low_price": 2363.08, "month": "10", "start_price": 2391.71, "total_price": 4249680, "volume": 15325, "volume_price": 88836, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.63, "per": 40.41}, {"date": "20121009", "market": "KOSDAQ", "name": "화학", "compare": 1.06, "fluc_ratio": 0.04, "high_price": 2397.23, "last_price": 2381.87, "low_price": 2374.85, "month": "10", "start_price": 2383.08, "total_price": 4252095, "volume": 11291, "volume_price": 69629, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.63, "per": 40.42}, {"date": "20121010", "market": "KOSDAQ", "name": "화학", "compare": -32.06, "fluc_ratio": -1.35, "high_price": 2379.58, "last_price": 2349.81, "low_price": 2349.21, "month": "10", "start_price": 2371.07, "total_price": 4195257, "volume": 23132, "volume_price": 113138, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.61, "per": 39.89}, {"date": "20121011", "market": "KOSDAQ", "name": "화학", "compare": 23.2, "fluc_ratio": 0.99, "high_price": 2393.46, "last_price": 2373.01, "low_price": 2341.35, "month": "10", "start_price": 2350.14, "total_price": 4238052, "volume": 16506, "volume_price": 95725, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.63, "per": 40.39}, {"date": "20121012", "market": "KOSDAQ", "name": "화학", "compare": 12.64, "fluc_ratio": 0.53, "high_price": 2392.85, "last_price": 2385.65, "low_price": 2376.66, "month": "10", "start_price": 2387.78, "total_price": 4310980, "volume": 24001, "volume_price": 107913, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.63, "per": 40.6}, {"date": "20121015", "market": "KOSDAQ", "name": "화학", "compare": -56.63, "fluc_ratio": -2.37, "high_price": 2401.46, "last_price": 2329.02, "low_price": 2287.26, "month": "10", "start_price": 2400.85, "total_price": 4208650, "volume": 24377, "volume_price": 128927, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.6, "per": 39.64}, {"date": "20121016", "market": "KOSDAQ", "name": "화학", "compare": -2.32, "fluc_ratio": -0.1, "high_price": 2344.42, "last_price": 2326.7, "low_price": 2281.25, "month": "10", "start_price": 2338.38, "total_price": 4204461, "volume": 15252, "volume_price": 112557, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.59, "per": 39.6}, {"date": "20121017", "market": "KOSDAQ", "name": "화학", "compare": -16.78, "fluc_ratio": -0.72, "high_price": 2353.48, "last_price": 2309.92, "low_price": 2304.83, "month": "10", "start_price": 2338.4, "total_price": 4174142, "volume": 17929, "volume_price": 110406, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.58, "per": 39.31}, {"date": "20121018", "market": "KOSDAQ", "name": "화학", "compare": -42.94, "fluc_ratio": -1.86, "high_price": 2349.01, "last_price": 2266.98, "low_price": 2261.51, "month": "10", "start_price": 2329.19, "total_price": 4096541, "volume": 23313, "volume_price": 109246, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.55, "per": 38.57}, {"date": "20121019", "market": "KOSDAQ", "name": "화학", "compare": 5.7, "fluc_ratio": 0.25, "high_price": 2291.06, "last_price": 2272.68, "low_price": 2222.9, "month": "10", "start_price": 2271.26, "total_price": 4106850, "volume": 17736, "volume_price": 81478, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.56, "per": 38.67}, {"date": "20121022", "market": "KOSDAQ", "name": "화학", "compare": 38.58, "fluc_ratio": 1.7, "high_price": 2311.26, "last_price": 2311.26, "low_price": 2228.07, "month": "10", "start_price": 2234.44, "total_price": 4176558, "volume": 20548, "volume_price": 84339, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.58, "per": 39.32}, {"date": "20121023", "market": "KOSDAQ", "name": "화학", "compare": 11.74, "fluc_ratio": 0.51, "high_price": 2348.92, "last_price": 2323, "low_price": 2311.95, "month": "10", "start_price": 2318.68, "total_price": 4197776, "volume": 22235, "volume_price": 96348, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.59, "per": 39.53}, {"date": "20121024", "market": "KOSDAQ", "name": "화학", "compare": 18.25, "fluc_ratio": 0.79, "high_price": 2341.25, "last_price": 2341.25, "low_price": 2301.94, "month": "10", "start_price": 2301.94, "total_price": 4230747, "volume": 16603, "volume_price": 72497, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.6, "per": 39.84}, {"date": "20121025", "market": "KOSDAQ", "name": "화학", "compare": -4.77, "fluc_ratio": -0.2, "high_price": 2387.57, "last_price": 2336.48, "low_price": 2336.15, "month": "10", "start_price": 2364.97, "total_price": 4222128, "volume": 14458, "volume_price": 87795, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.6, "per": 39.76}, {"date": "20121026", "market": "KOSDAQ", "name": "화학", "compare": -38.55, "fluc_ratio": -1.65, "high_price": 2351.42, "last_price": 2297.93, "low_price": 2266.5, "month": "10", "start_price": 2351.42, "total_price": 4152701, "volume": 8734, "volume_price": 48195, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.57, "per": 39.14}, {"date": "20121029", "market": "KOSDAQ", "name": "화학", "compare": -46.4, "fluc_ratio": -2.02, "high_price": 2319.75, "last_price": 2251.53, "low_price": 2242.02, "month": "10", "start_price": 2311.86, "total_price": 4068851, "volume": 8814, "volume_price": 53134, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.54, "per": 38.35}, {"date": "20121030", "market": "KOSDAQ", "name": "화학", "compare": 50, "fluc_ratio": 2.22, "high_price": 2302.15, "last_price": 2301.53, "low_price": 2249.77, "month": "10", "start_price": 2257.92, "total_price": 4159203, "volume": 9938, "volume_price": 52955, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.58, "per": 39.2}, {"date": "20121031", "market": "KOSDAQ", "name": "화학", "compare": 43.61, "fluc_ratio": 1.89, "high_price": 2345.95, "last_price": 2345.14, "low_price": 2313.5, "month": "10", "start_price": 2320.16, "total_price": 4238016, "volume": 10283, "volume_price": 62511, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.61, "per": 39.95}, {"date": "20121101", "market": "KOSDAQ", "name": "화학", "compare": -5.83, "fluc_ratio": -0.25, "high_price": 2357.45, "last_price": 2339.31, "low_price": 2316.52, "month": "11", "start_price": 2357.45, "total_price": 4251922, "volume": 10583, "volume_price": 57670, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.6, "per": 42.24}, {"date": "20121102", "market": "KOSDAQ", "name": "화학", "compare": 36.06, "fluc_ratio": 1.54, "high_price": 2385.17, "last_price": 2375.37, "low_price": 2359.26, "month": "11", "start_price": 2367.4, "total_price": 4317469, "volume": 10229, "volume_price": 60075, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.63, "per": 42.89}, {"date": "20121105", "market": "KOSDAQ", "name": "화학", "compare": 11.52, "fluc_ratio": 0.48, "high_price": 2397.39, "last_price": 2386.89, "low_price": 2375.71, "month": "11", "start_price": 2375.71, "total_price": 4338401, "volume": 14345, "volume_price": 64125, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.64, "per": 43.1}, {"date": "20121106", "market": "KOSDAQ", "name": "화학", "compare": -4.27, "fluc_ratio": -0.18, "high_price": 2391.02, "last_price": 2382.62, "low_price": 2368.58, "month": "11", "start_price": 2391.02, "total_price": 4330642, "volume": 11498, "volume_price": 61581, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.63, "per": 43.02}, {"date": "20121107", "market": "KOSDAQ", "name": "화학", "compare": -13.77, "fluc_ratio": -0.58, "high_price": 2389.54, "last_price": 2368.85, "low_price": 2361.99, "month": "11", "start_price": 2386.09, "total_price": 4305612, "volume": 14984, "volume_price": 77881, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.62, "per": 41.12}, {"date": "20121108", "market": "KOSDAQ", "name": "화학", "compare": 20.53, "fluc_ratio": 0.87, "high_price": 2389.38, "last_price": 2389.38, "low_price": 2327.28, "month": "11", "start_price": 2331.4, "total_price": 4342939, "volume": 8785, "volume_price": 61003, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.64, "per": 41.48}, {"date": "20121109", "market": "KOSDAQ", "name": "화학", "compare": -0.96, "fluc_ratio": -0.04, "high_price": 2398.03, "last_price": 2388.42, "low_price": 2357.93, "month": "11", "start_price": 2385.76, "total_price": 4341191, "volume": 7347, "volume_price": 45221, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.63, "per": 41.46}, {"date": "20121112", "market": "KOSDAQ", "name": "화학", "compare": 25.28, "fluc_ratio": 1.06, "high_price": 2431.02, "last_price": 2413.7, "low_price": 2394.95, "month": "11", "start_price": 2406.69, "total_price": 4387140, "volume": 9916, "volume_price": 54830, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.65, "per": 41.9}, {"date": "20121113", "market": "KOSDAQ", "name": "화학", "compare": -18.54, "fluc_ratio": -0.77, "high_price": 2442.43, "last_price": 2395.16, "low_price": 2378.08, "month": "11", "start_price": 2427.86, "total_price": 4353446, "volume": 13228, "volume_price": 76344, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.64, "per": 41.57}, {"date": "20121114", "market": "KOSDAQ", "name": "화학", "compare": 0.77, "fluc_ratio": 0.03, "high_price": 2432.73, "last_price": 2395.93, "low_price": 2380.12, "month": "11", "start_price": 2421.75, "total_price": 4354848, "volume": 21273, "volume_price": 108031, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.64, "per": 41.58}, {"date": "20121115", "market": "KOSDAQ", "name": "화학", "compare": -69.72, "fluc_ratio": -2.91, "high_price": 2380.41, "last_price": 2326.21, "low_price": 2304.77, "month": "11", "start_price": 2380.41, "total_price": 4228116, "volume": 15788, "volume_price": 91246, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.59, "per": 40.38}, {"date": "20121116", "market": "KOSDAQ", "name": "화학", "compare": -70.38, "fluc_ratio": -3.03, "high_price": 2332.39, "last_price": 2255.83, "low_price": 2236.68, "month": "11", "start_price": 2332.39, "total_price": 4100189, "volume": 11601, "volume_price": 80541, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.54, "per": 39.15}, {"date": "20121119", "market": "KOSDAQ", "name": "화학", "compare": 17.9, "fluc_ratio": 0.79, "high_price": 2290.61, "last_price": 2273.73, "low_price": 2259, "month": "11", "start_price": 2268.08, "total_price": 4132734, "volume": 7357, "volume_price": 51278, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.56, "per": 39.46}, {"date": "20121120", "market": "KOSDAQ", "name": "화학", "compare": -3.89, "fluc_ratio": -0.17, "high_price": 2304.43, "last_price": 2269.84, "low_price": 2267.95, "month": "11", "start_price": 2303.46, "total_price": 4125651, "volume": 9673, "volume_price": 61073, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.55, "per": 39.39}, {"date": "20121121", "market": "KOSDAQ", "name": "화학", "compare": -27.07, "fluc_ratio": -1.19, "high_price": 2296.06, "last_price": 2242.77, "low_price": 2242.77, "month": "11", "start_price": 2282.19, "total_price": 4076450, "volume": 7564, "volume_price": 47271, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.53, "per": 38.92}, {"date": "20121122", "market": "KOSDAQ", "name": "화학", "compare": 38.47, "fluc_ratio": 1.72, "high_price": 2282.6, "last_price": 2281.24, "low_price": 2268.58, "month": "11", "start_price": 2276.73, "total_price": 4146378, "volume": 7552, "volume_price": 46661, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.56, "per": 39.59}, {"date": "20121123", "market": "KOSDAQ", "name": "화학", "compare": 42.18, "fluc_ratio": 1.85, "high_price": 2332.75, "last_price": 2323.42, "low_price": 2281.15, "month": "11", "start_price": 2292.64, "total_price": 4223042, "volume": 8306, "volume_price": 70007, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.59, "per": 40.33}, {"date": "20121126", "market": "KOSDAQ", "name": "화학", "compare": 6.8, "fluc_ratio": 0.29, "high_price": 2370.51, "last_price": 2330.22, "low_price": 2330.22, "month": "11", "start_price": 2364.5, "total_price": 4235398, "volume": 9390, "volume_price": 65347, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.59, "per": 40.44}, {"date": "20121127", "market": "KOSDAQ", "name": "화학", "compare": -5.46, "fluc_ratio": -0.23, "high_price": 2368.98, "last_price": 2324.76, "low_price": 2321.12, "month": "11", "start_price": 2354.57, "total_price": 4225484, "volume": 14870, "volume_price": 134883, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.59, "per": 40.34}, {"date": "20121128", "market": "KOSDAQ", "name": "화학", "compare": 15.67, "fluc_ratio": 0.67, "high_price": 2343.02, "last_price": 2340.43, "low_price": 2308.5, "month": "11", "start_price": 2322.39, "total_price": 4253958, "volume": 8448, "volume_price": 89659, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.6, "per": 40.6}, {"date": "20121129", "market": "KOSDAQ", "name": "화학", "compare": 7.87, "fluc_ratio": 0.34, "high_price": 2364.89, "last_price": 2348.3, "low_price": 2322.13, "month": "11", "start_price": 2350.18, "total_price": 4268462, "volume": 8725, "volume_price": 79390, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.61, "per": 40.77}, {"date": "20121130", "market": "KOSDAQ", "name": "화학", "compare": -2.77, "fluc_ratio": -0.12, "high_price": 2350.16, "last_price": 2345.53, "low_price": 2320.84, "month": "11", "start_price": 2343.06, "total_price": 4263415, "volume": 6738, "volume_price": 71225, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.6, "per": 40.72}, {"date": "20121203", "market": "KOSDAQ", "name": "화학", "compare": -3.23, "fluc_ratio": -0.14, "high_price": 2360.41, "last_price": 2342.3, "low_price": 2336.06, "month": "12", "start_price": 2353.36, "total_price": 4257550, "volume": 7988, "volume_price": 89556, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.6, "per": 40.67}, {"date": "20121204", "market": "KOSDAQ", "name": "화학", "compare": 4.57, "fluc_ratio": 0.2, "high_price": 2370.3, "last_price": 2346.87, "low_price": 2340.5, "month": "12", "start_price": 2349.8, "total_price": 4265863, "volume": 9201, "volume_price": 111106, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.61, "per": 40.75}, {"date": "20121205", "market": "KOSDAQ", "name": "화학", "compare": -50.42, "fluc_ratio": -2.15, "high_price": 2356.34, "last_price": 2296.45, "low_price": 2292.42, "month": "12", "start_price": 2346.84, "total_price": 4182483, "volume": 11230, "volume_price": 115944, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.57, "per": 40.1}, {"date": "20121206", "market": "KOSDAQ", "name": "화학", "compare": -38.79, "fluc_ratio": -1.69, "high_price": 2312.32, "last_price": 2257.66, "low_price": 2249.62, "month": "12", "start_price": 2308.83, "total_price": 4111824, "volume": 10712, "volume_price": 96401, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.55, "per": 39.41}, {"date": "20121207", "market": "KOSDAQ", "name": "화학", "compare": -7.45, "fluc_ratio": -0.33, "high_price": 2278.25, "last_price": 2250.21, "low_price": 2201.46, "month": "12", "start_price": 2245.09, "total_price": 4098264, "volume": 8263, "volume_price": 78219, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.54, "per": 39.27}, {"date": "20121210", "market": "KOSDAQ", "name": "화학", "compare": -25.36, "fluc_ratio": -1.13, "high_price": 2258.53, "last_price": 2224.85, "low_price": 2219.48, "month": "12", "start_price": 2256.21, "total_price": 4052083, "volume": 7172, "volume_price": 60235, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.52, "per": 38.81}, {"date": "20121211", "market": "KOSDAQ", "name": "화학", "compare": -60.95, "fluc_ratio": -2.74, "high_price": 2238.28, "last_price": 2163.9, "low_price": 2156.79, "month": "12", "start_price": 2234.48, "total_price": 3941148, "volume": 11233, "volume_price": 113054, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.48, "per": 37.75}, {"date": "20121212", "market": "KOSDAQ", "name": "화학", "compare": -4.69, "fluc_ratio": -0.22, "high_price": 2172.95, "last_price": 2159.21, "low_price": 2139.22, "month": "12", "start_price": 2172.95, "total_price": 3932604, "volume": 8242, "volume_price": 84486, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.48, "per": 37.66}, {"date": "20121213", "market": "KOSDAQ", "name": "화학", "compare": 46.8, "fluc_ratio": 2.17, "high_price": 2212.55, "last_price": 2206.01, "low_price": 2164.08, "month": "12", "start_price": 2164.79, "total_price": 4018215, "volume": 7772, "volume_price": 83472, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.51, "per": 38.52}, {"date": "20121214", "market": "KOSDAQ", "name": "화학", "compare": -26.39, "fluc_ratio": -1.2, "high_price": 2222.45, "last_price": 2179.62, "low_price": 2178.59, "month": "12", "start_price": 2198.84, "total_price": 3970146, "volume": 9335, "volume_price": 75212, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.49, "per": 38.06}, {"date": "20121217", "market": "KOSDAQ", "name": "화학", "compare": -22.77, "fluc_ratio": -1.04, "high_price": 2202.39, "last_price": 2156.85, "low_price": 2156.85, "month": "12", "start_price": 2195.49, "total_price": 3928664, "volume": 8958, "volume_price": 100280, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.47, "per": 37.65}, {"date": "20121218", "market": "KOSDAQ", "name": "화학", "compare": 14.39, "fluc_ratio": 0.67, "high_price": 2184.64, "last_price": 2171.24, "low_price": 2150.44, "month": "12", "start_price": 2161.35, "total_price": 3958286, "volume": 11356, "volume_price": 135149, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.48, "per": 38.36}, {"date": "20121220", "market": "KOSDAQ", "name": "화학", "compare": 10.53, "fluc_ratio": 0.48, "high_price": 2219.41, "last_price": 2181.77, "low_price": 2181.77, "month": "12", "start_price": 2205.67, "total_price": 3977485, "volume": 6063, "volume_price": 38344, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.49, "per": 38.56}, {"date": "20121221", "market": "KOSDAQ", "name": "화학", "compare": 24.31, "fluc_ratio": 1.11, "high_price": 2220.6, "last_price": 2206.08, "low_price": 2191.17, "month": "12", "start_price": 2193.24, "total_price": 4022617, "volume": 9040, "volume_price": 158393, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.51, "per": 39.11}, {"date": "20121224", "market": "KOSDAQ", "name": "화학", "compare": 6.44, "fluc_ratio": 0.29, "high_price": 2239.6, "last_price": 2212.52, "low_price": 2197.22, "month": "12", "start_price": 2202.14, "total_price": 4034361, "volume": 9852, "volume_price": 125188, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.51, "per": 39.23}, {"date": "20121226", "market": "KOSDAQ", "name": "화학", "compare": 19.85, "fluc_ratio": 0.9, "high_price": 2245.94, "last_price": 2232.37, "low_price": 2223.28, "month": "12", "start_price": 2226.92, "total_price": 4071467, "volume": 10742, "volume_price": 114200, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.53, "per": 39.64}, {"date": "20121227", "market": "KOSDAQ", "name": "화학", "compare": 17.64, "fluc_ratio": 0.79, "high_price": 2266.43, "last_price": 2250.01, "low_price": 2234.09, "month": "12", "start_price": 2238.03, "total_price": 4080768, "volume": 8551, "volume_price": 100850, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.54, "per": 40.17}, {"date": "20121228", "market": "KOSDAQ", "name": "화학", "compare": 25.64, "fluc_ratio": 1.14, "high_price": 2285.64, "last_price": 2275.65, "low_price": 2255, "month": "12", "start_price": 2259.41, "total_price": 4126934, "volume": 9369, "volume_price": 100689, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.56, "per": 40.63}, {"date": "20130102", "market": "KOSDAQ", "name": "화학", "compare": 39.79, "fluc_ratio": 1.75, "high_price": 2315.44, "last_price": 2315.44, "low_price": 2288.25, "month": "01", "start_price": 2305, "total_price": 4199361, "volume": 9117, "volume_price": 98136, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.58, "per": 41.34}, {"date": "20130103", "market": "KOSDAQ", "name": "화학", "compare": -15.66, "fluc_ratio": -0.68, "high_price": 2331.34, "last_price": 2299.78, "low_price": 2295.96, "month": "01", "start_price": 2324.3, "total_price": 4171676, "volume": 12866, "volume_price": 111198, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.57, "per": 41.05}, {"date": "20130104", "market": "KOSDAQ", "name": "화학", "compare": 7.47, "fluc_ratio": 0.32, "high_price": 2316.83, "last_price": 2307.25, "low_price": 2287.2, "month": "01", "start_price": 2301.15, "total_price": 4189799, "volume": 10704, "volume_price": 91633, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.58, "per": 41.81}, {"date": "20130107", "market": "KOSDAQ", "name": "화학", "compare": 14.75, "fluc_ratio": 0.64, "high_price": 2322, "last_price": 2322, "low_price": 2299.78, "month": "01", "start_price": 2320.6, "total_price": 4216333, "volume": 8930, "volume_price": 66457, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.59, "per": 42.08}, {"date": "20130108", "market": "KOSDAQ", "name": "화학", "compare": -12.34, "fluc_ratio": -0.53, "high_price": 2320.96, "last_price": 2309.66, "low_price": 2298.13, "month": "01", "start_price": 2311.9, "total_price": 4193707, "volume": 7430, "volume_price": 66277, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.58, "per": 41.85}, {"date": "20130109", "market": "KOSDAQ", "name": "화학", "compare": -2.39, "fluc_ratio": -0.1, "high_price": 2323.78, "last_price": 2307.27, "low_price": 2305.58, "month": "01", "start_price": 2315.77, "total_price": 4189106, "volume": 9817, "volume_price": 66375, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.58, "per": 41.81}, {"date": "20130110", "market": "KOSDAQ", "name": "화학", "compare": 22.38, "fluc_ratio": 0.97, "high_price": 2329.65, "last_price": 2329.65, "low_price": 2313.05, "month": "01", "start_price": 2321.15, "total_price": 4229716, "volume": 16599, "volume_price": 72749, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.59, "per": 42.19}, {"date": "20130111", "market": "KOSDAQ", "name": "화학", "compare": -25.4, "fluc_ratio": -1.09, "high_price": 2344.52, "last_price": 2304.25, "low_price": 2299.62, "month": "01", "start_price": 2343.16, "total_price": 4190962, "volume": 17461, "volume_price": 80380, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.57, "per": 42.63}, {"date": "20130114", "market": "KOSDAQ", "name": "화학", "compare": -7.93, "fluc_ratio": -0.34, "high_price": 2315.61, "last_price": 2296.32, "low_price": 2287.8, "month": "01", "start_price": 2315.26, "total_price": 4175194, "volume": 19247, "volume_price": 76394, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.57, "per": 42.45}, {"date": "20130115", "market": "KOSDAQ", "name": "화학", "compare": -39.41, "fluc_ratio": -1.72, "high_price": 2315.12, "last_price": 2256.91, "low_price": 2256.91, "month": "01", "start_price": 2307.68, "total_price": 4104709, "volume": 18804, "volume_price": 88094, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.54, "per": 41.7}, {"date": "20130116", "market": "KOSDAQ", "name": "화학", "compare": -13.09, "fluc_ratio": -0.58, "high_price": 2281.71, "last_price": 2243.82, "low_price": 2235.91, "month": "01", "start_price": 2261.74, "total_price": 4086459, "volume": 16769, "volume_price": 82588, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.53, "per": 41.71}, {"date": "20130117", "market": "KOSDAQ", "name": "화학", "compare": -18.99, "fluc_ratio": -0.85, "high_price": 2255.56, "last_price": 2224.83, "low_price": 2222.43, "month": "01", "start_price": 2255.56, "total_price": 4055999, "volume": 13288, "volume_price": 75045, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.52, "per": 41.98}, {"date": "20130118", "market": "KOSDAQ", "name": "화학", "compare": 10.23, "fluc_ratio": 0.46, "high_price": 2246.66, "last_price": 2235.06, "low_price": 2222.42, "month": "01", "start_price": 2240.15, "total_price": 4074795, "volume": 9861, "volume_price": 50043, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.52, "per": 42.18}, {"date": "20130121", "market": "KOSDAQ", "name": "화학", "compare": 8.1, "fluc_ratio": 0.36, "high_price": 2243.16, "last_price": 2243.16, "low_price": 2224.26, "month": "01", "start_price": 2239.16, "total_price": 4089854, "volume": 8806, "volume_price": 40498, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.53, "per": 42.34}, {"date": "20130122", "market": "KOSDAQ", "name": "화학", "compare": 4.6, "fluc_ratio": 0.21, "high_price": 2250.77, "last_price": 2247.76, "low_price": 2227.81, "month": "01", "start_price": 2243.88, "total_price": 4098144, "volume": 9289, "volume_price": 51608, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.53, "per": 42.43}, {"date": "20130123", "market": "KOSDAQ", "name": "화학", "compare": -8.95, "fluc_ratio": -0.4, "high_price": 2259.25, "last_price": 2238.81, "low_price": 2238.81, "month": "01", "start_price": 2249.06, "total_price": 4082914, "volume": 10932, "volume_price": 52527, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.53, "per": 42.42}, {"date": "20130124", "market": "KOSDAQ", "name": "화학", "compare": -36.88, "fluc_ratio": -1.65, "high_price": 2243.86, "last_price": 2201.93, "low_price": 2200.7, "month": "01", "start_price": 2243.86, "total_price": 4015859, "volume": 9068, "volume_price": 53497, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.5, "per": 41.72}, {"date": "20130125", "market": "KOSDAQ", "name": "화학", "compare": -20.7, "fluc_ratio": -0.94, "high_price": 2227.04, "last_price": 2181.23, "low_price": 2151.84, "month": "01", "start_price": 2212.66, "total_price": 3980488, "volume": 8299, "volume_price": 59459, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.49, "per": 41.33}, {"date": "20130128", "market": "KOSDAQ", "name": "화학", "compare": 4.07, "fluc_ratio": 0.19, "high_price": 2203.31, "last_price": 2185.3, "low_price": 2180.69, "month": "01", "start_price": 2191.22, "total_price": 3987877, "volume": 11723, "volume_price": 49947, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.49, "per": 41.41}, {"date": "20130129", "market": "KOSDAQ", "name": "화학", "compare": 6.59, "fluc_ratio": 0.3, "high_price": 2199.2, "last_price": 2191.89, "low_price": 2182.99, "month": "01", "start_price": 2183.09, "total_price": 3999931, "volume": 12015, "volume_price": 52226, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.49, "per": 41.54}, {"date": "20130130", "market": "KOSDAQ", "name": "화학", "compare": -40.43, "fluc_ratio": -1.84, "high_price": 2211.42, "last_price": 2151.46, "low_price": 2151.46, "month": "01", "start_price": 2210.99, "total_price": 3926536, "volume": 9802, "volume_price": 47848, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.47, "per": 40.78}, {"date": "20130131", "market": "KOSDAQ", "name": "화학", "compare": -18.93, "fluc_ratio": -0.88, "high_price": 2162.79, "last_price": 2132.53, "low_price": 2131.85, "month": "01", "start_price": 2155.24, "total_price": 3895501, "volume": 7764, "volume_price": 45596, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.45, "per": 40.51}, {"date": "20130201", "market": "KOSDAQ", "name": "화학", "compare": 1, "fluc_ratio": 0.05, "high_price": 2151.37, "last_price": 2133.53, "low_price": 2105.13, "month": "02", "start_price": 2142.47, "total_price": 3897800, "volume": 8201, "volume_price": 59455, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.46, "per": 40.53}, {"date": "20130204", "market": "KOSDAQ", "name": "화학", "compare": -3.87, "fluc_ratio": -0.18, "high_price": 2143.74, "last_price": 2129.66, "low_price": 2121.68, "month": "02", "start_price": 2142.42, "total_price": 3890672, "volume": 8982, "volume_price": 42553, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.45, "per": 40.45}, {"date": "20130205", "market": "KOSDAQ", "name": "화학", "compare": -14.55, "fluc_ratio": -0.68, "high_price": 2127.07, "last_price": 2115.11, "low_price": 2100.12, "month": "02", "start_price": 2115.32, "total_price": 3863684, "volume": 6610, "volume_price": 35387, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.44, "per": 40.16}, {"date": "20130206", "market": "KOSDAQ", "name": "화학", "compare": 21.87, "fluc_ratio": 1.03, "high_price": 2143.33, "last_price": 2136.98, "low_price": 2115.96, "month": "02", "start_price": 2122.3, "total_price": 3904318, "volume": 14921, "volume_price": 38535, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.46, "per": 40.57}, {"date": "20130207", "market": "KOSDAQ", "name": "화학", "compare": -8.58, "fluc_ratio": -0.4, "high_price": 2151.89, "last_price": 2128.4, "low_price": 2128.4, "month": "02", "start_price": 2139.28, "total_price": 3889134, "volume": 14490, "volume_price": 36306, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.45, "per": 40.4}, {"date": "20130208", "market": "KOSDAQ", "name": "화학", "compare": 20.72, "fluc_ratio": 0.97, "high_price": 2153.79, "last_price": 2149.12, "low_price": 2124.79, "month": "02", "start_price": 2126.54, "total_price": 3926740, "volume": 16946, "volume_price": 40334, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.46, "per": 40.79}, {"date": "20130212", "market": "KOSDAQ", "name": "화학", "compare": 0.21, "fluc_ratio": 0.01, "high_price": 2164.28, "last_price": 2149.33, "low_price": 2137.82, "month": "02", "start_price": 2157.75, "total_price": 3927248, "volume": 17577, "volume_price": 44547, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.47, "per": 40.81}, {"date": "20130213", "market": "KOSDAQ", "name": "화학", "compare": 32.77, "fluc_ratio": 1.52, "high_price": 2182.27, "last_price": 2182.1, "low_price": 2153.84, "month": "02", "start_price": 2154.23, "total_price": 3986803, "volume": 15908, "volume_price": 42926, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.49, "per": 41.44}, {"date": "20130214", "market": "KOSDAQ", "name": "화학", "compare": 28.18, "fluc_ratio": 1.29, "high_price": 2210.28, "last_price": 2210.28, "low_price": 2183.04, "month": "02", "start_price": 2184.44, "total_price": 4038295, "volume": 13029, "volume_price": 50048, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.51, "per": 41.99}, {"date": "20130215", "market": "KOSDAQ", "name": "화학", "compare": 12.53, "fluc_ratio": 0.57, "high_price": 2230, "last_price": 2222.81, "low_price": 2213.99, "month": "02", "start_price": 2219.16, "total_price": 4060751, "volume": 10918, "volume_price": 60387, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.52, "per": 42.22}, {"date": "20130218", "market": "KOSDAQ", "name": "화학", "compare": 9.73, "fluc_ratio": 0.44, "high_price": 2245.73, "last_price": 2232.54, "low_price": 2223.83, "month": "02", "start_price": 2235.2, "total_price": 4079561, "volume": 12240, "volume_price": 107028, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.52, "per": 42.36}, {"date": "20130219", "market": "KOSDAQ", "name": "화학", "compare": 36.81, "fluc_ratio": 1.65, "high_price": 2269.35, "last_price": 2269.35, "low_price": 2233.31, "month": "02", "start_price": 2233.43, "total_price": 4146360, "volume": 10937, "volume_price": 89877, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.55, "per": 43.08}, {"date": "20130220", "market": "KOSDAQ", "name": "화학", "compare": 21.05, "fluc_ratio": 0.93, "high_price": 2295.2, "last_price": 2290.4, "low_price": 2281.03, "month": "02", "start_price": 2287.34, "total_price": 4185071, "volume": 21770, "volume_price": 101840, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.56, "per": 43.46}, {"date": "20130221", "market": "KOSDAQ", "name": "화학", "compare": -20.45, "fluc_ratio": -0.89, "high_price": 2291.16, "last_price": 2269.95, "low_price": 2267.5, "month": "02", "start_price": 2284.6, "total_price": 4147624, "volume": 22215, "volume_price": 97994, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.55, "per": 43.06}, {"date": "20130222", "market": "KOSDAQ", "name": "화학", "compare": 9.89, "fluc_ratio": 0.44, "high_price": 2285.08, "last_price": 2279.84, "low_price": 2265.46, "month": "02", "start_price": 2270.72, "total_price": 4165462, "volume": 19439, "volume_price": 87093, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.55, "per": 43.25}, {"date": "20130225", "market": "KOSDAQ", "name": "화학", "compare": -19.94, "fluc_ratio": -0.87, "high_price": 2295.54, "last_price": 2259.9, "low_price": 2259.9, "month": "02", "start_price": 2280.24, "total_price": 4129216, "volume": 20717, "volume_price": 129241, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.54, "per": 42.87}, {"date": "20130226", "market": "KOSDAQ", "name": "화학", "compare": -12.69, "fluc_ratio": -0.56, "high_price": 2260.64, "last_price": 2247.21, "low_price": 2239.17, "month": "02", "start_price": 2244.57, "total_price": 4106906, "volume": 13047, "volume_price": 70514, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.53, "per": 42.64}, {"date": "20130227", "market": "KOSDAQ", "name": "화학", "compare": 1.88, "fluc_ratio": 0.08, "high_price": 2263.52, "last_price": 2249.09, "low_price": 2249.09, "month": "02", "start_price": 2255.53, "total_price": 4110569, "volume": 17552, "volume_price": 77020, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.53, "per": 42.68}, {"date": "20130228", "market": "KOSDAQ", "name": "화학", "compare": 6.99, "fluc_ratio": 0.31, "high_price": 2268.93, "last_price": 2256.08, "low_price": 2248.85, "month": "02", "start_price": 2262.66, "total_price": 4124357, "volume": 25433, "volume_price": 102096, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.54, "per": 42.9}, {"date": "20130304", "market": "KOSDAQ", "name": "화학", "compare": -2.17, "fluc_ratio": -0.1, "high_price": 2265.45, "last_price": 2253.91, "low_price": 2249.3, "month": "03", "start_price": 2260.01, "total_price": 4120745, "volume": 13256, "volume_price": 62480, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.53, "per": 42.85}, {"date": "20130305", "market": "KOSDAQ", "name": "화학", "compare": 27.59, "fluc_ratio": 1.22, "high_price": 2281.53, "last_price": 2281.5, "low_price": 2256.46, "month": "03", "start_price": 2258.89, "total_price": 4171246, "volume": 14526, "volume_price": 78183, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.55, "per": 43.37}, {"date": "20130306", "market": "KOSDAQ", "name": "화학", "compare": 19.01, "fluc_ratio": 0.83, "high_price": 2305.69, "last_price": 2300.51, "low_price": 2287.49, "month": "03", "start_price": 2292.73, "total_price": 4204823, "volume": 13943, "volume_price": 75341, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.57, "per": 43.73}, {"date": "20130307", "market": "KOSDAQ", "name": "화학", "compare": -10.84, "fluc_ratio": -0.47, "high_price": 2309.13, "last_price": 2289.67, "low_price": 2282.97, "month": "03", "start_price": 2305.96, "total_price": 4185266, "volume": 10239, "volume_price": 57789, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.56, "per": 43.55}, {"date": "20130308", "market": "KOSDAQ", "name": "화학", "compare": 1.79, "fluc_ratio": 0.08, "high_price": 2300.95, "last_price": 2291.46, "low_price": 2278.33, "month": "03", "start_price": 2298.31, "total_price": 4189782, "volume": 13463, "volume_price": 59029, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.56, "per": 43.8}, {"date": "20130311", "market": "KOSDAQ", "name": "화학", "compare": -24.19, "fluc_ratio": -1.06, "high_price": 2290.62, "last_price": 2267.27, "low_price": 2228.22, "month": "03", "start_price": 2288.07, "total_price": 4145971, "volume": 13698, "volume_price": 67511, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.54, "per": 43.33}, {"date": "20130312", "market": "KOSDAQ", "name": "화학", "compare": 18.17, "fluc_ratio": 0.8, "high_price": 2295.37, "last_price": 2285.44, "low_price": 2272.15, "month": "03", "start_price": 2276.05, "total_price": 4179040, "volume": 13876, "volume_price": 71726, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.56, "per": 43.67}, {"date": "20130313", "market": "KOSDAQ", "name": "화학", "compare": 19.65, "fluc_ratio": 0.86, "high_price": 2307.36, "last_price": 2305.09, "low_price": 2285.28, "month": "03", "start_price": 2292.93, "total_price": 4215398, "volume": 16435, "volume_price": 57147, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.57, "per": 44.05}, {"date": "20130314", "market": "KOSDAQ", "name": "화학", "compare": 16.35, "fluc_ratio": 0.71, "high_price": 2321.44, "last_price": 2321.44, "low_price": 2295.32, "month": "03", "start_price": 2315, "total_price": 4245957, "volume": 12040, "volume_price": 53345, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.58, "per": 44.37}, {"date": "20130315", "market": "KOSDAQ", "name": "화학", "compare": -6.09, "fluc_ratio": -0.26, "high_price": 2336.6, "last_price": 2315.35, "low_price": 2313.83, "month": "03", "start_price": 2336.6, "total_price": 4234934, "volume": 12257, "volume_price": 50362, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.58, "per": 44.26}, {"date": "20130318", "market": "KOSDAQ", "name": "화학", "compare": -57.27, "fluc_ratio": -2.47, "high_price": 2321.5, "last_price": 2258.08, "low_price": 2258.08, "month": "03", "start_price": 2316.25, "total_price": 4130130, "volume": 12514, "volume_price": 55832, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.54, "per": 43.18}, {"date": "20130319", "market": "KOSDAQ", "name": "화학", "compare": 25.98, "fluc_ratio": 1.15, "high_price": 2288.63, "last_price": 2284.06, "low_price": 2269.66, "month": "03", "start_price": 2270.75, "total_price": 4177387, "volume": 10533, "volume_price": 46375, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.56, "per": 43.67}, {"date": "20130320", "market": "KOSDAQ", "name": "화학", "compare": -13.07, "fluc_ratio": -0.57, "high_price": 2302, "last_price": 2270.99, "low_price": 2258.29, "month": "03", "start_price": 2288.76, "total_price": 4152953, "volume": 12534, "volume_price": 58640, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.56, "per": 79.36}, {"date": "20130321", "market": "KOSDAQ", "name": "화학", "compare": -16.87, "fluc_ratio": -0.74, "high_price": 2284.71, "last_price": 2254.12, "low_price": 2254.12, "month": "03", "start_price": 2279.31, "total_price": 4122288, "volume": 14893, "volume_price": 54398, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.54, "per": 78.77}, {"date": "20130322", "market": "KOSDAQ", "name": "화학", "compare": 9.92, "fluc_ratio": 0.44, "high_price": 2268.57, "last_price": 2264.04, "low_price": 2249.9, "month": "03", "start_price": 2261.07, "total_price": 4139846, "volume": 12988, "volume_price": 61078, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.55, "per": 79.11}, {"date": "20130325", "market": "KOSDAQ", "name": "화학", "compare": -0.41, "fluc_ratio": -0.02, "high_price": 2280.7, "last_price": 2263.63, "low_price": 2257.3, "month": "03", "start_price": 2278.41, "total_price": 4139002, "volume": 7668, "volume_price": 43809, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.55, "per": 79.1}, {"date": "20130326", "market": "KOSDAQ", "name": "화학", "compare": 9.84, "fluc_ratio": 0.43, "high_price": 2281.93, "last_price": 2273.47, "low_price": 2261.52, "month": "03", "start_price": 2269.03, "total_price": 4157008, "volume": 9712, "volume_price": 60124, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.56, "per": 73.03}, {"date": "20130327", "market": "KOSDAQ", "name": "화학", "compare": 7.88, "fluc_ratio": 0.35, "high_price": 2285.78, "last_price": 2281.35, "low_price": 2259.5, "month": "03", "start_price": 2281.86, "total_price": 4171474, "volume": 8801, "volume_price": 49496, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.57, "per": 73.28}, {"date": "20130328", "market": "KOSDAQ", "name": "화학", "compare": 24.11, "fluc_ratio": 1.06, "high_price": 2306.91, "last_price": 2305.46, "low_price": 2291.64, "month": "03", "start_price": 2297.25, "total_price": 4214752, "volume": 8252, "volume_price": 50883, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.58, "per": 74.06}, {"date": "20130329", "market": "KOSDAQ", "name": "화학", "compare": 12.07, "fluc_ratio": 0.52, "high_price": 2324.61, "last_price": 2317.53, "low_price": 2310.94, "month": "03", "start_price": 2315.82, "total_price": 4236808, "volume": 9062, "volume_price": 50450, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.59, "per": 74.45}, {"date": "20130401", "market": "KOSDAQ", "name": "화학", "compare": -1.88, "fluc_ratio": -0.08, "high_price": 2334.04, "last_price": 2315.65, "low_price": 2315.34, "month": "04", "start_price": 2324.45, "total_price": 4233944, "volume": 10778, "volume_price": 56119, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.59, "per": 74.39}, {"date": "20130402", "market": "KOSDAQ", "name": "화학", "compare": -15.3, "fluc_ratio": -0.66, "high_price": 2324.6, "last_price": 2300.35, "low_price": 2283.38, "month": "04", "start_price": 2321.89, "total_price": 4206030, "volume": 12487, "volume_price": 56970, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.58, "per": 73.89}, {"date": "20130403", "market": "KOSDAQ", "name": "화학", "compare": 2.55, "fluc_ratio": 0.11, "high_price": 2314.2, "last_price": 2302.9, "low_price": 2283.67, "month": "04", "start_price": 2309.1, "total_price": 4210603, "volume": 14598, "volume_price": 60538, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.58, "per": 73.98}, {"date": "20130404", "market": "KOSDAQ", "name": "화학", "compare": -26.94, "fluc_ratio": -1.17, "high_price": 2295.42, "last_price": 2275.96, "low_price": 2208.15, "month": "04", "start_price": 2294.32, "total_price": 4161621, "volume": 13280, "volume_price": 69631, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.56, "per": 73.11}, {"date": "20130405", "market": "KOSDAQ", "name": "화학", "compare": -63.4, "fluc_ratio": -2.79, "high_price": 2285.41, "last_price": 2212.56, "low_price": 2205.34, "month": "04", "start_price": 2285.15, "total_price": 4046030, "volume": 11662, "volume_price": 51991, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.52, "per": 71.06}, {"date": "20130408", "market": "KOSDAQ", "name": "화학", "compare": -62.16, "fluc_ratio": -2.81, "high_price": 2216.27, "last_price": 2150.4, "low_price": 2150.4, "month": "04", "start_price": 2209.19, "total_price": 3932961, "volume": 13601, "volume_price": 55925, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.48, "per": 69.05}, {"date": "20130409", "market": "KOSDAQ", "name": "화학", "compare": 3.27, "fluc_ratio": 0.15, "high_price": 2180.8, "last_price": 2153.67, "low_price": 2118.44, "month": "04", "start_price": 2141.5, "total_price": 3938812, "volume": 20810, "volume_price": 67906, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.48, "per": 69.16}, {"date": "20130410", "market": "KOSDAQ", "name": "화학", "compare": 29.59, "fluc_ratio": 1.37, "high_price": 2185.8, "last_price": 2183.26, "low_price": 2152.72, "month": "04", "start_price": 2163.85, "total_price": 3992963, "volume": 18276, "volume_price": 62550, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.5, "per": 70.11}, {"date": "20130411", "market": "KOSDAQ", "name": "화학", "compare": 46.31, "fluc_ratio": 2.12, "high_price": 2231.32, "last_price": 2229.57, "low_price": 2193.45, "month": "04", "start_price": 2204.89, "total_price": 4077818, "volume": 13770, "volume_price": 55939, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.53, "per": 71.61}, {"date": "20130412", "market": "KOSDAQ", "name": "화학", "compare": 3.16, "fluc_ratio": 0.14, "high_price": 2257.01, "last_price": 2232.73, "low_price": 2224.12, "month": "04", "start_price": 2240.48, "total_price": 4083941, "volume": 12723, "volume_price": 56796, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.53, "per": 71.71}, {"date": "20130415", "market": "KOSDAQ", "name": "화학", "compare": 21.85, "fluc_ratio": 0.98, "high_price": 2254.58, "last_price": 2254.58, "low_price": 2232.33, "month": "04", "start_price": 2240.97, "total_price": 4124050, "volume": 10499, "volume_price": 58201, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.55, "per": 72.42}, {"date": "20130416", "market": "KOSDAQ", "name": "화학", "compare": -2.11, "fluc_ratio": -0.09, "high_price": 2259.91, "last_price": 2252.47, "low_price": 2230.39, "month": "04", "start_price": 2230.39, "total_price": 4136990, "volume": 21669, "volume_price": 96359, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.55, "per": 72.35}, {"date": "20130417", "market": "KOSDAQ", "name": "화학", "compare": 7.68, "fluc_ratio": 0.34, "high_price": 2272.1, "last_price": 2260.15, "low_price": 2250.6, "month": "04", "start_price": 2264.51, "total_price": 4151095, "volume": 13394, "volume_price": 90099, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.55, "per": 72.6}, {"date": "20130418", "market": "KOSDAQ", "name": "화학", "compare": -23, "fluc_ratio": -1.02, "high_price": 2253.31, "last_price": 2237.15, "low_price": 2227.85, "month": "04", "start_price": 2247.78, "total_price": 4108858, "volume": 16905, "volume_price": 60872, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.54, "per": 71.85}, {"date": "20130419", "market": "KOSDAQ", "name": "화학", "compare": -34.49, "fluc_ratio": -1.54, "high_price": 2246.67, "last_price": 2202.66, "low_price": 2196.55, "month": "04", "start_price": 2238.32, "total_price": 4045520, "volume": 15309, "volume_price": 67269, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.51, "per": 70.74}, {"date": "20130422", "market": "KOSDAQ", "name": "화학", "compare": 31.44, "fluc_ratio": 1.43, "high_price": 2235.94, "last_price": 2234.1, "low_price": 2205.38, "month": "04", "start_price": 2205.44, "total_price": 4103262, "volume": 11859, "volume_price": 54733, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.54, "per": 71.76}, {"date": "20130423", "market": "KOSDAQ", "name": "화학", "compare": 11.09, "fluc_ratio": 0.5, "high_price": 2257.83, "last_price": 2245.19, "low_price": 2233.96, "month": "04", "start_price": 2246.19, "total_price": 4123627, "volume": 13990, "volume_price": 64555, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.54, "per": 72.11}, {"date": "20130424", "market": "KOSDAQ", "name": "화학", "compare": 32.9, "fluc_ratio": 1.47, "high_price": 2278.09, "last_price": 2278.09, "low_price": 2255.02, "month": "04", "start_price": 2260.71, "total_price": 4184055, "volume": 13647, "volume_price": 61107, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.57, "per": 73.18}, {"date": "20130425", "market": "KOSDAQ", "name": "화학", "compare": -6.19, "fluc_ratio": -0.27, "high_price": 2298.23, "last_price": 2271.9, "low_price": 2267.6, "month": "04", "start_price": 2286.38, "total_price": 4172997, "volume": 15429, "volume_price": 75132, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.56, "per": 73.31}, {"date": "20130426", "market": "KOSDAQ", "name": "화학", "compare": 28.32, "fluc_ratio": 1.25, "high_price": 2300.24, "last_price": 2300.22, "low_price": 2286.18, "month": "04", "start_price": 2286.18, "total_price": 4225009, "volume": 14898, "volume_price": 69353, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.58, "per": 74.23}, {"date": "20130429", "market": "KOSDAQ", "name": "화학", "compare": 21.01, "fluc_ratio": 0.91, "high_price": 2326.28, "last_price": 2321.23, "low_price": 2308.01, "month": "04", "start_price": 2315.98, "total_price": 4263613, "volume": 13046, "volume_price": 74597, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.6, "per": 74.91}, {"date": "20130430", "market": "KOSDAQ", "name": "화학", "compare": 4.19, "fluc_ratio": 0.18, "high_price": 2328.33, "last_price": 2325.42, "low_price": 2304.12, "month": "04", "start_price": 2328, "total_price": 4271299, "volume": 10623, "volume_price": 61214, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.54, "per": 29.74}, {"date": "20130502", "market": "KOSDAQ", "name": "화학", "compare": -12.76, "fluc_ratio": -0.55, "high_price": 2344.48, "last_price": 2312.66, "low_price": 2309.27, "month": "05", "start_price": 2335.4, "total_price": 4247866, "volume": 19325, "volume_price": 69878, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.53, "per": 29.57}, {"date": "20130503", "market": "KOSDAQ", "name": "화학", "compare": 10.2, "fluc_ratio": 0.44, "high_price": 2329.64, "last_price": 2322.86, "low_price": 2307.01, "month": "05", "start_price": 2325.94, "total_price": 4266597, "volume": 16024, "volume_price": 57505, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.53, "per": 29.7}, {"date": "20130506", "market": "KOSDAQ", "name": "화학", "compare": 5.57, "fluc_ratio": 0.24, "high_price": 2344.73, "last_price": 2328.43, "low_price": 2323.27, "month": "05", "start_price": 2343.81, "total_price": 4276824, "volume": 10163, "volume_price": 50752, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.54, "per": 29.78}, {"date": "20130507", "market": "KOSDAQ", "name": "화학", "compare": 23.8, "fluc_ratio": 1.02, "high_price": 2364.17, "last_price": 2352.23, "low_price": 2333.28, "month": "05", "start_price": 2338.85, "total_price": 4321781, "volume": 11923, "volume_price": 72803, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.55, "per": 30.21}, {"date": "20130508", "market": "KOSDAQ", "name": "화학", "compare": 17.65, "fluc_ratio": 0.75, "high_price": 2379.16, "last_price": 2369.88, "low_price": 2361.29, "month": "05", "start_price": 2364.23, "total_price": 4354213, "volume": 11074, "volume_price": 73769, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.57, "per": 30.44}, {"date": "20130509", "market": "KOSDAQ", "name": "화학", "compare": -18.86, "fluc_ratio": -0.8, "high_price": 2384.54, "last_price": 2351.02, "low_price": 2346.83, "month": "05", "start_price": 2384.16, "total_price": 4320022, "volume": 15387, "volume_price": 72606, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.55, "per": 30.19}, {"date": "20130510", "market": "KOSDAQ", "name": "화학", "compare": -19.82, "fluc_ratio": -0.84, "high_price": 2363.39, "last_price": 2331.2, "low_price": 2323, "month": "05", "start_price": 2354.03, "total_price": 4283599, "volume": 11965, "volume_price": 71668, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.54, "per": 29.93}, {"date": "20130513", "market": "KOSDAQ", "name": "화학", "compare": -15.14, "fluc_ratio": -0.65, "high_price": 2337.29, "last_price": 2316.06, "low_price": 2316.06, "month": "05", "start_price": 2337.29, "total_price": 4255780, "volume": 9255, "volume_price": 51070, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.53, "per": 29.74}, {"date": "20130514", "market": "KOSDAQ", "name": "화학", "compare": -13.7, "fluc_ratio": -0.59, "high_price": 2335.11, "last_price": 2302.36, "low_price": 2277.57, "month": "05", "start_price": 2319.85, "total_price": 4230887, "volume": 11936, "volume_price": 68126, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.52, "per": 29.56}, {"date": "20130515", "market": "KOSDAQ", "name": "화학", "compare": 24.49, "fluc_ratio": 1.06, "high_price": 2331.1, "last_price": 2326.85, "low_price": 2305.96, "month": "05", "start_price": 2316.02, "total_price": 4275901, "volume": 8444, "volume_price": 46329, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.54, "per": 29.87}, {"date": "20130516", "market": "KOSDAQ", "name": "화학", "compare": -9.69, "fluc_ratio": -0.42, "high_price": 2330.5, "last_price": 2317.16, "low_price": 2314.68, "month": "05", "start_price": 2330.5, "total_price": 4258096, "volume": 8436, "volume_price": 43668, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.53, "per": 29.75}, {"date": "20130520", "market": "KOSDAQ", "name": "화학", "compare": 12.77, "fluc_ratio": 0.55, "high_price": 2329.93, "last_price": 2329.93, "low_price": 2311.71, "month": "05", "start_price": 2326.85, "total_price": 4281559, "volume": 17673, "volume_price": 57290, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.54, "per": 29.91}, {"date": "20130521", "market": "KOSDAQ", "name": "화학", "compare": 15.87, "fluc_ratio": 0.68, "high_price": 2351.91, "last_price": 2345.8, "low_price": 2336.81, "month": "05", "start_price": 2342.4, "total_price": 4310727, "volume": 19577, "volume_price": 61524, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.55, "per": 30.12}, {"date": "20130522", "market": "KOSDAQ", "name": "화학", "compare": 25.61, "fluc_ratio": 1.09, "high_price": 2379.07, "last_price": 2371.41, "low_price": 2348.83, "month": "05", "start_price": 2353.04, "total_price": 4357782, "volume": 17844, "volume_price": 66573, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.57, "per": 30.45}, {"date": "20130523", "market": "KOSDAQ", "name": "화학", "compare": -23.5, "fluc_ratio": -0.99, "high_price": 2375.64, "last_price": 2347.91, "low_price": 2347.91, "month": "05", "start_price": 2370.86, "total_price": 4314591, "volume": 12787, "volume_price": 60566, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.55, "per": 30.15}, {"date": "20130524", "market": "KOSDAQ", "name": "화학", "compare": 16.06, "fluc_ratio": 0.68, "high_price": 2365.93, "last_price": 2363.97, "low_price": 2345.63, "month": "05", "start_price": 2358.74, "total_price": 4344110, "volume": 8727, "volume_price": 43801, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.56, "per": 30.35}, {"date": "20130527", "market": "KOSDAQ", "name": "화학", "compare": 15.65, "fluc_ratio": 0.66, "high_price": 2380.4, "last_price": 2379.62, "low_price": 2364.47, "month": "05", "start_price": 2372.97, "total_price": 4372874, "volume": 8414, "volume_price": 40701, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.57, "per": 30.55}, {"date": "20130528", "market": "KOSDAQ", "name": "화학", "compare": 29.62, "fluc_ratio": 1.24, "high_price": 2415.3, "last_price": 2409.24, "low_price": 2384.09, "month": "05", "start_price": 2389.88, "total_price": 4427302, "volume": 14775, "volume_price": 68260, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.59, "per": 30.94}, {"date": "20130529", "market": "KOSDAQ", "name": "화학", "compare": -2.49, "fluc_ratio": -0.1, "high_price": 2420.68, "last_price": 2406.75, "low_price": 2406.75, "month": "05", "start_price": 2419.78, "total_price": 4422735, "volume": 9567, "volume_price": 52980, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.59, "per": 30.9}, {"date": "20130530", "market": "KOSDAQ", "name": "화학", "compare": -29.24, "fluc_ratio": -1.21, "high_price": 2412.93, "last_price": 2377.51, "low_price": 2369.56, "month": "05", "start_price": 2408.62, "total_price": 4372800, "volume": 8079, "volume_price": 42739, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.57, "per": 30.52}, {"date": "20130531", "market": "KOSDAQ", "name": "화학", "compare": -16.05, "fluc_ratio": -0.68, "high_price": 2389.17, "last_price": 2361.46, "low_price": 2329.61, "month": "05", "start_price": 2385.77, "total_price": 4343283, "volume": 12547, "volume_price": 60112, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.56, "per": 30.31}, {"date": "20130603", "market": "KOSDAQ", "name": "화학", "compare": -36.87, "fluc_ratio": -1.56, "high_price": 2360.29, "last_price": 2324.59, "low_price": 2322.57, "month": "06", "start_price": 2357.68, "total_price": 4275462, "volume": 8327, "volume_price": 40747, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.54, "per": 29.84}, {"date": "20130604", "market": "KOSDAQ", "name": "화학", "compare": -26.82, "fluc_ratio": -1.15, "high_price": 2337.5, "last_price": 2297.77, "low_price": 2286.07, "month": "06", "start_price": 2333.58, "total_price": 4226143, "volume": 9874, "volume_price": 44109, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.52, "per": 29.49}, {"date": "20130605", "market": "KOSDAQ", "name": "화학", "compare": -37.81, "fluc_ratio": -1.65, "high_price": 2299.2, "last_price": 2259.96, "low_price": 2256.09, "month": "06", "start_price": 2294.36, "total_price": 4157113, "volume": 8241, "volume_price": 44112, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.49, "per": 29}, {"date": "20130607", "market": "KOSDAQ", "name": "화학", "compare": -38.08, "fluc_ratio": -1.68, "high_price": 2269.68, "last_price": 2221.88, "low_price": 2186.12, "month": "06", "start_price": 2263.96, "total_price": 4087067, "volume": 8625, "volume_price": 49619, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.47, "per": 28.51}, {"date": "20130610", "market": "KOSDAQ", "name": "화학", "compare": 39.31, "fluc_ratio": 1.77, "high_price": 2261.19, "last_price": 2261.19, "low_price": 2228.65, "month": "06", "start_price": 2233.9, "total_price": 4159389, "volume": 11791, "volume_price": 36192, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.49, "per": 29.01}, {"date": "20130611", "market": "KOSDAQ", "name": "화학", "compare": 3.95, "fluc_ratio": 0.17, "high_price": 2277, "last_price": 2265.14, "low_price": 2245.52, "month": "06", "start_price": 2273.77, "total_price": 4166650, "volume": 16403, "volume_price": 41725, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.5, "per": 29.06}, {"date": "20130612", "market": "KOSDAQ", "name": "화학", "compare": -4.44, "fluc_ratio": -0.2, "high_price": 2278.04, "last_price": 2260.7, "low_price": 2251.34, "month": "06", "start_price": 2256.25, "total_price": 4158478, "volume": 9077, "volume_price": 32136, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.49, "per": 29.01}, {"date": "20130613", "market": "KOSDAQ", "name": "화학", "compare": -18.12, "fluc_ratio": -0.8, "high_price": 2261.03, "last_price": 2242.58, "low_price": 2210.72, "month": "06", "start_price": 2252.87, "total_price": 4125557, "volume": 6497, "volume_price": 28913, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.48, "per": 28.77}, {"date": "20130614", "market": "KOSDAQ", "name": "화학", "compare": -0.57, "fluc_ratio": -0.03, "high_price": 2263.93, "last_price": 2242.01, "low_price": 2226.66, "month": "06", "start_price": 2261.61, "total_price": 4124512, "volume": 6270, "volume_price": 27720, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.48, "per": 28.76}, {"date": "20130617", "market": "KOSDAQ", "name": "화학", "compare": -64.12, "fluc_ratio": -2.86, "high_price": 2238.07, "last_price": 2177.89, "low_price": 2164.13, "month": "06", "start_price": 2236.66, "total_price": 4007027, "volume": 6467, "volume_price": 32974, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.44, "per": 27.95}, {"date": "20130618", "market": "KOSDAQ", "name": "화학", "compare": 44.12, "fluc_ratio": 2.03, "high_price": 2222.01, "last_price": 2222.01, "low_price": 2160.5, "month": "06", "start_price": 2186.11, "total_price": 4088213, "volume": 5267, "volume_price": 28187, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.47, "per": 28.52}, {"date": "20130619", "market": "KOSDAQ", "name": "화학", "compare": -17.76, "fluc_ratio": -0.8, "high_price": 2239.86, "last_price": 2204.25, "low_price": 2204.25, "month": "06", "start_price": 2239.13, "total_price": 4055543, "volume": 8946, "volume_price": 35390, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.46, "per": 28.29}, {"date": "20130620", "market": "KOSDAQ", "name": "화학", "compare": -44.51, "fluc_ratio": -2.02, "high_price": 2197.86, "last_price": 2159.74, "low_price": 2148.53, "month": "06", "start_price": 2176.23, "total_price": 3973648, "volume": 7389, "volume_price": 37937, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.43, "per": 27.71}, {"date": "20130621", "market": "KOSDAQ", "name": "화학", "compare": -33.02, "fluc_ratio": -1.53, "high_price": 2126.72, "last_price": 2126.72, "low_price": 2080.82, "month": "06", "start_price": 2102.41, "total_price": 3912897, "volume": 10370, "volume_price": 45509, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.4, "per": 27.29}, {"date": "20130624", "market": "KOSDAQ", "name": "화학", "compare": -42.91, "fluc_ratio": -2.02, "high_price": 2135.2, "last_price": 2083.81, "low_price": 2083.81, "month": "06", "start_price": 2132.58, "total_price": 3833944, "volume": 8746, "volume_price": 36482, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.38, "per": 26.73}, {"date": "20130625", "market": "KOSDAQ", "name": "화학", "compare": -126.83, "fluc_ratio": -6.09, "high_price": 2074.29, "last_price": 1956.98, "low_price": 1940.49, "month": "06", "start_price": 2060.11, "total_price": 3600903, "volume": 15487, "volume_price": 73676, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.29, "per": 25.09}, {"date": "20130626", "market": "KOSDAQ", "name": "화학", "compare": 36.77, "fluc_ratio": 1.88, "high_price": 2009.2, "last_price": 1993.75, "low_price": 1940.57, "month": "06", "start_price": 1990.77, "total_price": 3668559, "volume": 6447, "volume_price": 37244, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.32, "per": 25.57}, {"date": "20130627", "market": "KOSDAQ", "name": "화학", "compare": 82.61, "fluc_ratio": 4.14, "high_price": 2084.7, "last_price": 2076.36, "low_price": 2021.46, "month": "06", "start_price": 2021.46, "total_price": 3820564, "volume": 5902, "volume_price": 39610, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.37, "per": 26.63}, {"date": "20130628", "market": "KOSDAQ", "name": "화학", "compare": 25.01, "fluc_ratio": 1.2, "high_price": 2105.74, "last_price": 2101.37, "low_price": 2093.33, "month": "06", "start_price": 2097.82, "total_price": 3866588, "volume": 8530, "volume_price": 51461, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.39, "per": 26.96}, {"date": "20130701", "market": "KOSDAQ", "name": "화학", "compare": 11.38, "fluc_ratio": 0.54, "high_price": 2123.11, "last_price": 2112.75, "low_price": 2099.16, "month": "07", "start_price": 2099.3, "total_price": 3887533, "volume": 4865, "volume_price": 27495, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.4, "per": 27.1}, {"date": "20130702", "market": "KOSDAQ", "name": "화학", "compare": -9.86, "fluc_ratio": -0.47, "high_price": 2131.62, "last_price": 2102.89, "low_price": 2096.07, "month": "07", "start_price": 2126.56, "total_price": 3869382, "volume": 6390, "volume_price": 33824, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.39, "per": 26.98}, {"date": "20130703", "market": "KOSDAQ", "name": "화학", "compare": -25.63, "fluc_ratio": -1.22, "high_price": 2116.49, "last_price": 2077.26, "low_price": 2071.5, "month": "07", "start_price": 2106.9, "total_price": 3822219, "volume": 5745, "volume_price": 26567, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.37, "per": 26.65}, {"date": "20130704", "market": "KOSDAQ", "name": "화학", "compare": 10.36, "fluc_ratio": 0.5, "high_price": 2103.84, "last_price": 2087.62, "low_price": 2065.16, "month": "07", "start_price": 2089.01, "total_price": 3841285, "volume": 4484, "volume_price": 25534, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.38, "per": 26.78}, {"date": "20130705", "market": "KOSDAQ", "name": "화학", "compare": -4.94, "fluc_ratio": -0.24, "high_price": 2105.69, "last_price": 2082.68, "low_price": 2078.18, "month": "07", "start_price": 2101, "total_price": 3832196, "volume": 4291, "volume_price": 27162, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.38, "per": 26.72}, {"date": "20130708", "market": "KOSDAQ", "name": "화학", "compare": -32.77, "fluc_ratio": -1.57, "high_price": 2096.62, "last_price": 2049.91, "low_price": 2043.35, "month": "07", "start_price": 2087.29, "total_price": 3783596, "volume": 5126, "volume_price": 31030, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.36, "per": 26.5}, {"date": "20130709", "market": "KOSDAQ", "name": "화학", "compare": 37.28, "fluc_ratio": 1.82, "high_price": 2088.74, "last_price": 2087.19, "low_price": 2051.15, "month": "07", "start_price": 2062.03, "total_price": 3852409, "volume": 5481, "volume_price": 29809, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.38, "per": 26.99}, {"date": "20130710", "market": "KOSDAQ", "name": "화학", "compare": -7.22, "fluc_ratio": -0.35, "high_price": 2107.39, "last_price": 2079.97, "low_price": 2076.87, "month": "07", "start_price": 2102.27, "total_price": 3862168, "volume": 9335, "volume_price": 43379, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.38, "per": 27.32}, {"date": "20130711", "market": "KOSDAQ", "name": "화학", "compare": 58.36, "fluc_ratio": 2.81, "high_price": 2138.59, "last_price": 2138.33, "low_price": 2101.48, "month": "07", "start_price": 2101.57, "total_price": 3970528, "volume": 9040, "volume_price": 47775, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.42, "per": 28.09}, {"date": "20130712", "market": "KOSDAQ", "name": "화학", "compare": 32.75, "fluc_ratio": 1.53, "high_price": 2175.1, "last_price": 2171.08, "low_price": 2144.1, "month": "07", "start_price": 2150.56, "total_price": 4031334, "volume": 11762, "volume_price": 67424, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.44, "per": 28.52}, {"date": "20130715", "market": "KOSDAQ", "name": "화학", "compare": 20.15, "fluc_ratio": 0.93, "high_price": 2202.45, "last_price": 2191.23, "low_price": 2162.06, "month": "07", "start_price": 2179.63, "total_price": 4068756, "volume": 9210, "volume_price": 54018, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.46, "per": 28.79}, {"date": "20130716", "market": "KOSDAQ", "name": "화학", "compare": 16.44, "fluc_ratio": 0.75, "high_price": 2225.34, "last_price": 2207.67, "low_price": 2203.41, "month": "07", "start_price": 2206.87, "total_price": 4099285, "volume": 17127, "volume_price": 92736, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.47, "per": 29}, {"date": "20130717", "market": "KOSDAQ", "name": "화학", "compare": 0.32, "fluc_ratio": 0.01, "high_price": 2216.64, "last_price": 2207.99, "low_price": 2193.15, "month": "07", "start_price": 2203.03, "total_price": 4100156, "volume": 9873, "volume_price": 58757, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.47, "per": 29.01}, {"date": "20130718", "market": "KOSDAQ", "name": "화학", "compare": 21.06, "fluc_ratio": 0.95, "high_price": 2240.64, "last_price": 2229.05, "low_price": 2212.56, "month": "07", "start_price": 2217.16, "total_price": 4139260, "volume": 29875, "volume_price": 91014, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.48, "per": 29.29}, {"date": "20130719", "market": "KOSDAQ", "name": "화학", "compare": -7.23, "fluc_ratio": -0.32, "high_price": 2251.66, "last_price": 2221.82, "low_price": 2220.31, "month": "07", "start_price": 2245.26, "total_price": 4125835, "volume": 23094, "volume_price": 76578, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.48, "per": 29.19}, {"date": "20130722", "market": "KOSDAQ", "name": "화학", "compare": -0.36, "fluc_ratio": -0.02, "high_price": 2249.81, "last_price": 2221.46, "low_price": 2220.17, "month": "07", "start_price": 2227.24, "total_price": 4125165, "volume": 14643, "volume_price": 68834, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.48, "per": 29.19}, {"date": "20130723", "market": "KOSDAQ", "name": "화학", "compare": 22.15, "fluc_ratio": 1, "high_price": 2244, "last_price": 2243.61, "low_price": 2216.41, "month": "07", "start_price": 2230.84, "total_price": 4166292, "volume": 14817, "volume_price": 77043, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.49, "per": 29.48}, {"date": "20130724", "market": "KOSDAQ", "name": "화학", "compare": 9.28, "fluc_ratio": 0.41, "high_price": 2260.08, "last_price": 2252.89, "low_price": 2240.44, "month": "07", "start_price": 2250.47, "total_price": 4183527, "volume": 16599, "volume_price": 61832, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.5, "per": 29.6}, {"date": "20130725", "market": "KOSDAQ", "name": "화학", "compare": -2.25, "fluc_ratio": -0.1, "high_price": 2260.28, "last_price": 2250.64, "low_price": 2245.87, "month": "07", "start_price": 2258.9, "total_price": 4179356, "volume": 16100, "volume_price": 58374, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.5, "per": 29.57}, {"date": "20130726", "market": "KOSDAQ", "name": "화학", "compare": 0.91, "fluc_ratio": 0.04, "high_price": 2257.34, "last_price": 2251.55, "low_price": 2245.12, "month": "07", "start_price": 2255.49, "total_price": 4177431, "volume": 10368, "volume_price": 45111, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.5, "per": 29.59}, {"date": "20130729", "market": "KOSDAQ", "name": "화학", "compare": -38.93, "fluc_ratio": -1.73, "high_price": 2267.01, "last_price": 2212.62, "low_price": 2212.62, "month": "07", "start_price": 2267.01, "total_price": 4105199, "volume": 9738, "volume_price": 51750, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.47, "per": 29.09}, {"date": "20130730", "market": "KOSDAQ", "name": "화학", "compare": 16.02, "fluc_ratio": 0.72, "high_price": 2231.57, "last_price": 2228.64, "low_price": 2213.67, "month": "07", "start_price": 2220.32, "total_price": 4134922, "volume": 13032, "volume_price": 56873, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.48, "per": 29.31}, {"date": "20130731", "market": "KOSDAQ", "name": "화학", "compare": 28.2, "fluc_ratio": 1.27, "high_price": 2259.77, "last_price": 2256.84, "low_price": 2237.29, "month": "07", "start_price": 2240.81, "total_price": 4187238, "volume": 12957, "volume_price": 62091, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.5, "per": 29.69}, {"date": "20130801", "market": "KOSDAQ", "name": "화학", "compare": 4.49, "fluc_ratio": 0.2, "high_price": 2274.26, "last_price": 2261.33, "low_price": 2252.37, "month": "08", "start_price": 2269.79, "total_price": 4195568, "volume": 18905, "volume_price": 77386, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.51, "per": 29.75}, {"date": "20130802", "market": "KOSDAQ", "name": "화학", "compare": 8.54, "fluc_ratio": 0.38, "high_price": 2281.15, "last_price": 2269.87, "low_price": 2259.08, "month": "08", "start_price": 2281.15, "total_price": 4211410, "volume": 13827, "volume_price": 59355, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.51, "per": 29.86}, {"date": "20130805", "market": "KOSDAQ", "name": "화학", "compare": 5.5, "fluc_ratio": 0.24, "high_price": 2291.57, "last_price": 2275.37, "low_price": 2272.13, "month": "08", "start_price": 2283.71, "total_price": 4221632, "volume": 13296, "volume_price": 58336, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.51, "per": 29.93}, {"date": "20130806", "market": "KOSDAQ", "name": "화학", "compare": -3.25, "fluc_ratio": -0.14, "high_price": 2282.93, "last_price": 2272.12, "low_price": 2257.57, "month": "08", "start_price": 2281.57, "total_price": 4215596, "volume": 13505, "volume_price": 56295, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.51, "per": 29.9}, {"date": "20130807", "market": "KOSDAQ", "name": "화학", "compare": -26.77, "fluc_ratio": -1.18, "high_price": 2285.9, "last_price": 2245.35, "low_price": 2245.35, "month": "08", "start_price": 2273.33, "total_price": 4165934, "volume": 20082, "volume_price": 56280, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.5, "per": 29.55}, {"date": "20130808", "market": "KOSDAQ", "name": "화학", "compare": 8.1, "fluc_ratio": 0.36, "high_price": 2265.77, "last_price": 2253.45, "low_price": 2241.47, "month": "08", "start_price": 2246.9, "total_price": 4180959, "volume": 18913, "volume_price": 58809, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.5, "per": 29.66}, {"date": "20130809", "market": "KOSDAQ", "name": "화학", "compare": -8.63, "fluc_ratio": -0.38, "high_price": 2265.32, "last_price": 2244.82, "low_price": 2241, "month": "08", "start_price": 2261.78, "total_price": 4164943, "volume": 17469, "volume_price": 43597, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.5, "per": 29.55}, {"date": "20130812", "market": "KOSDAQ", "name": "화학", "compare": -16.64, "fluc_ratio": -0.74, "high_price": 2246.32, "last_price": 2228.18, "low_price": 2216.53, "month": "08", "start_price": 2245.58, "total_price": 4134072, "volume": 16237, "volume_price": 52319, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.48, "per": 29.32}, {"date": "20130813", "market": "KOSDAQ", "name": "화학", "compare": 11.27, "fluc_ratio": 0.51, "high_price": 2239.45, "last_price": 2239.45, "low_price": 2215.19, "month": "08", "start_price": 2223.56, "total_price": 4154973, "volume": 13397, "volume_price": 57677, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.49, "per": 29.48}, {"date": "20130814", "market": "KOSDAQ", "name": "화학", "compare": -1.17, "fluc_ratio": -0.05, "high_price": 2250.24, "last_price": 2238.28, "low_price": 2238.28, "month": "08", "start_price": 2241.25, "total_price": 4152810, "volume": 22027, "volume_price": 61975, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.49, "per": 29.46}, {"date": "20130816", "market": "KOSDAQ", "name": "화학", "compare": -9.92, "fluc_ratio": -0.44, "high_price": 2237.08, "last_price": 2228.36, "low_price": 2213.81, "month": "08", "start_price": 2217.64, "total_price": 4134407, "volume": 13278, "volume_price": 50209, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.48, "per": 29.33}, {"date": "20130819", "market": "KOSDAQ", "name": "화학", "compare": 10.78, "fluc_ratio": 0.48, "high_price": 2245.23, "last_price": 2239.14, "low_price": 2231.08, "month": "08", "start_price": 2238.97, "total_price": 4154572, "volume": 18850, "volume_price": 61870, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.49, "per": 29.48}, {"date": "20130820", "market": "KOSDAQ", "name": "화학", "compare": -46.83, "fluc_ratio": -2.09, "high_price": 2249.52, "last_price": 2192.31, "low_price": 2188.17, "month": "08", "start_price": 2237.73, "total_price": 4067685, "volume": 30363, "volume_price": 98730, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.46, "per": 28.87}, {"date": "20130821", "market": "KOSDAQ", "name": "화학", "compare": -12.41, "fluc_ratio": -0.57, "high_price": 2205.03, "last_price": 2179.9, "low_price": 2138.96, "month": "08", "start_price": 2198.85, "total_price": 4044665, "volume": 18911, "volume_price": 70991, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.45, "per": 28.71}, {"date": "20130822", "market": "KOSDAQ", "name": "화학", "compare": -65.59, "fluc_ratio": -3.01, "high_price": 2155.87, "last_price": 2114.31, "low_price": 2112.5, "month": "08", "start_price": 2155.87, "total_price": 3922956, "volume": 13436, "volume_price": 49549, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.41, "per": 27.85}, {"date": "20130823", "market": "KOSDAQ", "name": "화학", "compare": 42.9, "fluc_ratio": 2.03, "high_price": 2164.45, "last_price": 2157.21, "low_price": 2140.12, "month": "08", "start_price": 2140.73, "total_price": 4002566, "volume": 20071, "volume_price": 42047, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.44, "per": 28.41}, {"date": "20130826", "market": "KOSDAQ", "name": "화학", "compare": -2.76, "fluc_ratio": -0.13, "high_price": 2175.65, "last_price": 2154.45, "low_price": 2152.88, "month": "08", "start_price": 2169.78, "total_price": 3997447, "volume": 13595, "volume_price": 43795, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.44, "per": 28.38}, {"date": "20130827", "market": "KOSDAQ", "name": "화학", "compare": -32.31, "fluc_ratio": -1.5, "high_price": 2162.92, "last_price": 2122.14, "low_price": 2116.12, "month": "08", "start_price": 2154.49, "total_price": 3937497, "volume": 10841, "volume_price": 49160, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.41, "per": 27.95}, {"date": "20130828", "market": "KOSDAQ", "name": "화학", "compare": -26.37, "fluc_ratio": -1.24, "high_price": 2109.32, "last_price": 2095.77, "low_price": 2083.54, "month": "08", "start_price": 2087.61, "total_price": 3888566, "volume": 15140, "volume_price": 45825, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.4, "per": 27.59}, {"date": "20130829", "market": "KOSDAQ", "name": "화학", "compare": 47.89, "fluc_ratio": 2.29, "high_price": 2143.66, "last_price": 2143.66, "low_price": 2108.18, "month": "08", "start_price": 2111.16, "total_price": 3977414, "volume": 12368, "volume_price": 56150, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.43, "per": 28.23}, {"date": "20130830", "market": "KOSDAQ", "name": "화학", "compare": -1.2, "fluc_ratio": -0.06, "high_price": 2152.62, "last_price": 2142.46, "low_price": 2131.25, "month": "08", "start_price": 2149.19, "total_price": 3975290, "volume": 7221, "volume_price": 51708, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.43, "per": 28.21}, {"date": "20130902", "market": "KOSDAQ", "name": "화학", "compare": 28.09, "fluc_ratio": 1.31, "high_price": 2173.46, "last_price": 2170.55, "low_price": 2147.33, "month": "09", "start_price": 2147.74, "total_price": 4027402, "volume": 4915, "volume_price": 35430, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.45, "per": 28.58}, {"date": "20130903", "market": "KOSDAQ", "name": "화학", "compare": 9.88, "fluc_ratio": 0.46, "high_price": 2198.58, "last_price": 2180.43, "low_price": 2176.4, "month": "09", "start_price": 2190.31, "total_price": 4045738, "volume": 7775, "volume_price": 39214, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.45, "per": 28.71}, {"date": "20130904", "market": "KOSDAQ", "name": "화학", "compare": -1.24, "fluc_ratio": -0.06, "high_price": 2189.24, "last_price": 2179.19, "low_price": 2171.55, "month": "09", "start_price": 2186.61, "total_price": 4043438, "volume": 8897, "volume_price": 41812, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.45, "per": 28.7}, {"date": "20130905", "market": "KOSDAQ", "name": "화학", "compare": 9.85, "fluc_ratio": 0.45, "high_price": 2194.22, "last_price": 2189.04, "low_price": 2181.7, "month": "09", "start_price": 2188.05, "total_price": 4061718, "volume": 7996, "volume_price": 46178, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.46, "per": 28.83}, {"date": "20130906", "market": "KOSDAQ", "name": "화학", "compare": -19.01, "fluc_ratio": -0.87, "high_price": 2194.43, "last_price": 2170.03, "low_price": 2160.23, "month": "09", "start_price": 2191.27, "total_price": 4026449, "volume": 8451, "volume_price": 66639, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.45, "per": 28.58}, {"date": "20130909", "market": "KOSDAQ", "name": "화학", "compare": 10.88, "fluc_ratio": 0.5, "high_price": 2183.4, "last_price": 2180.91, "low_price": 2168.16, "month": "09", "start_price": 2180.55, "total_price": 4047525, "volume": 7855, "volume_price": 54766, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.45, "per": 28.74}, {"date": "20130910", "market": "KOSDAQ", "name": "화학", "compare": -5.46, "fluc_ratio": -0.25, "high_price": 2192.2, "last_price": 2175.45, "low_price": 2163.14, "month": "09", "start_price": 2190.06, "total_price": 4037387, "volume": 7282, "volume_price": 48869, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.45, "per": 28.67}, {"date": "20130911", "market": "KOSDAQ", "name": "화학", "compare": 46.36, "fluc_ratio": 2.13, "high_price": 2224.49, "last_price": 2221.81, "low_price": 2188.78, "month": "09", "start_price": 2190.84, "total_price": 4123427, "volume": 7136, "volume_price": 51601, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.48, "per": 29.28}, {"date": "20130912", "market": "KOSDAQ", "name": "화학", "compare": 10.31, "fluc_ratio": 0.46, "high_price": 2244.68, "last_price": 2232.12, "low_price": 2225.16, "month": "09", "start_price": 2236.91, "total_price": 4142556, "volume": 10877, "volume_price": 54463, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.49, "per": 29.42}, {"date": "20130913", "market": "KOSDAQ", "name": "화학", "compare": 13.94, "fluc_ratio": 0.62, "high_price": 2249.47, "last_price": 2246.06, "low_price": 2236.02, "month": "09", "start_price": 2236.98, "total_price": 4168441, "volume": 7795, "volume_price": 40822, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.5, "per": 29.6}, {"date": "20130916", "market": "KOSDAQ", "name": "화학", "compare": -27.62, "fluc_ratio": -1.23, "high_price": 2253.42, "last_price": 2218.44, "low_price": 2218.44, "month": "09", "start_price": 2253.42, "total_price": 4117180, "volume": 4329, "volume_price": 26276, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.48, "per": 29.24}, {"date": "20130917", "market": "KOSDAQ", "name": "화학", "compare": 0.92, "fluc_ratio": 0.04, "high_price": 2229.05, "last_price": 2219.36, "low_price": 2204.91, "month": "09", "start_price": 2220.99, "total_price": 4118877, "volume": 4220, "volume_price": 28453, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.48, "per": 29.25}, {"date": "20130923", "market": "KOSDAQ", "name": "화학", "compare": 19.71, "fluc_ratio": 0.89, "high_price": 2243.27, "last_price": 2239.07, "low_price": 2229.17, "month": "09", "start_price": 2229.77, "total_price": 4155467, "volume": 6736, "volume_price": 39920, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.49, "per": 29.51}, {"date": "20130924", "market": "KOSDAQ", "name": "화학", "compare": -4.15, "fluc_ratio": -0.19, "high_price": 2246.01, "last_price": 2234.92, "low_price": 2220.7, "month": "09", "start_price": 2236.86, "total_price": 4147752, "volume": 5764, "volume_price": 30669, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.52, "per": 25.96}, {"date": "20130925", "market": "KOSDAQ", "name": "화학", "compare": 15.58, "fluc_ratio": 0.7, "high_price": 2251.09, "last_price": 2250.5, "low_price": 2235.83, "month": "09", "start_price": 2243.07, "total_price": 4176672, "volume": 9441, "volume_price": 49914, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.53, "per": 26.15}, {"date": "20130926", "market": "KOSDAQ", "name": "화학", "compare": 30.82, "fluc_ratio": 1.37, "high_price": 2290.9, "last_price": 2281.32, "low_price": 2251.69, "month": "09", "start_price": 2257.66, "total_price": 4233879, "volume": 10168, "volume_price": 83925, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.55, "per": 26.51}, {"date": "20130927", "market": "KOSDAQ", "name": "화학", "compare": 16.88, "fluc_ratio": 0.74, "high_price": 2300.94, "last_price": 2298.2, "low_price": 2286.05, "month": "09", "start_price": 2294.08, "total_price": 4265193, "volume": 6722, "volume_price": 45166, "year": "2013", "dividend_ratio": 0.62, "pbr": 1.56, "per": 26.7}, {"date": "20130930", "market": "KOSDAQ", "name": "화학", "compare": -23.04, "fluc_ratio": -1, "high_price": 2307.63, "last_price": 2275.16, "low_price": 2275.16, "month": "09", "start_price": 2294.45, "total_price": 4222440, "volume": 11272, "volume_price": 67609, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.54, "per": 26.43}, {"date": "20131001", "market": "KOSDAQ", "name": "화학", "compare": -15.49, "fluc_ratio": -0.68, "high_price": 2301.93, "last_price": 2259.67, "low_price": 2239.27, "month": "10", "start_price": 2273.41, "total_price": 4193699, "volume": 7896, "volume_price": 67592, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.53, "per": 26.25}, {"date": "20131002", "market": "KOSDAQ", "name": "화학", "compare": -6.19, "fluc_ratio": -0.27, "high_price": 2281.49, "last_price": 2253.48, "low_price": 2253.48, "month": "10", "start_price": 2271.51, "total_price": 4182207, "volume": 4889, "volume_price": 39703, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.53, "per": 26.18}, {"date": "20131004", "market": "KOSDAQ", "name": "화학", "compare": 3.09, "fluc_ratio": 0.14, "high_price": 2257.37, "last_price": 2256.57, "low_price": 2215.63, "month": "10", "start_price": 2243.02, "total_price": 4187934, "volume": 5575, "volume_price": 44451, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.53, "per": 26.22}, {"date": "20131007", "market": "KOSDAQ", "name": "화학", "compare": -14.58, "fluc_ratio": -0.65, "high_price": 2272.22, "last_price": 2241.99, "low_price": 2241.99, "month": "10", "start_price": 2266.75, "total_price": 4160874, "volume": 4982, "volume_price": 41608, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.52, "per": 26.05}, {"date": "20131008", "market": "KOSDAQ", "name": "화학", "compare": -0.2, "fluc_ratio": -0.01, "high_price": 2247.16, "last_price": 2241.79, "low_price": 2228.29, "month": "10", "start_price": 2242.29, "total_price": 4160509, "volume": 4872, "volume_price": 58123, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.52, "per": 26.04}, {"date": "20131010", "market": "KOSDAQ", "name": "화학", "compare": 16.43, "fluc_ratio": 0.73, "high_price": 2271.88, "last_price": 2258.22, "low_price": 2253.41, "month": "10", "start_price": 2271.45, "total_price": 4191003, "volume": 4352, "volume_price": 45333, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.53, "per": 26.24}, {"date": "20131011", "market": "KOSDAQ", "name": "화학", "compare": 15.14, "fluc_ratio": 0.67, "high_price": 2277.71, "last_price": 2273.36, "low_price": 2266.74, "month": "10", "start_price": 2275.6, "total_price": 4219097, "volume": 4750, "volume_price": 39656, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.54, "per": 26.41}, {"date": "20131014", "market": "KOSDAQ", "name": "화학", "compare": -31.82, "fluc_ratio": -1.4, "high_price": 2281.01, "last_price": 2241.54, "low_price": 2241.54, "month": "10", "start_price": 2280.05, "total_price": 4160050, "volume": 6033, "volume_price": 44849, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.52, "per": 26.04}, {"date": "20131015", "market": "KOSDAQ", "name": "화학", "compare": 21.41, "fluc_ratio": 0.96, "high_price": 2270.38, "last_price": 2262.95, "low_price": 2254.55, "month": "10", "start_price": 2260.31, "total_price": 4199786, "volume": 8864, "volume_price": 41373, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.54, "per": 26.29}, {"date": "20131016", "market": "KOSDAQ", "name": "화학", "compare": -37.39, "fluc_ratio": -1.65, "high_price": 2264.2, "last_price": 2225.56, "low_price": 2221.26, "month": "10", "start_price": 2263.11, "total_price": 4130395, "volume": 5979, "volume_price": 43264, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.51, "per": 25.85}, {"date": "20131017", "market": "KOSDAQ", "name": "화학", "compare": 14.88, "fluc_ratio": 0.67, "high_price": 2255.14, "last_price": 2240.44, "low_price": 2212.6, "month": "10", "start_price": 2249.8, "total_price": 4158011, "volume": 7255, "volume_price": 63160, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.52, "per": 26.03}, {"date": "20131018", "market": "KOSDAQ", "name": "화학", "compare": 33.46, "fluc_ratio": 1.49, "high_price": 2274.93, "last_price": 2273.9, "low_price": 2231.9, "month": "10", "start_price": 2250.51, "total_price": 4220096, "volume": 6034, "volume_price": 47228, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.54, "per": 26.42}, {"date": "20131021", "market": "KOSDAQ", "name": "화학", "compare": -15.15, "fluc_ratio": -0.67, "high_price": 2285.78, "last_price": 2258.75, "low_price": 2251.6, "month": "10", "start_price": 2279.19, "total_price": 4191976, "volume": 6037, "volume_price": 43947, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.53, "per": 26.24}, {"date": "20131022", "market": "KOSDAQ", "name": "화학", "compare": -3.85, "fluc_ratio": -0.17, "high_price": 2270.41, "last_price": 2254.9, "low_price": 2252.52, "month": "10", "start_price": 2258.28, "total_price": 4184844, "volume": 4436, "volume_price": 37244, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.53, "per": 26.2}, {"date": "20131023", "market": "KOSDAQ", "name": "화학", "compare": -26.43, "fluc_ratio": -1.17, "high_price": 2274.36, "last_price": 2228.47, "low_price": 2228.47, "month": "10", "start_price": 2266.58, "total_price": 4145776, "volume": 4674, "volume_price": 38535, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.51, "per": 25.94}, {"date": "20131024", "market": "KOSDAQ", "name": "화학", "compare": 8.86, "fluc_ratio": 0.4, "high_price": 2242.67, "last_price": 2237.33, "low_price": 2214.65, "month": "10", "start_price": 2231.02, "total_price": 4162260, "volume": 3598, "volume_price": 30596, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.52, "per": 26.04}, {"date": "20131025", "market": "KOSDAQ", "name": "화학", "compare": -7.25, "fluc_ratio": -0.32, "high_price": 2247.16, "last_price": 2230.08, "low_price": 2220.45, "month": "10", "start_price": 2245.25, "total_price": 4148774, "volume": 3256, "volume_price": 22591, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.52, "per": 25.96}, {"date": "20131028", "market": "KOSDAQ", "name": "화학", "compare": -7.6, "fluc_ratio": -0.34, "high_price": 2242.54, "last_price": 2222.48, "low_price": 2218.51, "month": "10", "start_price": 2241.91, "total_price": 4134630, "volume": 4120, "volume_price": 32853, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.51, "per": 25.87}, {"date": "20131029", "market": "KOSDAQ", "name": "화학", "compare": 11.26, "fluc_ratio": 0.51, "high_price": 2240.09, "last_price": 2233.74, "low_price": 2224.58, "month": "10", "start_price": 2233.59, "total_price": 4158059, "volume": 6103, "volume_price": 36848, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.52, "per": 26.01}, {"date": "20131030", "market": "KOSDAQ", "name": "화학", "compare": 28.46, "fluc_ratio": 1.27, "high_price": 2263.59, "last_price": 2262.2, "low_price": 2239.25, "month": "10", "start_price": 2241.88, "total_price": 4211038, "volume": 6749, "volume_price": 49511, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.54, "per": 26.35}, {"date": "20131031", "market": "KOSDAQ", "name": "화학", "compare": -27.75, "fluc_ratio": -1.23, "high_price": 2268.6, "last_price": 2234.45, "low_price": 2234.45, "month": "10", "start_price": 2259.17, "total_price": 4159378, "volume": 4819, "volume_price": 36637, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.52, "per": 29.06}, {"date": "20131101", "market": "KOSDAQ", "name": "화학", "compare": 21.25, "fluc_ratio": 0.95, "high_price": 2256.83, "last_price": 2255.7, "low_price": 2238.23, "month": "11", "start_price": 2238.23, "total_price": 4198943, "volume": 4846, "volume_price": 35512, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.54, "per": 29.33}, {"date": "20131104", "market": "KOSDAQ", "name": "화학", "compare": -6.64, "fluc_ratio": -0.29, "high_price": 2263.86, "last_price": 2249.06, "low_price": 2244.99, "month": "11", "start_price": 2262.9, "total_price": 4186597, "volume": 5814, "volume_price": 35408, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.53, "per": 29.25}, {"date": "20131105", "market": "KOSDAQ", "name": "화학", "compare": -34.54, "fluc_ratio": -1.54, "high_price": 2258.89, "last_price": 2214.52, "low_price": 2214.52, "month": "11", "start_price": 2253.46, "total_price": 4122302, "volume": 5111, "volume_price": 38573, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.51, "per": 28.8}, {"date": "20131106", "market": "KOSDAQ", "name": "화학", "compare": -3.71, "fluc_ratio": -0.17, "high_price": 2229.65, "last_price": 2210.81, "low_price": 2205.56, "month": "11", "start_price": 2218.37, "total_price": 4115389, "volume": 5887, "volume_price": 38542, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.51, "per": 28.75}, {"date": "20131107", "market": "KOSDAQ", "name": "화학", "compare": -59.32, "fluc_ratio": -2.68, "high_price": 2217.17, "last_price": 2151.49, "low_price": 2151.49, "month": "11", "start_price": 2216.57, "total_price": 4004966, "volume": 6991, "volume_price": 57363, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.46, "per": 27.97}, {"date": "20131108", "market": "KOSDAQ", "name": "화학", "compare": -7.49, "fluc_ratio": -0.35, "high_price": 2161.33, "last_price": 2144, "low_price": 2134.31, "month": "11", "start_price": 2135.44, "total_price": 4052232, "volume": 7876, "volume_price": 68145, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.46, "per": 27.87}, {"date": "20131111", "market": "KOSDAQ", "name": "화학", "compare": -60.84, "fluc_ratio": -2.84, "high_price": 2150.84, "last_price": 2083.16, "low_price": 2081.96, "month": "11", "start_price": 2148.72, "total_price": 3937242, "volume": 6006, "volume_price": 44634, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.42, "per": 27.13}, {"date": "20131112", "market": "KOSDAQ", "name": "화학", "compare": 38.02, "fluc_ratio": 1.83, "high_price": 2129.2, "last_price": 2121.18, "low_price": 2083.62, "month": "11", "start_price": 2083.62, "total_price": 4009088, "volume": 4093, "volume_price": 33945, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.45, "per": 27.64}, {"date": "20131113", "market": "KOSDAQ", "name": "화학", "compare": -16.95, "fluc_ratio": -0.8, "high_price": 2130.82, "last_price": 2104.23, "low_price": 2094.06, "month": "11", "start_price": 2127.28, "total_price": 3977061, "volume": 4221, "volume_price": 28777, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.44, "per": 27.43}, {"date": "20131114", "market": "KOSDAQ", "name": "화학", "compare": 16.66, "fluc_ratio": 0.79, "high_price": 2122.68, "last_price": 2120.89, "low_price": 2102.74, "month": "11", "start_price": 2114.6, "total_price": 4008539, "volume": 5327, "volume_price": 34475, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.45, "per": 27.65}, {"date": "20131115", "market": "KOSDAQ", "name": "화학", "compare": 26.56, "fluc_ratio": 1.25, "high_price": 2148.41, "last_price": 2147.45, "low_price": 2130.92, "month": "11", "start_price": 2136.21, "total_price": 4058737, "volume": 4833, "volume_price": 37390, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.47, "per": 28.02}, {"date": "20131118", "market": "KOSDAQ", "name": "화학", "compare": -14.22, "fluc_ratio": -0.66, "high_price": 2166.88, "last_price": 2133.23, "low_price": 2130.08, "month": "11", "start_price": 2165.92, "total_price": 4031863, "volume": 8865, "volume_price": 53961, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.46, "per": 27.83}, {"date": "20131119", "market": "KOSDAQ", "name": "화학", "compare": 4.1, "fluc_ratio": 0.19, "high_price": 2137.33, "last_price": 2137.33, "low_price": 2116.44, "month": "11", "start_price": 2124.87, "total_price": 4202737, "volume": 9506, "volume_price": 105849, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.46, "per": 27.9}, {"date": "20131120", "market": "KOSDAQ", "name": "화학", "compare": -0.75, "fluc_ratio": -0.04, "high_price": 2149.82, "last_price": 2136.58, "low_price": 2131.82, "month": "11", "start_price": 2137.38, "total_price": 4201261, "volume": 10089, "volume_price": 64346, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.5, "per": 25.7}, {"date": "20131121", "market": "KOSDAQ", "name": "화학", "compare": -7.67, "fluc_ratio": -0.36, "high_price": 2146.5, "last_price": 2128.91, "low_price": 2120.5, "month": "11", "start_price": 2138.64, "total_price": 4186183, "volume": 9214, "volume_price": 54758, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.49, "per": 25.61}, {"date": "20131122", "market": "KOSDAQ", "name": "화학", "compare": 5.53, "fluc_ratio": 0.26, "high_price": 2142.25, "last_price": 2134.44, "low_price": 2119.79, "month": "11", "start_price": 2139.86, "total_price": 4197065, "volume": 8533, "volume_price": 45648, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.49, "per": 25.67}, {"date": "20131125", "market": "KOSDAQ", "name": "화학", "compare": 15.98, "fluc_ratio": 0.75, "high_price": 2153.97, "last_price": 2150.42, "low_price": 2130.11, "month": "11", "start_price": 2141.41, "total_price": 4228484, "volume": 6858, "volume_price": 42779, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.51, "per": 25.87}, {"date": "20131126", "market": "KOSDAQ", "name": "화학", "compare": -4.28, "fluc_ratio": -0.2, "high_price": 2161.45, "last_price": 2146.14, "low_price": 2142.87, "month": "11", "start_price": 2161.2, "total_price": 4220065, "volume": 9005, "volume_price": 43777, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.5, "per": 25.82}, {"date": "20131127", "market": "KOSDAQ", "name": "화학", "compare": 3.24, "fluc_ratio": 0.15, "high_price": 2164.84, "last_price": 2149.38, "low_price": 2140.05, "month": "11", "start_price": 2156.79, "total_price": 4226441, "volume": 7213, "volume_price": 39669, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.51, "per": 25.86}, {"date": "20131128", "market": "KOSDAQ", "name": "화학", "compare": 16.43, "fluc_ratio": 0.76, "high_price": 2167.66, "last_price": 2165.81, "low_price": 2132.2, "month": "11", "start_price": 2160.1, "total_price": 4258743, "volume": 8340, "volume_price": 57600, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.52, "per": 26.06}, {"date": "20131129", "market": "KOSDAQ", "name": "화학", "compare": 2.07, "fluc_ratio": 0.1, "high_price": 2176.45, "last_price": 2167.88, "low_price": 2153.42, "month": "11", "start_price": 2175.27, "total_price": 4262820, "volume": 9847, "volume_price": 57703, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.52, "per": 26.07}, {"date": "20131202", "market": "KOSDAQ", "name": "화학", "compare": -36.08, "fluc_ratio": -1.66, "high_price": 2171.09, "last_price": 2131.8, "low_price": 2128.42, "month": "12", "start_price": 2165.88, "total_price": 4191870, "volume": 11451, "volume_price": 62947, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.49, "per": 25.63}, {"date": "20131203", "market": "KOSDAQ", "name": "화학", "compare": -43.28, "fluc_ratio": -2.03, "high_price": 2125.36, "last_price": 2088.52, "low_price": 2079.96, "month": "12", "start_price": 2118.88, "total_price": 4106756, "volume": 10067, "volume_price": 56548, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.46, "per": 25.11}, {"date": "20131204", "market": "KOSDAQ", "name": "화학", "compare": -19.66, "fluc_ratio": -0.94, "high_price": 2092.53, "last_price": 2068.86, "low_price": 2059.63, "month": "12", "start_price": 2083.4, "total_price": 4068112, "volume": 6541, "volume_price": 39149, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.45, "per": 24.87}, {"date": "20131205", "market": "KOSDAQ", "name": "화학", "compare": 27.59, "fluc_ratio": 1.33, "high_price": 2103.58, "last_price": 2096.45, "low_price": 2066.07, "month": "12", "start_price": 2073.12, "total_price": 4122348, "volume": 7481, "volume_price": 37727, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.47, "per": 25.21}, {"date": "20131206", "market": "KOSDAQ", "name": "화학", "compare": -7.22, "fluc_ratio": -0.34, "high_price": 2109.99, "last_price": 2089.23, "low_price": 2089.23, "month": "12", "start_price": 2101.39, "total_price": 4108168, "volume": 6698, "volume_price": 30956, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.46, "per": 25.12}, {"date": "20131209", "market": "KOSDAQ", "name": "화학", "compare": -24.88, "fluc_ratio": -1.19, "high_price": 2102.55, "last_price": 2064.35, "low_price": 2064.35, "month": "12", "start_price": 2095.57, "total_price": 4059228, "volume": 3813, "volume_price": 26082, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.44, "per": 24.82}, {"date": "20131210", "market": "KOSDAQ", "name": "화학", "compare": -23.47, "fluc_ratio": -1.14, "high_price": 2072.67, "last_price": 2040.88, "low_price": 2038.31, "month": "12", "start_price": 2062.32, "total_price": 4013090, "volume": 5058, "volume_price": 31796, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.43, "per": 24.53}, {"date": "20131211", "market": "KOSDAQ", "name": "화학", "compare": -23.48, "fluc_ratio": -1.15, "high_price": 2056.39, "last_price": 2017.4, "low_price": 2015.5, "month": "12", "start_price": 2038.24, "total_price": 3966919, "volume": 5278, "volume_price": 32829, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.41, "per": 24.22}, {"date": "20131212", "market": "KOSDAQ", "name": "화학", "compare": 4.44, "fluc_ratio": 0.22, "high_price": 2024.11, "last_price": 2021.84, "low_price": 2004.63, "month": "12", "start_price": 2008.07, "total_price": 3975648, "volume": 4598, "volume_price": 26773, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.41, "per": 24.28}, {"date": "20131213", "market": "KOSDAQ", "name": "화학", "compare": 11.81, "fluc_ratio": 0.58, "high_price": 2038.93, "last_price": 2033.65, "low_price": 2016.02, "month": "12", "start_price": 2023.58, "total_price": 3998874, "volume": 7879, "volume_price": 29380, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.42, "per": 24.43}, {"date": "20131216", "market": "KOSDAQ", "name": "화학", "compare": -31.66, "fluc_ratio": -1.56, "high_price": 2046.84, "last_price": 2001.99, "low_price": 2001.99, "month": "12", "start_price": 2045.6, "total_price": 3936617, "volume": 14621, "volume_price": 43706, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.4, "per": 24.06}, {"date": "20131217", "market": "KOSDAQ", "name": "화학", "compare": -5.77, "fluc_ratio": -0.29, "high_price": 2016.23, "last_price": 1996.22, "low_price": 1994.35, "month": "12", "start_price": 2012.09, "total_price": 3925614, "volume": 10123, "volume_price": 46410, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.4, "per": 23.99}, {"date": "20131218", "market": "KOSDAQ", "name": "화학", "compare": 6.98, "fluc_ratio": 0.35, "high_price": 2013.29, "last_price": 2003.2, "low_price": 1990.65, "month": "12", "start_price": 1998.57, "total_price": 3939342, "volume": 8744, "volume_price": 38628, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.4, "per": 24.07}, {"date": "20131219", "market": "KOSDAQ", "name": "화학", "compare": -8.19, "fluc_ratio": -0.41, "high_price": 2027.16, "last_price": 1995.01, "low_price": 1989.75, "month": "12", "start_price": 2016.66, "total_price": 3923237, "volume": 17205, "volume_price": 53133, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.4, "per": 23.97}, {"date": "20131220", "market": "KOSDAQ", "name": "화학", "compare": 22.73, "fluc_ratio": 1.14, "high_price": 2021.15, "last_price": 2017.74, "low_price": 1987.62, "month": "12", "start_price": 1998.05, "total_price": 3967926, "volume": 7087, "volume_price": 40476, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.41, "per": 24.25}, {"date": "20131223", "market": "KOSDAQ", "name": "화학", "compare": -4.31, "fluc_ratio": -0.21, "high_price": 2032.53, "last_price": 2013.43, "low_price": 2013.43, "month": "12", "start_price": 2030.07, "total_price": 3959456, "volume": 6267, "volume_price": 28811, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.41, "per": 24.2}, {"date": "20131224", "market": "KOSDAQ", "name": "화학", "compare": 12.43, "fluc_ratio": 0.62, "high_price": 2030.89, "last_price": 2025.86, "low_price": 2014.81, "month": "12", "start_price": 2025.03, "total_price": 4015034, "volume": 13057, "volume_price": 40158, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.42, "per": 27.31}, {"date": "20131226", "market": "KOSDAQ", "name": "화학", "compare": -11.41, "fluc_ratio": -0.56, "high_price": 2036.93, "last_price": 2014.45, "low_price": 2011.9, "month": "12", "start_price": 2035.95, "total_price": 3992423, "volume": 7265, "volume_price": 32333, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.42, "per": 27.15}, {"date": "20131227", "market": "KOSDAQ", "name": "화학", "compare": 36.58, "fluc_ratio": 1.82, "high_price": 2053.22, "last_price": 2051.03, "low_price": 2017.82, "month": "12", "start_price": 2025.23, "total_price": 4048017, "volume": 4918, "volume_price": 26785, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.44, "per": 27.65}, {"date": "20131230", "market": "KOSDAQ", "name": "화학", "compare": 6.94, "fluc_ratio": 0.34, "high_price": 2062.16, "last_price": 2057.97, "low_price": 2049.42, "month": "12", "start_price": 2056.57, "total_price": 4061772, "volume": 4446, "volume_price": 26229, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.45, "per": 27.75}, {"date": "20140102", "market": "KOSDAQ", "name": "화학", "compare": -19.81, "fluc_ratio": -0.96, "high_price": 2070.61, "last_price": 2038.16, "low_price": 2037.24, "month": "01", "start_price": 2066.31, "total_price": 4023182, "volume": 13149, "volume_price": 47530, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.43, "per": 27.48}, {"date": "20140103", "market": "KOSDAQ", "name": "화학", "compare": -8.33, "fluc_ratio": -0.41, "high_price": 2035.91, "last_price": 2029.83, "low_price": 2012.36, "month": "01", "start_price": 2025.61, "total_price": 4006416, "volume": 12577, "volume_price": 71558, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.43, "per": 27.37}, {"date": "20140106", "market": "KOSDAQ", "name": "화학", "compare": -0.75, "fluc_ratio": -0.04, "high_price": 2041.03, "last_price": 2029.08, "low_price": 2021.08, "month": "01", "start_price": 2030.53, "total_price": 4016284, "volume": 9687, "volume_price": 41092, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.43, "per": 27.36}, {"date": "20140107", "market": "KOSDAQ", "name": "화학", "compare": 26.6, "fluc_ratio": 1.31, "high_price": 2061.78, "last_price": 2055.68, "low_price": 2027.85, "month": "01", "start_price": 2027.85, "total_price": 4069192, "volume": 9990, "volume_price": 51372, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.45, "per": 27.83}, {"date": "20140108", "market": "KOSDAQ", "name": "화학", "compare": -1.28, "fluc_ratio": -0.06, "high_price": 2064.36, "last_price": 2054.4, "low_price": 2037.87, "month": "01", "start_price": 2064.2, "total_price": 4066910, "volume": 7098, "volume_price": 33893, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.45, "per": 27.81}, {"date": "20140109", "market": "KOSDAQ", "name": "화학", "compare": 15.57, "fluc_ratio": 0.76, "high_price": 2074.02, "last_price": 2069.97, "low_price": 2061.58, "month": "01", "start_price": 2062.21, "total_price": 4098744, "volume": 7351, "volume_price": 51440, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.46, "per": 28.02}, {"date": "20140110", "market": "KOSDAQ", "name": "화학", "compare": 3.61, "fluc_ratio": 0.17, "high_price": 2084.61, "last_price": 2073.58, "low_price": 2060.47, "month": "01", "start_price": 2075.36, "total_price": 4105830, "volume": 11735, "volume_price": 54780, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.46, "per": 28.07}, {"date": "20140113", "market": "KOSDAQ", "name": "화학", "compare": 16.25, "fluc_ratio": 0.78, "high_price": 2101.75, "last_price": 2089.83, "low_price": 2083.01, "month": "01", "start_price": 2083.93, "total_price": 4138359, "volume": 12186, "volume_price": 61516, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.47, "per": 28.3}, {"date": "20140114", "market": "KOSDAQ", "name": "화학", "compare": -8.02, "fluc_ratio": -0.38, "high_price": 2097.14, "last_price": 2081.81, "low_price": 2070.86, "month": "01", "start_price": 2097.14, "total_price": 4122474, "volume": 10932, "volume_price": 57651, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.47, "per": 28.18}, {"date": "20140115", "market": "KOSDAQ", "name": "화학", "compare": -7.57, "fluc_ratio": -0.36, "high_price": 2099.6, "last_price": 2074.24, "low_price": 2072.61, "month": "01", "start_price": 2094.07, "total_price": 4107195, "volume": 10680, "volume_price": 62535, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.46, "per": 28.06}, {"date": "20140116", "market": "KOSDAQ", "name": "화학", "compare": 15.29, "fluc_ratio": 0.74, "high_price": 2094.68, "last_price": 2089.53, "low_price": 2082.4, "month": "01", "start_price": 2087.42, "total_price": 4160745, "volume": 11718, "volume_price": 53067, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.47, "per": 28.28}, {"date": "20140117", "market": "KOSDAQ", "name": "화학", "compare": -4.43, "fluc_ratio": -0.21, "high_price": 2100.69, "last_price": 2085.1, "low_price": 2082.21, "month": "01", "start_price": 2098.2, "total_price": 4152023, "volume": 9594, "volume_price": 41556, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.47, "per": 28.2}, {"date": "20140120", "market": "KOSDAQ", "name": "화학", "compare": -13.89, "fluc_ratio": -0.67, "high_price": 2095.62, "last_price": 2071.21, "low_price": 2068.48, "month": "01", "start_price": 2088.79, "total_price": 4124440, "volume": 8125, "volume_price": 35270, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.46, "per": 28.05}, {"date": "20140121", "market": "KOSDAQ", "name": "화학", "compare": 6.53, "fluc_ratio": 0.32, "high_price": 2083.13, "last_price": 2077.74, "low_price": 2070.59, "month": "01", "start_price": 2075.73, "total_price": 4137172, "volume": 11463, "volume_price": 46069, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.46, "per": 28.16}, {"date": "20140122", "market": "KOSDAQ", "name": "화학", "compare": 34.88, "fluc_ratio": 1.68, "high_price": 2117.46, "last_price": 2112.62, "low_price": 2089.17, "month": "01", "start_price": 2091.61, "total_price": 4206773, "volume": 9022, "volume_price": 53395, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.49, "per": 28.63}, {"date": "20140123", "market": "KOSDAQ", "name": "화학", "compare": 1.16, "fluc_ratio": 0.05, "high_price": 2139.06, "last_price": 2113.78, "low_price": 2113.78, "month": "01", "start_price": 2129, "total_price": 4209308, "volume": 9751, "volume_price": 57070, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.49, "per": 28.69}, {"date": "20140124", "market": "KOSDAQ", "name": "화학", "compare": 3.33, "fluc_ratio": 0.16, "high_price": 2129.15, "last_price": 2117.11, "low_price": 2096.99, "month": "01", "start_price": 2110.45, "total_price": 4294170, "volume": 8803, "volume_price": 76185, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.49, "per": 28.71}, {"date": "20140127", "market": "KOSDAQ", "name": "화학", "compare": -52.09, "fluc_ratio": -2.46, "high_price": 2082.66, "last_price": 2065.02, "low_price": 2065.02, "month": "01", "start_price": 2071.13, "total_price": 4188504, "volume": 15401, "volume_price": 76079, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.46, "per": 28.06}, {"date": "20140128", "market": "KOSDAQ", "name": "화학", "compare": -16.04, "fluc_ratio": -0.78, "high_price": 2071.99, "last_price": 2048.98, "low_price": 2036.23, "month": "01", "start_price": 2062.07, "total_price": 4155993, "volume": 19254, "volume_price": 90917, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.45, "per": 27.86}, {"date": "20140129", "market": "KOSDAQ", "name": "화학", "compare": 2.69, "fluc_ratio": 0.13, "high_price": 2064.66, "last_price": 2051.67, "low_price": 2049.38, "month": "01", "start_price": 2049.43, "total_price": 4162757, "volume": 11347, "volume_price": 55520, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.45, "per": 27.04}, {"date": "20140203", "market": "KOSDAQ", "name": "화학", "compare": -6.72, "fluc_ratio": -0.33, "high_price": 2051.8, "last_price": 2044.95, "low_price": 2036.44, "month": "02", "start_price": 2045.32, "total_price": 4149058, "volume": 7406, "volume_price": 35984, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.45, "per": 26.94}, {"date": "20140204", "market": "KOSDAQ", "name": "화학", "compare": -27.1, "fluc_ratio": -1.33, "high_price": 2026.68, "last_price": 2017.85, "low_price": 2008.63, "month": "02", "start_price": 2016.18, "total_price": 4094119, "volume": 11355, "volume_price": 51005, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.43, "per": 26.59}, {"date": "20140205", "market": "KOSDAQ", "name": "화학", "compare": 10.81, "fluc_ratio": 0.54, "high_price": 2040.48, "last_price": 2028.66, "low_price": 2027.32, "month": "02", "start_price": 2033.95, "total_price": 4116562, "volume": 9244, "volume_price": 50096, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.43, "per": 26.64}, {"date": "20140206", "market": "KOSDAQ", "name": "화학", "compare": 3.85, "fluc_ratio": 0.19, "high_price": 2050.27, "last_price": 2032.51, "low_price": 2030.55, "month": "02", "start_price": 2036.51, "total_price": 4125662, "volume": 6297, "volume_price": 32966, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.44, "per": 26.73}, {"date": "20140207", "market": "KOSDAQ", "name": "화학", "compare": 45.27, "fluc_ratio": 2.23, "high_price": 2080.88, "last_price": 2077.78, "low_price": 2050.8, "month": "02", "start_price": 2052.84, "total_price": 4217529, "volume": 5643, "volume_price": 39330, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.47, "per": 27.32}, {"date": "20140210", "market": "KOSDAQ", "name": "화학", "compare": 19.17, "fluc_ratio": 0.92, "high_price": 2101.49, "last_price": 2096.95, "low_price": 2077.58, "month": "02", "start_price": 2085.61, "total_price": 4256623, "volume": 5054, "volume_price": 37375, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.48, "per": 27.61}, {"date": "20140211", "market": "KOSDAQ", "name": "화학", "compare": 5.21, "fluc_ratio": 0.25, "high_price": 2111.25, "last_price": 2102.16, "low_price": 2096.36, "month": "02", "start_price": 2106.63, "total_price": 4267068, "volume": 7025, "volume_price": 35913, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.49, "per": 27.68}, {"date": "20140212", "market": "KOSDAQ", "name": "화학", "compare": 3.76, "fluc_ratio": 0.18, "high_price": 2117.99, "last_price": 2105.92, "low_price": 2098.01, "month": "02", "start_price": 2112.68, "total_price": 4274730, "volume": 4930, "volume_price": 32262, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.49, "per": 27.73}, {"date": "20140213", "market": "KOSDAQ", "name": "화학", "compare": 6.61, "fluc_ratio": 0.31, "high_price": 2118.69, "last_price": 2112.53, "low_price": 2104.92, "month": "02", "start_price": 2114.75, "total_price": 4288269, "volume": 5475, "volume_price": 31699, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.49, "per": 27.81}, {"date": "20140214", "market": "KOSDAQ", "name": "화학", "compare": 21.52, "fluc_ratio": 1.02, "high_price": 2134.05, "last_price": 2134.05, "low_price": 2118.82, "month": "02", "start_price": 2119.31, "total_price": 4332037, "volume": 5366, "volume_price": 35572, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.51, "per": 28.13}, {"date": "20140217", "market": "KOSDAQ", "name": "화학", "compare": -8.31, "fluc_ratio": -0.39, "high_price": 2141.01, "last_price": 2125.74, "low_price": 2124.77, "month": "02", "start_price": 2140.99, "total_price": 4315187, "volume": 5418, "volume_price": 36383, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.51, "per": 28}, {"date": "20140218", "market": "KOSDAQ", "name": "화학", "compare": 9.74, "fluc_ratio": 0.46, "high_price": 2145.1, "last_price": 2135.48, "low_price": 2126.95, "month": "02", "start_price": 2134.35, "total_price": 4334887, "volume": 4693, "volume_price": 30516, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.51, "per": 28.14}, {"date": "20140219", "market": "KOSDAQ", "name": "화학", "compare": 19.9, "fluc_ratio": 0.93, "high_price": 2156.74, "last_price": 2155.38, "low_price": 2137.03, "month": "02", "start_price": 2143.47, "total_price": 4375398, "volume": 4206, "volume_price": 29762, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.53, "per": 28.41}, {"date": "20140220", "market": "KOSDAQ", "name": "화학", "compare": -5.24, "fluc_ratio": -0.24, "high_price": 2161.78, "last_price": 2150.14, "low_price": 2146.05, "month": "02", "start_price": 2158.52, "total_price": 4364831, "volume": 3826, "volume_price": 30384, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.52, "per": 28.34}, {"date": "20140221", "market": "KOSDAQ", "name": "화학", "compare": 2.46, "fluc_ratio": 0.11, "high_price": 2158.19, "last_price": 2152.6, "low_price": 2139.62, "month": "02", "start_price": 2155.75, "total_price": 4369714, "volume": 4287, "volume_price": 28613, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.53, "per": 28.38}, {"date": "20140224", "market": "KOSDAQ", "name": "화학", "compare": 1.41, "fluc_ratio": 0.07, "high_price": 2170.08, "last_price": 2154.01, "low_price": 2144.25, "month": "02", "start_price": 2162.5, "total_price": 4372175, "volume": 10166, "volume_price": 68513, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.53, "per": 28.43}, {"date": "20140225", "market": "KOSDAQ", "name": "화학", "compare": -0.82, "fluc_ratio": -0.04, "high_price": 2163.38, "last_price": 2153.19, "low_price": 2140.23, "month": "02", "start_price": 2162.39, "total_price": 4370441, "volume": 10453, "volume_price": 66419, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.53, "per": 28.4}, {"date": "20140226", "market": "KOSDAQ", "name": "화학", "compare": -13.46, "fluc_ratio": -0.63, "high_price": 2160.9, "last_price": 2139.73, "low_price": 2134.24, "month": "02", "start_price": 2157.57, "total_price": 4342836, "volume": 8970, "volume_price": 61824, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.52, "per": 28.21}, {"date": "20140227", "market": "KOSDAQ", "name": "화학", "compare": 10.35, "fluc_ratio": 0.48, "high_price": 2155.8, "last_price": 2150.08, "low_price": 2137.97, "month": "02", "start_price": 2146.6, "total_price": 4363740, "volume": 15731, "volume_price": 78428, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.53, "per": 28.37}, {"date": "20140228", "market": "KOSDAQ", "name": "화학", "compare": -5.16, "fluc_ratio": -0.24, "high_price": 2158.2, "last_price": 2144.92, "low_price": 2137.91, "month": "02", "start_price": 2158.2, "total_price": 4353070, "volume": 14552, "volume_price": 78084, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.52, "per": 28.33}, {"date": "20140303", "market": "KOSDAQ", "name": "화학", "compare": -12.85, "fluc_ratio": -0.6, "high_price": 2143.9, "last_price": 2132.07, "low_price": 2129.7, "month": "03", "start_price": 2140.94, "total_price": 4327250, "volume": 7157, "volume_price": 43175, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.51, "per": 28.17}, {"date": "20140304", "market": "KOSDAQ", "name": "화학", "compare": 13.59, "fluc_ratio": 0.64, "high_price": 2154.86, "last_price": 2145.66, "low_price": 2123.73, "month": "03", "start_price": 2123.73, "total_price": 4355246, "volume": 8374, "volume_price": 47434, "year": "2014", "dividend_ratio": 0.63, "pbr": 1.52, "per": 28.37}, {"date": "20140305", "market": "KOSDAQ", "name": "화학", "compare": 15.29, "fluc_ratio": 0.71, "high_price": 2170.97, "last_price": 2160.95, "low_price": 2152.33, "month": "03", "start_price": 2164.76, "total_price": 4386153, "volume": 7004, "volume_price": 53209, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.53, "per": 28.56}, {"date": "20140306", "market": "KOSDAQ", "name": "화학", "compare": 30.8, "fluc_ratio": 1.43, "high_price": 2194.04, "last_price": 2191.75, "low_price": 2159.92, "month": "03", "start_price": 2166.76, "total_price": 4448693, "volume": 6044, "volume_price": 61386, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.56, "per": 28.95}, {"date": "20140307", "market": "KOSDAQ", "name": "화학", "compare": 2.2, "fluc_ratio": 0.1, "high_price": 2212.59, "last_price": 2193.95, "low_price": 2193.06, "month": "03", "start_price": 2200.98, "total_price": 4453086, "volume": 11908, "volume_price": 95694, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.56, "per": 28.98}, {"date": "20140310", "market": "KOSDAQ", "name": "화학", "compare": -11.72, "fluc_ratio": -0.53, "high_price": 2214.25, "last_price": 2182.23, "low_price": 2179.15, "month": "03", "start_price": 2207.41, "total_price": 4429286, "volume": 8121, "volume_price": 67018, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.55, "per": 28.83}, {"date": "20140311", "market": "KOSDAQ", "name": "화학", "compare": 44.68, "fluc_ratio": 2.05, "high_price": 2229.06, "last_price": 2226.91, "low_price": 2193.75, "month": "03", "start_price": 2193.75, "total_price": 4519871, "volume": 7895, "volume_price": 59923, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.58, "per": 29.45}, {"date": "20140312", "market": "KOSDAQ", "name": "화학", "compare": -19.42, "fluc_ratio": -0.87, "high_price": 2230.17, "last_price": 2207.49, "low_price": 2192.6, "month": "03", "start_price": 2226.79, "total_price": 4479834, "volume": 9724, "volume_price": 82764, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.57, "per": 29.23}, {"date": "20140313", "market": "KOSDAQ", "name": "화학", "compare": 2.19, "fluc_ratio": 0.1, "high_price": 2209.68, "last_price": 2209.68, "low_price": 2177.19, "month": "03", "start_price": 2189.44, "total_price": 4484262, "volume": 7838, "volume_price": 70007, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.57, "per": 29.24}, {"date": "20140314", "market": "KOSDAQ", "name": "화학", "compare": -8.26, "fluc_ratio": -0.37, "high_price": 2209.43, "last_price": 2201.42, "low_price": 2184.83, "month": "03", "start_price": 2191.59, "total_price": 4467655, "volume": 12184, "volume_price": 83037, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.57, "per": 29.15}, {"date": "20140317", "market": "KOSDAQ", "name": "화학", "compare": -38.84, "fluc_ratio": -1.76, "high_price": 2212.48, "last_price": 2162.58, "low_price": 2156.01, "month": "03", "start_price": 2210.36, "total_price": 4388828, "volume": 14534, "volume_price": 91577, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.54, "per": 28.64}, {"date": "20140318", "market": "KOSDAQ", "name": "화학", "compare": 19.58, "fluc_ratio": 0.91, "high_price": 2186.48, "last_price": 2182.16, "low_price": 2167.22, "month": "03", "start_price": 2179.38, "total_price": 4428919, "volume": 12475, "volume_price": 78972, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.55, "per": 28.93}, {"date": "20140319", "market": "KOSDAQ", "name": "화학", "compare": 1.84, "fluc_ratio": 0.08, "high_price": 2205.47, "last_price": 2184, "low_price": 2177.61, "month": "03", "start_price": 2194.24, "total_price": 4432276, "volume": 9935, "volume_price": 73216, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.55, "per": 28.95}, {"date": "20140320", "market": "KOSDAQ", "name": "화학", "compare": 0.04, "fluc_ratio": 0, "high_price": 2192.19, "last_price": 2184.04, "low_price": 2171, "month": "03", "start_price": 2184.08, "total_price": 4432497, "volume": 7096, "volume_price": 52834, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.55, "per": 28.87}, {"date": "20140321", "market": "KOSDAQ", "name": "화학", "compare": 5.37, "fluc_ratio": 0.25, "high_price": 2205.22, "last_price": 2189.41, "low_price": 2184.83, "month": "03", "start_price": 2199.55, "total_price": 4443362, "volume": 7932, "volume_price": 57524, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.56, "per": 29}, {"date": "20140324", "market": "KOSDAQ", "name": "화학", "compare": 4.65, "fluc_ratio": 0.21, "high_price": 2198.67, "last_price": 2194.06, "low_price": 2181.99, "month": "03", "start_price": 2195.98, "total_price": 4453932, "volume": 10074, "volume_price": 61022, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.56, "per": 29.09}, {"date": "20140325", "market": "KOSDAQ", "name": "화학", "compare": -29.78, "fluc_ratio": -1.36, "high_price": 2198.77, "last_price": 2164.28, "low_price": 2162.3, "month": "03", "start_price": 2196.9, "total_price": 4393299, "volume": 9329, "volume_price": 58317, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.54, "per": 28.69}, {"date": "20140326", "market": "KOSDAQ", "name": "화학", "compare": 27.56, "fluc_ratio": 1.27, "high_price": 2192.02, "last_price": 2191.84, "low_price": 2177.09, "month": "03", "start_price": 2183.7, "total_price": 4449247, "volume": 7109, "volume_price": 46802, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.56, "per": 29.05}, {"date": "20140327", "market": "KOSDAQ", "name": "화학", "compare": -5.99, "fluc_ratio": -0.27, "high_price": 2189.73, "last_price": 2185.85, "low_price": 2177.43, "month": "03", "start_price": 2185.82, "total_price": 4437384, "volume": 11796, "volume_price": 77825, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.56, "per": 28.98}, {"date": "20140328", "market": "KOSDAQ", "name": "화학", "compare": -0.63, "fluc_ratio": -0.03, "high_price": 2191.43, "last_price": 2185.22, "low_price": 2178.04, "month": "03", "start_price": 2190.65, "total_price": 4435971, "volume": 8363, "volume_price": 51082, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.56, "per": 28.97}, {"date": "20140331", "market": "KOSDAQ", "name": "화학", "compare": -24.48, "fluc_ratio": -1.12, "high_price": 2192.6, "last_price": 2160.74, "low_price": 2146.96, "month": "03", "start_price": 2192.36, "total_price": 4386392, "volume": 7480, "volume_price": 51440, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.54, "per": 28.64}, {"date": "20140401", "market": "KOSDAQ", "name": "화학", "compare": 35.84, "fluc_ratio": 1.66, "high_price": 2198.97, "last_price": 2196.58, "low_price": 2170.76, "month": "04", "start_price": 2170.97, "total_price": 4464040, "volume": 12442, "volume_price": 77999, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.56, "per": 29.13}, {"date": "20140402", "market": "KOSDAQ", "name": "화학", "compare": 11.36, "fluc_ratio": 0.52, "high_price": 2217.09, "last_price": 2207.94, "low_price": 2200.77, "month": "04", "start_price": 2207.36, "total_price": 4487075, "volume": 12600, "volume_price": 88578, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.57, "per": 29.29}, {"date": "20140403", "market": "KOSDAQ", "name": "화학", "compare": -4.16, "fluc_ratio": -0.19, "high_price": 2225.46, "last_price": 2203.78, "low_price": 2200.66, "month": "04", "start_price": 2216.37, "total_price": 4478554, "volume": 9096, "volume_price": 60428, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.57, "per": 29.23}, {"date": "20140404", "market": "KOSDAQ", "name": "화학", "compare": 19.24, "fluc_ratio": 0.87, "high_price": 2225.57, "last_price": 2223.02, "low_price": 2203.74, "month": "04", "start_price": 2211.62, "total_price": 4517727, "volume": 15898, "volume_price": 70193, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.58, "per": 29.49}, {"date": "20140407", "market": "KOSDAQ", "name": "화학", "compare": -13.97, "fluc_ratio": -0.63, "high_price": 2225.57, "last_price": 2209.05, "low_price": 2206.31, "month": "04", "start_price": 2214.48, "total_price": 4489602, "volume": 7174, "volume_price": 40079, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.57, "per": 29.3}, {"date": "20140408", "market": "KOSDAQ", "name": "화학", "compare": 13.02, "fluc_ratio": 0.59, "high_price": 2222.94, "last_price": 2222.07, "low_price": 2201.52, "month": "04", "start_price": 2209.29, "total_price": 4516387, "volume": 8505, "volume_price": 53764, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.58, "per": 29.4}, {"date": "20140409", "market": "KOSDAQ", "name": "화학", "compare": -5.75, "fluc_ratio": -0.26, "high_price": 2236.75, "last_price": 2216.32, "low_price": 2209.97, "month": "04", "start_price": 2234.26, "total_price": 4504840, "volume": 8661, "volume_price": 57751, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.58, "per": 29.4}, {"date": "20140410", "market": "KOSDAQ", "name": "화학", "compare": 15.61, "fluc_ratio": 0.7, "high_price": 2247.34, "last_price": 2231.93, "low_price": 2230.26, "month": "04", "start_price": 2232.33, "total_price": 4536257, "volume": 13058, "volume_price": 66276, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.59, "per": 29.61}, {"date": "20140411", "market": "KOSDAQ", "name": "화학", "compare": 16.88, "fluc_ratio": 0.76, "high_price": 2250.89, "last_price": 2248.81, "low_price": 2206.75, "month": "04", "start_price": 2207.72, "total_price": 4570895, "volume": 11866, "volume_price": 74983, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.6, "per": 29.84}, {"date": "20140414", "market": "KOSDAQ", "name": "화학", "compare": 0.85, "fluc_ratio": 0.04, "high_price": 2257.53, "last_price": 2249.66, "low_price": 2244.32, "month": "04", "start_price": 2251.91, "total_price": 4572436, "volume": 8002, "volume_price": 52166, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.6, "per": 29.85}, {"date": "20140415", "market": "KOSDAQ", "name": "화학", "compare": 14.71, "fluc_ratio": 0.65, "high_price": 2269.81, "last_price": 2264.37, "low_price": 2253.03, "month": "04", "start_price": 2262.46, "total_price": 4612910, "volume": 10158, "volume_price": 51038, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.61, "per": 30.04}, {"date": "20140416", "market": "KOSDAQ", "name": "화학", "compare": 38.2, "fluc_ratio": 1.69, "high_price": 2304.82, "last_price": 2302.57, "low_price": 2282.85, "month": "04", "start_price": 2283.01, "total_price": 4690652, "volume": 10586, "volume_price": 71616, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.64, "per": 30.55}, {"date": "20140417", "market": "KOSDAQ", "name": "화학", "compare": 4.17, "fluc_ratio": 0.18, "high_price": 2322.42, "last_price": 2306.74, "low_price": 2302.81, "month": "04", "start_price": 2321.87, "total_price": 4699147, "volume": 9687, "volume_price": 68639, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.64, "per": 30.61}, {"date": "20140418", "market": "KOSDAQ", "name": "화학", "compare": 20.93, "fluc_ratio": 0.91, "high_price": 2333.88, "last_price": 2327.67, "low_price": 2312.83, "month": "04", "start_price": 2317.43, "total_price": 4743267, "volume": 6819, "volume_price": 48499, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.66, "per": 30.98}, {"date": "20140421", "market": "KOSDAQ", "name": "화학", "compare": -16.14, "fluc_ratio": -0.69, "high_price": 2336.63, "last_price": 2311.53, "low_price": 2306.9, "month": "04", "start_price": 2334.31, "total_price": 4710428, "volume": 6474, "volume_price": 45325, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.65, "per": 30.76}, {"date": "20140422", "market": "KOSDAQ", "name": "화학", "compare": 2.18, "fluc_ratio": 0.09, "high_price": 2321.61, "last_price": 2313.71, "low_price": 2303.59, "month": "04", "start_price": 2319.44, "total_price": 4714847, "volume": 7998, "volume_price": 45104, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.65, "per": 30.75}, {"date": "20140423", "market": "KOSDAQ", "name": "화학", "compare": -20.56, "fluc_ratio": -0.89, "high_price": 2323.78, "last_price": 2293.15, "low_price": 2293.15, "month": "04", "start_price": 2322.1, "total_price": 4673010, "volume": 7046, "volume_price": 46283, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.63, "per": 30.5}, {"date": "20140424", "market": "KOSDAQ", "name": "화학", "compare": -25.66, "fluc_ratio": -1.12, "high_price": 2304.54, "last_price": 2267.49, "low_price": 2246.94, "month": "04", "start_price": 2299.66, "total_price": 4620762, "volume": 9431, "volume_price": 50776, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.61, "per": 30.15}, {"date": "20140425", "market": "KOSDAQ", "name": "화학", "compare": -34.8, "fluc_ratio": -1.53, "high_price": 2276.23, "last_price": 2232.69, "low_price": 2231.51, "month": "04", "start_price": 2276.23, "total_price": 4549923, "volume": 7766, "volume_price": 40071, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.59, "per": 29.66}, {"date": "20140428", "market": "KOSDAQ", "name": "화학", "compare": 4.52, "fluc_ratio": 0.2, "high_price": 2247.23, "last_price": 2237.21, "low_price": 2231.15, "month": "04", "start_price": 2232.13, "total_price": 4559129, "volume": 4459, "volume_price": 31857, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.59, "per": 29.7}, {"date": "20140429", "market": "KOSDAQ", "name": "화학", "compare": 9.58, "fluc_ratio": 0.43, "high_price": 2253.57, "last_price": 2246.79, "low_price": 2232.47, "month": "04", "start_price": 2246.02, "total_price": 4578631, "volume": 9198, "volume_price": 46869, "year": "2014", "dividend_ratio": 0.6, "pbr": 1.6, "per": 29.82}, {"date": "20140430", "market": "KOSDAQ", "name": "화학", "compare": 20.03, "fluc_ratio": 0.89, "high_price": 2273.15, "last_price": 2266.82, "low_price": 2258.01, "month": "04", "start_price": 2261.19, "total_price": 4619393, "volume": 15979, "volume_price": 70848, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.5, "per": 26.91}, {"date": "20140502", "market": "KOSDAQ", "name": "화학", "compare": -11.61, "fluc_ratio": -0.51, "high_price": 2276.36, "last_price": 2255.21, "low_price": 2244.78, "month": "05", "start_price": 2271.92, "total_price": 4595767, "volume": 7017, "volume_price": 35605, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.49, "per": 26.79}, {"date": "20140507", "market": "KOSDAQ", "name": "화학", "compare": -32.22, "fluc_ratio": -1.43, "high_price": 2259.43, "last_price": 2222.99, "low_price": 2222.99, "month": "05", "start_price": 2257.52, "total_price": 4530167, "volume": 8378, "volume_price": 38252, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.47, "per": 26.41}, {"date": "20140508", "market": "KOSDAQ", "name": "화학", "compare": -7.11, "fluc_ratio": -0.32, "high_price": 2242.93, "last_price": 2215.88, "low_price": 2198.9, "month": "05", "start_price": 2229.96, "total_price": 4515696, "volume": 8051, "volume_price": 48049, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.46, "per": 26.33}, {"date": "20140509", "market": "KOSDAQ", "name": "화학", "compare": 35.95, "fluc_ratio": 1.62, "high_price": 2253.23, "last_price": 2251.83, "low_price": 2226.12, "month": "05", "start_price": 2226.36, "total_price": 4588894, "volume": 7845, "volume_price": 56393, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.49, "per": 26.76}, {"date": "20140512", "market": "KOSDAQ", "name": "화학", "compare": 1.89, "fluc_ratio": 0.08, "high_price": 2262.32, "last_price": 2253.72, "low_price": 2244.7, "month": "05", "start_price": 2259.81, "total_price": 4592737, "volume": 16860, "volume_price": 68856, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.49, "per": 26.76}, {"date": "20140513", "market": "KOSDAQ", "name": "화학", "compare": 23.54, "fluc_ratio": 1.04, "high_price": 2282.11, "last_price": 2277.26, "low_price": 2261.67, "month": "05", "start_price": 2264.4, "total_price": 4640664, "volume": 14868, "volume_price": 73052, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.5, "per": 27.02}, {"date": "20140514", "market": "KOSDAQ", "name": "화학", "compare": 16.11, "fluc_ratio": 0.71, "high_price": 2299.32, "last_price": 2293.37, "low_price": 2285.56, "month": "05", "start_price": 2290.14, "total_price": 4673458, "volume": 22398, "volume_price": 104412, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": 27.22}, {"date": "20140515", "market": "KOSDAQ", "name": "화학", "compare": 4.5, "fluc_ratio": 0.2, "high_price": 2311.98, "last_price": 2297.87, "low_price": 2293.41, "month": "05", "start_price": 2298.26, "total_price": 4682619, "volume": 32879, "volume_price": 114278, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": 27.24}, {"date": "20140516", "market": "KOSDAQ", "name": "화학", "compare": -14.38, "fluc_ratio": -0.63, "high_price": 2302.35, "last_price": 2283.49, "low_price": 2280.77, "month": "05", "start_price": 2295.48, "total_price": 4653339, "volume": 13600, "volume_price": 63514, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.5, "per": 27.07}, {"date": "20140519", "market": "KOSDAQ", "name": "화학", "compare": -37.99, "fluc_ratio": -1.66, "high_price": 2290.35, "last_price": 2245.5, "low_price": 2238.43, "month": "05", "start_price": 2289.47, "total_price": 4579330, "volume": 19285, "volume_price": 74032, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.48, "per": 26.61}, {"date": "20140520", "market": "KOSDAQ", "name": "화학", "compare": -3.45, "fluc_ratio": -0.15, "high_price": 2252.9, "last_price": 2242.05, "low_price": 2215.4, "month": "05", "start_price": 2248.39, "total_price": 4572279, "volume": 25102, "volume_price": 85288, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": 26.53}, {"date": "20140521", "market": "KOSDAQ", "name": "화학", "compare": 8.45, "fluc_ratio": 0.38, "high_price": 2259.93, "last_price": 2250.5, "low_price": 2237.98, "month": "05", "start_price": 2237.98, "total_price": 4589524, "volume": 16531, "volume_price": 58166, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.48, "per": 26.6}, {"date": "20140522", "market": "KOSDAQ", "name": "화학", "compare": 15.55, "fluc_ratio": 0.69, "high_price": 2274.39, "last_price": 2266.05, "low_price": 2259.37, "month": "05", "start_price": 2261.58, "total_price": 4621235, "volume": 13532, "volume_price": 53567, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.49, "per": 26.81}, {"date": "20140523", "market": "KOSDAQ", "name": "화학", "compare": 16.2, "fluc_ratio": 0.71, "high_price": 2292.28, "last_price": 2282.25, "low_price": 2273.8, "month": "05", "start_price": 2275.13, "total_price": 4654273, "volume": 10662, "volume_price": 52927, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.5, "per": 27.06}, {"date": "20140526", "market": "KOSDAQ", "name": "화학", "compare": 4, "fluc_ratio": 0.18, "high_price": 2300.49, "last_price": 2286.25, "low_price": 2279.82, "month": "05", "start_price": 2294.74, "total_price": 4662435, "volume": 8286, "volume_price": 40588, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.51, "per": 27.1}, {"date": "20140527", "market": "KOSDAQ", "name": "화학", "compare": -5.32, "fluc_ratio": -0.23, "high_price": 2300.55, "last_price": 2280.93, "low_price": 2263.05, "month": "05", "start_price": 2299.32, "total_price": 4651572, "volume": 15173, "volume_price": 55115, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.5, "per": 27.06}, {"date": "20140528", "market": "KOSDAQ", "name": "화학", "compare": 16.39, "fluc_ratio": 0.72, "high_price": 2301.59, "last_price": 2297.32, "low_price": 2281.11, "month": "05", "start_price": 2285.33, "total_price": 4684994, "volume": 21460, "volume_price": 80586, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.52, "per": 27.26}, {"date": "20140529", "market": "KOSDAQ", "name": "화학", "compare": -13.33, "fluc_ratio": -0.58, "high_price": 2300.38, "last_price": 2283.99, "low_price": 2283.27, "month": "05", "start_price": 2300.38, "total_price": 4657825, "volume": 15148, "volume_price": 56220, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.51, "per": 27.09}, {"date": "20140530", "market": "KOSDAQ", "name": "화학", "compare": -18.29, "fluc_ratio": -0.8, "high_price": 2294.1, "last_price": 2265.7, "low_price": 2260.79, "month": "05", "start_price": 2293.41, "total_price": 4620514, "volume": 15334, "volume_price": 65756, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.49, "per": 26.86}, {"date": "20140602", "market": "KOSDAQ", "name": "화학", "compare": -52.33, "fluc_ratio": -2.31, "high_price": 2260.01, "last_price": 2213.37, "low_price": 2200.16, "month": "06", "start_price": 2260.01, "total_price": 4513810, "volume": 10426, "volume_price": 51436, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.46, "per": 26.26}, {"date": "20140603", "market": "KOSDAQ", "name": "화학", "compare": -8.68, "fluc_ratio": -0.39, "high_price": 2218.93, "last_price": 2204.69, "low_price": 2177.56, "month": "06", "start_price": 2216.94, "total_price": 4496521, "volume": 12279, "volume_price": 54640, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.45, "per": 26.15}, {"date": "20140605", "market": "KOSDAQ", "name": "화학", "compare": -17.7, "fluc_ratio": -0.8, "high_price": 2212.67, "last_price": 2186.99, "low_price": 2172.06, "month": "06", "start_price": 2209.7, "total_price": 4460407, "volume": 14667, "volume_price": 53432, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.44, "per": 25.97}, {"date": "20140609", "market": "KOSDAQ", "name": "화학", "compare": -10.71, "fluc_ratio": -0.49, "high_price": 2203.04, "last_price": 2176.28, "low_price": 2165.63, "month": "06", "start_price": 2194.42, "total_price": 4438574, "volume": 7418, "volume_price": 36249, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.44, "per": 25.85}, {"date": "20140610", "market": "KOSDAQ", "name": "화학", "compare": 18.62, "fluc_ratio": 0.86, "high_price": 2194.9, "last_price": 2194.9, "low_price": 2178.97, "month": "06", "start_price": 2180.91, "total_price": 4481552, "volume": 8371, "volume_price": 39436, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.45, "per": 26.16}, {"date": "20140611", "market": "KOSDAQ", "name": "화학", "compare": 16.01, "fluc_ratio": 0.73, "high_price": 2210.91, "last_price": 2210.91, "low_price": 2193.83, "month": "06", "start_price": 2200.03, "total_price": 4514256, "volume": 9880, "volume_price": 45489, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.46, "per": 26.33}, {"date": "20140612", "market": "KOSDAQ", "name": "화학", "compare": 13.67, "fluc_ratio": 0.62, "high_price": 2231.14, "last_price": 2224.58, "low_price": 2215.12, "month": "06", "start_price": 2216.66, "total_price": 4542163, "volume": 10792, "volume_price": 43079, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.47, "per": 26.49}, {"date": "20140613", "market": "KOSDAQ", "name": "화학", "compare": -3.29, "fluc_ratio": -0.15, "high_price": 2231.51, "last_price": 2221.29, "low_price": 2207.71, "month": "06", "start_price": 2221.17, "total_price": 4536494, "volume": 7313, "volume_price": 39939, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.47, "per": 26.49}, {"date": "20140616", "market": "KOSDAQ", "name": "화학", "compare": 7.64, "fluc_ratio": 0.34, "high_price": 2241.75, "last_price": 2228.93, "low_price": 2224.04, "month": "06", "start_price": 2231.81, "total_price": 4552093, "volume": 8123, "volume_price": 40724, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.47, "per": 26.57}, {"date": "20140617", "market": "KOSDAQ", "name": "화학", "compare": 29.97, "fluc_ratio": 1.34, "high_price": 2259.51, "last_price": 2258.9, "low_price": 2236.81, "month": "06", "start_price": 2237.63, "total_price": 4613309, "volume": 8832, "volume_price": 48302, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.49, "per": 26.94}, {"date": "20140618", "market": "KOSDAQ", "name": "화학", "compare": -4.15, "fluc_ratio": -0.18, "high_price": 2269.14, "last_price": 2254.75, "low_price": 2251.73, "month": "06", "start_price": 2263.19, "total_price": 4604832, "volume": 6383, "volume_price": 34072, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.49, "per": 26.89}, {"date": "20140619", "market": "KOSDAQ", "name": "화학", "compare": 8.19, "fluc_ratio": 0.36, "high_price": 2268.99, "last_price": 2262.94, "low_price": 2249.67, "month": "06", "start_price": 2264.64, "total_price": 4627501, "volume": 8130, "volume_price": 45608, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.49, "per": 26.93}, {"date": "20140620", "market": "KOSDAQ", "name": "화학", "compare": 0.38, "fluc_ratio": 0.02, "high_price": 2271.56, "last_price": 2263.32, "low_price": 2257.15, "month": "06", "start_price": 2265.86, "total_price": 4628284, "volume": 7971, "volume_price": 54602, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.49, "per": 26.94}, {"date": "20140623", "market": "KOSDAQ", "name": "화학", "compare": -30.96, "fluc_ratio": -1.37, "high_price": 2280.32, "last_price": 2232.36, "low_price": 2232.36, "month": "06", "start_price": 2272.18, "total_price": 4564968, "volume": 6679, "volume_price": 43674, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": 26.57}, {"date": "20140624", "market": "KOSDAQ", "name": "화학", "compare": -2.36, "fluc_ratio": -0.11, "high_price": 2241.2, "last_price": 2230, "low_price": 2208.22, "month": "06", "start_price": 2235.64, "total_price": 4560144, "volume": 10605, "volume_price": 50071, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": 26.55}, {"date": "20140625", "market": "KOSDAQ", "name": "화학", "compare": -13.8, "fluc_ratio": -0.62, "high_price": 2239.65, "last_price": 2216.2, "low_price": 2212.84, "month": "06", "start_price": 2231.01, "total_price": 4531928, "volume": 6747, "volume_price": 39698, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.46, "per": 26.39}, {"date": "20140626", "market": "KOSDAQ", "name": "화학", "compare": 16.38, "fluc_ratio": 0.74, "high_price": 2240.41, "last_price": 2232.58, "low_price": 2222.22, "month": "06", "start_price": 2225.78, "total_price": 4573835, "volume": 5029, "volume_price": 29319, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.47, "per": 26.52}, {"date": "20140627", "market": "KOSDAQ", "name": "화학", "compare": -3.21, "fluc_ratio": -0.14, "high_price": 2248.24, "last_price": 2229.37, "low_price": 2224.03, "month": "06", "start_price": 2243.53, "total_price": 4567584, "volume": 18531, "volume_price": 56833, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.47, "per": 26.49}, {"date": "20140630", "market": "KOSDAQ", "name": "화학", "compare": 14.53, "fluc_ratio": 0.65, "high_price": 2245.47, "last_price": 2243.9, "low_price": 2231.75, "month": "06", "start_price": 2239.27, "total_price": 4597364, "volume": 10678, "volume_price": 39246, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.48, "per": 26.66}, {"date": "20140701", "market": "KOSDAQ", "name": "화학", "compare": 18.65, "fluc_ratio": 0.83, "high_price": 2265.31, "last_price": 2262.55, "low_price": 2244.51, "month": "07", "start_price": 2246.72, "total_price": 4635568, "volume": 10137, "volume_price": 53824, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.49, "per": 26.89}, {"date": "20140702", "market": "KOSDAQ", "name": "화학", "compare": 17.05, "fluc_ratio": 0.75, "high_price": 2285.54, "last_price": 2279.6, "low_price": 2268.76, "month": "07", "start_price": 2280.25, "total_price": 4670494, "volume": 16302, "volume_price": 70696, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.51, "per": 27.1}, {"date": "20140703", "market": "KOSDAQ", "name": "화학", "compare": 0.45, "fluc_ratio": 0.02, "high_price": 2292.6, "last_price": 2280.05, "low_price": 2276.08, "month": "07", "start_price": 2286.03, "total_price": 4671419, "volume": 12757, "volume_price": 54059, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.51, "per": 27.1}, {"date": "20140704", "market": "KOSDAQ", "name": "화학", "compare": 0.44, "fluc_ratio": 0.02, "high_price": 2294.58, "last_price": 2280.49, "low_price": 2268.75, "month": "07", "start_price": 2292.29, "total_price": 4673249, "volume": 13086, "volume_price": 51729, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.51, "per": 27.11}, {"date": "20140707", "market": "KOSDAQ", "name": "화학", "compare": -7.3, "fluc_ratio": -0.32, "high_price": 2290.64, "last_price": 2273.19, "low_price": 2263.74, "month": "07", "start_price": 2290.33, "total_price": 4658273, "volume": 8575, "volume_price": 52663, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.5, "per": 27.01}, {"date": "20140708", "market": "KOSDAQ", "name": "화학", "compare": 2.6, "fluc_ratio": 0.11, "high_price": 2279.15, "last_price": 2275.79, "low_price": 2252.78, "month": "07", "start_price": 2267.69, "total_price": 4663604, "volume": 8559, "volume_price": 49394, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.5, "per": 27.04}, {"date": "20140709", "market": "KOSDAQ", "name": "화학", "compare": -0.57, "fluc_ratio": -0.03, "high_price": 2279.57, "last_price": 2275.22, "low_price": 2263.38, "month": "07", "start_price": 2268.95, "total_price": 4663274, "volume": 12689, "volume_price": 52708, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.5, "per": 27.06}, {"date": "20140710", "market": "KOSDAQ", "name": "화학", "compare": 7.89, "fluc_ratio": 0.35, "high_price": 2293.68, "last_price": 2283.11, "low_price": 2275.67, "month": "07", "start_price": 2282.34, "total_price": 4679429, "volume": 9167, "volume_price": 53399, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.51, "per": 27.15}, {"date": "20140711", "market": "KOSDAQ", "name": "화학", "compare": 3.12, "fluc_ratio": 0.14, "high_price": 2293.69, "last_price": 2286.23, "low_price": 2274.11, "month": "07", "start_price": 2287.15, "total_price": 4686386, "volume": 10873, "volume_price": 55203, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.51, "per": 27.19}, {"date": "20140714", "market": "KOSDAQ", "name": "화학", "compare": 32.94, "fluc_ratio": 1.44, "high_price": 2320.09, "last_price": 2319.17, "low_price": 2294.19, "month": "07", "start_price": 2295.62, "total_price": 4753902, "volume": 22166, "volume_price": 95653, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.53, "per": 27.59}, {"date": "20140715", "market": "KOSDAQ", "name": "화학", "compare": 1.86, "fluc_ratio": 0.08, "high_price": 2349.76, "last_price": 2321.03, "low_price": 2316.49, "month": "07", "start_price": 2335.28, "total_price": 4803692, "volume": 25895, "volume_price": 125170, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.54, "per": 29.07}, {"date": "20140716", "market": "KOSDAQ", "name": "화학", "compare": -19.29, "fluc_ratio": -0.83, "high_price": 2335.29, "last_price": 2301.74, "low_price": 2282.55, "month": "07", "start_price": 2332.98, "total_price": 4763782, "volume": 17746, "volume_price": 87694, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.52, "per": 28.82}, {"date": "20140717", "market": "KOSDAQ", "name": "화학", "compare": 18.08, "fluc_ratio": 0.79, "high_price": 2329.98, "last_price": 2319.82, "low_price": 2312.25, "month": "07", "start_price": 2320.31, "total_price": 4804705, "volume": 24694, "volume_price": 112617, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.54, "per": 29.13}, {"date": "20140718", "market": "KOSDAQ", "name": "화학", "compare": 16.24, "fluc_ratio": 0.7, "high_price": 2345.8, "last_price": 2336.06, "low_price": 2317.84, "month": "07", "start_price": 2318.13, "total_price": 4838341, "volume": 32573, "volume_price": 137034, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.55, "per": 29.33}, {"date": "20140721", "market": "KOSDAQ", "name": "화학", "compare": 0.99, "fluc_ratio": 0.04, "high_price": 2355.81, "last_price": 2337.05, "low_price": 2329.15, "month": "07", "start_price": 2354.53, "total_price": 4840393, "volume": 20032, "volume_price": 97326, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.54, "per": 29.29}, {"date": "20140722", "market": "KOSDAQ", "name": "화학", "compare": 10.4, "fluc_ratio": 0.45, "high_price": 2348.77, "last_price": 2347.45, "low_price": 2337.07, "month": "07", "start_price": 2347.58, "total_price": 4864510, "volume": 12026, "volume_price": 59414, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.55, "per": 29.52}, {"date": "20140723", "market": "KOSDAQ", "name": "화학", "compare": -2.34, "fluc_ratio": -0.1, "high_price": 2374.02, "last_price": 2345.11, "low_price": 2340.83, "month": "07", "start_price": 2364.21, "total_price": 4859652, "volume": 15485, "volume_price": 82385, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.55, "per": 29.51}, {"date": "20140724", "market": "KOSDAQ", "name": "화학", "compare": -11.15, "fluc_ratio": -0.48, "high_price": 2357, "last_price": 2333.96, "low_price": 2327.45, "month": "07", "start_price": 2354.64, "total_price": 4836541, "volume": 16786, "volume_price": 77693, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.54, "per": 29.38}, {"date": "20140725", "market": "KOSDAQ", "name": "화학", "compare": -8.42, "fluc_ratio": -0.36, "high_price": 2342.9, "last_price": 2325.54, "low_price": 2317.44, "month": "07", "start_price": 2342.02, "total_price": 4819111, "volume": 13602, "volume_price": 70880, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.54, "per": 29.26}, {"date": "20140728", "market": "KOSDAQ", "name": "화학", "compare": -38.79, "fluc_ratio": -1.67, "high_price": 2337.56, "last_price": 2286.75, "low_price": 2278.01, "month": "07", "start_price": 2337.56, "total_price": 4738720, "volume": 11748, "volume_price": 57716, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": 28.74}, {"date": "20140729", "market": "KOSDAQ", "name": "화학", "compare": -48.2, "fluc_ratio": -2.11, "high_price": 2296.61, "last_price": 2238.55, "low_price": 2230.79, "month": "07", "start_price": 2290.06, "total_price": 4638837, "volume": 13596, "volume_price": 73329, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.48, "per": 28.11}, {"date": "20140730", "market": "KOSDAQ", "name": "화학", "compare": -13.39, "fluc_ratio": -0.6, "high_price": 2245.76, "last_price": 2225.16, "low_price": 2212.83, "month": "07", "start_price": 2242.76, "total_price": 4616686, "volume": 7918, "volume_price": 51133, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": 28.06}, {"date": "20140731", "market": "KOSDAQ", "name": "화학", "compare": -19.36, "fluc_ratio": -0.87, "high_price": 2233.83, "last_price": 2205.8, "low_price": 2176.86, "month": "07", "start_price": 2231.92, "total_price": 4576520, "volume": 12276, "volume_price": 61575, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.46, "per": 27.8}, {"date": "20140801", "market": "KOSDAQ", "name": "화학", "compare": 15.4, "fluc_ratio": 0.7, "high_price": 2229.04, "last_price": 2221.2, "low_price": 2176.87, "month": "08", "start_price": 2177.64, "total_price": 4608461, "volume": 7697, "volume_price": 44634, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": 27.99}, {"date": "20140804", "market": "KOSDAQ", "name": "화학", "compare": 32.68, "fluc_ratio": 1.47, "high_price": 2256.13, "last_price": 2253.88, "low_price": 2227.89, "month": "08", "start_price": 2228.37, "total_price": 4676258, "volume": 16916, "volume_price": 56362, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.49, "per": 28.4}, {"date": "20140805", "market": "KOSDAQ", "name": "화학", "compare": -11.58, "fluc_ratio": -0.51, "high_price": 2268.98, "last_price": 2242.3, "low_price": 2234.82, "month": "08", "start_price": 2265.05, "total_price": 4652248, "volume": 21657, "volume_price": 83597, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.48, "per": 28.25}, {"date": "20140806", "market": "KOSDAQ", "name": "화학", "compare": 8.19, "fluc_ratio": 0.37, "high_price": 2252.51, "last_price": 2250.49, "low_price": 2231.01, "month": "08", "start_price": 2239.09, "total_price": 4669228, "volume": 10425, "volume_price": 66522, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.49, "per": 28.36}, {"date": "20140807", "market": "KOSDAQ", "name": "화학", "compare": -30.8, "fluc_ratio": -1.37, "high_price": 2257.15, "last_price": 2219.69, "low_price": 2213.21, "month": "08", "start_price": 2253.92, "total_price": 4605330, "volume": 8835, "volume_price": 50788, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": 27.97}, {"date": "20140808", "market": "KOSDAQ", "name": "화학", "compare": -19.21, "fluc_ratio": -0.87, "high_price": 2227.74, "last_price": 2200.48, "low_price": 2171.82, "month": "08", "start_price": 2219.64, "total_price": 4565466, "volume": 6489, "volume_price": 40353, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.45, "per": 27.71}, {"date": "20140811", "market": "KOSDAQ", "name": "화학", "compare": 2.82, "fluc_ratio": 0.13, "high_price": 2219.8, "last_price": 2203.3, "low_price": 2201.71, "month": "08", "start_price": 2218.84, "total_price": 4571324, "volume": 6265, "volume_price": 36637, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.45, "per": 27.67}, {"date": "20140812", "market": "KOSDAQ", "name": "화학", "compare": 10.54, "fluc_ratio": 0.48, "high_price": 2218.19, "last_price": 2213.84, "low_price": 2196.77, "month": "08", "start_price": 2214.98, "total_price": 4593189, "volume": 6102, "volume_price": 34503, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.46, "per": 27.81}, {"date": "20140813", "market": "KOSDAQ", "name": "화학", "compare": 19.15, "fluc_ratio": 0.87, "high_price": 2236.68, "last_price": 2232.99, "low_price": 2221.66, "month": "08", "start_price": 2226.48, "total_price": 4632927, "volume": 12027, "volume_price": 57265, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.46, "per": 27.94}, {"date": "20140814", "market": "KOSDAQ", "name": "화학", "compare": 28.48, "fluc_ratio": 1.28, "high_price": 2267.2, "last_price": 2261.47, "low_price": 2240.87, "month": "08", "start_price": 2241.95, "total_price": 4692054, "volume": 7959, "volume_price": 81768, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.48, "per": 28.29}, {"date": "20140818", "market": "KOSDAQ", "name": "화학", "compare": 20.34, "fluc_ratio": 0.9, "high_price": 2284.89, "last_price": 2281.81, "low_price": 2258.24, "month": "08", "start_price": 2271.03, "total_price": 4734246, "volume": 12180, "volume_price": 118444, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.5, "per": 28.6}, {"date": "20140819", "market": "KOSDAQ", "name": "화학", "compare": -21.98, "fluc_ratio": -0.96, "high_price": 2292.41, "last_price": 2259.83, "low_price": 2254.06, "month": "08", "start_price": 2290.26, "total_price": 4688639, "volume": 9718, "volume_price": 87003, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.49, "per": 28.38}, {"date": "20140820", "market": "KOSDAQ", "name": "화학", "compare": 17.15, "fluc_ratio": 0.76, "high_price": 2290, "last_price": 2276.98, "low_price": 2270.32, "month": "08", "start_price": 2273.95, "total_price": 4724238, "volume": 14094, "volume_price": 92572, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.5, "per": 28.55}, {"date": "20140821", "market": "KOSDAQ", "name": "화학", "compare": -10.9, "fluc_ratio": -0.48, "high_price": 2278.04, "last_price": 2266.08, "low_price": 2261.12, "month": "08", "start_price": 2271.54, "total_price": 4701620, "volume": 11403, "volume_price": 91924, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.49, "per": 28.41}, {"date": "20140822", "market": "KOSDAQ", "name": "화학", "compare": 14.07, "fluc_ratio": 0.62, "high_price": 2294.47, "last_price": 2280.15, "low_price": 2278.1, "month": "08", "start_price": 2285.46, "total_price": 4730805, "volume": 9518, "volume_price": 70075, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.5, "per": 28.59}, {"date": "20140825", "market": "KOSDAQ", "name": "화학", "compare": 23.24, "fluc_ratio": 1.02, "high_price": 2309.13, "last_price": 2303.39, "low_price": 2282.44, "month": "08", "start_price": 2289.27, "total_price": 4779021, "volume": 28662, "volume_price": 138505, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": 28.85}, {"date": "20140826", "market": "KOSDAQ", "name": "화학", "compare": 3.83, "fluc_ratio": 0.17, "high_price": 2317.44, "last_price": 2307.22, "low_price": 2297.83, "month": "08", "start_price": 2308.98, "total_price": 4786976, "volume": 24109, "volume_price": 105908, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": 28.86}, {"date": "20140827", "market": "KOSDAQ", "name": "화학", "compare": -10.52, "fluc_ratio": -0.46, "high_price": 2323.22, "last_price": 2296.7, "low_price": 2293.6, "month": "08", "start_price": 2322.26, "total_price": 4765140, "volume": 19859, "volume_price": 95626, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": 28.73}, {"date": "20140828", "market": "KOSDAQ", "name": "화학", "compare": 14.19, "fluc_ratio": 0.62, "high_price": 2315.95, "last_price": 2310.89, "low_price": 2302.47, "month": "08", "start_price": 2305.04, "total_price": 4794583, "volume": 12267, "volume_price": 61373, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": 28.89}, {"date": "20140829", "market": "KOSDAQ", "name": "화학", "compare": -21.15, "fluc_ratio": -0.92, "high_price": 2311.44, "last_price": 2289.74, "low_price": 2289.74, "month": "08", "start_price": 2310.14, "total_price": 4750713, "volume": 19413, "volume_price": 82941, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.5, "per": 28.58}, {"date": "20140901", "market": "KOSDAQ", "name": "화학", "compare": -20.56, "fluc_ratio": -0.9, "high_price": 2294.42, "last_price": 2269.18, "low_price": 2268.4, "month": "09", "start_price": 2294.36, "total_price": 4708041, "volume": 18141, "volume_price": 88581, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.48, "per": 28.33}, {"date": "20140902", "market": "KOSDAQ", "name": "화학", "compare": 16.4, "fluc_ratio": 0.72, "high_price": 2293.19, "last_price": 2285.58, "low_price": 2274.84, "month": "09", "start_price": 2274.84, "total_price": 4742081, "volume": 18036, "volume_price": 109852, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.5, "per": 28.56}, {"date": "20140903", "market": "KOSDAQ", "name": "화학", "compare": 27.17, "fluc_ratio": 1.19, "high_price": 2317.41, "last_price": 2312.75, "low_price": 2291.86, "month": "09", "start_price": 2294.51, "total_price": 4798449, "volume": 35384, "volume_price": 189108, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": 28.89}, {"date": "20140904", "market": "KOSDAQ", "name": "화학", "compare": -7.58, "fluc_ratio": -0.33, "high_price": 2354.98, "last_price": 2305.17, "low_price": 2299.06, "month": "09", "start_price": 2331.8, "total_price": 4782723, "volume": 45272, "volume_price": 263770, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": 28.79}, {"date": "20140905", "market": "KOSDAQ", "name": "화학", "compare": 5.83, "fluc_ratio": 0.25, "high_price": 2313.4, "last_price": 2311, "low_price": 2296.04, "month": "09", "start_price": 2303.76, "total_price": 4794804, "volume": 27332, "volume_price": 153613, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": 28.85}, {"date": "20140911", "market": "KOSDAQ", "name": "화학", "compare": 21.13, "fluc_ratio": 0.91, "high_price": 2338.76, "last_price": 2332.13, "low_price": 2325.3, "month": "09", "start_price": 2326.58, "total_price": 4838660, "volume": 17812, "volume_price": 112568, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.53, "per": 29.12}, {"date": "20140912", "market": "KOSDAQ", "name": "화학", "compare": -17.38, "fluc_ratio": -0.75, "high_price": 2346.49, "last_price": 2314.75, "low_price": 2305.56, "month": "09", "start_price": 2338.66, "total_price": 4802603, "volume": 20507, "volume_price": 106443, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": 28.81}, {"date": "20140915", "market": "KOSDAQ", "name": "화학", "compare": 3.82, "fluc_ratio": 0.17, "high_price": 2343.66, "last_price": 2318.57, "low_price": 2315.8, "month": "09", "start_price": 2338.66, "total_price": 4810688, "volume": 25046, "volume_price": 130157, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": 28.77}, {"date": "20140916", "market": "KOSDAQ", "name": "화학", "compare": 36.41, "fluc_ratio": 1.57, "high_price": 2355.53, "last_price": 2354.98, "low_price": 2327.65, "month": "09", "start_price": 2327.65, "total_price": 4886239, "volume": 24579, "volume_price": 136292, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.53, "per": 29.19}, {"date": "20140917", "market": "KOSDAQ", "name": "화학", "compare": -0.04, "fluc_ratio": 0, "high_price": 2367.95, "last_price": 2354.94, "low_price": 2345.46, "month": "09", "start_price": 2361.57, "total_price": 4886155, "volume": 18532, "volume_price": 114650, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.53, "per": 29.23}, {"date": "20140918", "market": "KOSDAQ", "name": "화학", "compare": 9.92, "fluc_ratio": 0.42, "high_price": 2383.24, "last_price": 2364.86, "low_price": 2362.67, "month": "09", "start_price": 2374.99, "total_price": 4906721, "volume": 18680, "volume_price": 125184, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.54, "per": 29.3}, {"date": "20140919", "market": "KOSDAQ", "name": "화학", "compare": 14.05, "fluc_ratio": 0.59, "high_price": 2381.55, "last_price": 2378.91, "low_price": 2362.33, "month": "09", "start_price": 2375.61, "total_price": 4937975, "volume": 13092, "volume_price": 85970, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.54, "per": 29.64}, {"date": "20140922", "market": "KOSDAQ", "name": "화학", "compare": -11.18, "fluc_ratio": -0.47, "high_price": 2387.53, "last_price": 2367.73, "low_price": 2364.36, "month": "09", "start_price": 2384.5, "total_price": 4916382, "volume": 17153, "volume_price": 93345, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.53, "per": 29.51}, {"date": "20140923", "market": "KOSDAQ", "name": "화학", "compare": -7.81, "fluc_ratio": -0.33, "high_price": 2375.72, "last_price": 2359.92, "low_price": 2351.54, "month": "09", "start_price": 2367.53, "total_price": 4900156, "volume": 12489, "volume_price": 80519, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.53, "per": 29.42}, {"date": "20140924", "market": "KOSDAQ", "name": "화학", "compare": 36.77, "fluc_ratio": 1.56, "high_price": 2400.2, "last_price": 2396.69, "low_price": 2355.8, "month": "09", "start_price": 2373.31, "total_price": 4976509, "volume": 20573, "volume_price": 132267, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.61, "per": "-"}, {"date": "20140925", "market": "KOSDAQ", "name": "화학", "compare": -25.31, "fluc_ratio": -1.06, "high_price": 2418.13, "last_price": 2371.38, "low_price": 2364.64, "month": "09", "start_price": 2418.13, "total_price": 4923954, "volume": 19453, "volume_price": 161305, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.59, "per": "-"}, {"date": "20140926", "market": "KOSDAQ", "name": "화학", "compare": 6.3, "fluc_ratio": 0.27, "high_price": 2382.87, "last_price": 2377.68, "low_price": 2335.04, "month": "09", "start_price": 2349.8, "total_price": 4937034, "volume": 14650, "volume_price": 113694, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.6, "per": "-"}, {"date": "20140929", "market": "KOSDAQ", "name": "화학", "compare": -50.99, "fluc_ratio": -2.14, "high_price": 2388.79, "last_price": 2326.69, "low_price": 2308.74, "month": "09", "start_price": 2385.74, "total_price": 4831161, "volume": 15430, "volume_price": 119070, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.56, "per": "-"}, {"date": "20140930", "market": "KOSDAQ", "name": "화학", "compare": 5.72, "fluc_ratio": 0.25, "high_price": 2344.68, "last_price": 2332.41, "low_price": 2302.8, "month": "09", "start_price": 2340.24, "total_price": 4843543, "volume": 18768, "volume_price": 119454, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.57, "per": "-"}, {"date": "20141001", "market": "KOSDAQ", "name": "화학", "compare": -56.6, "fluc_ratio": -2.43, "high_price": 2339.82, "last_price": 2275.81, "low_price": 2275.41, "month": "10", "start_price": 2336.15, "total_price": 4726019, "volume": 13972, "volume_price": 98317, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.53, "per": "-"}, {"date": "20141002", "market": "KOSDAQ", "name": "화학", "compare": 5.12, "fluc_ratio": 0.22, "high_price": 2287.4, "last_price": 2280.93, "low_price": 2250.61, "month": "10", "start_price": 2260.42, "total_price": 4751294, "volume": 9980, "volume_price": 79314, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.53, "per": "-"}, {"date": "20141006", "market": "KOSDAQ", "name": "화학", "compare": -26.36, "fluc_ratio": -1.16, "high_price": 2301.62, "last_price": 2254.57, "low_price": 2252.7, "month": "10", "start_price": 2300.15, "total_price": 4696399, "volume": 12827, "volume_price": 88108, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": "-"}, {"date": "20141007", "market": "KOSDAQ", "name": "화학", "compare": -4.52, "fluc_ratio": -0.2, "high_price": 2264.9, "last_price": 2250.05, "low_price": 2238.82, "month": "10", "start_price": 2259.43, "total_price": 4686964, "volume": 8438, "volume_price": 53385, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": "-"}, {"date": "20141008", "market": "KOSDAQ", "name": "화학", "compare": 22.82, "fluc_ratio": 1.01, "high_price": 2280.62, "last_price": 2272.87, "low_price": 2240.75, "month": "10", "start_price": 2242.76, "total_price": 4734501, "volume": 8960, "volume_price": 66838, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.53, "per": "-"}, {"date": "20141010", "market": "KOSDAQ", "name": "화학", "compare": -17.47, "fluc_ratio": -0.77, "high_price": 2288.38, "last_price": 2255.4, "low_price": 2241.64, "month": "10", "start_price": 2278.88, "total_price": 4698128, "volume": 16728, "volume_price": 94348, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": "-"}, {"date": "20141013", "market": "KOSDAQ", "name": "화학", "compare": -104.21, "fluc_ratio": -4.62, "high_price": 2235.94, "last_price": 2151.19, "low_price": 2139.16, "month": "10", "start_price": 2232.1, "total_price": 4481043, "volume": 15210, "volume_price": 89987, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.44, "per": "-"}, {"date": "20141014", "market": "KOSDAQ", "name": "화학", "compare": 47.29, "fluc_ratio": 2.2, "high_price": 2199.64, "last_price": 2198.48, "low_price": 2136.4, "month": "10", "start_price": 2137.46, "total_price": 4585181, "volume": 17049, "volume_price": 81012, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.48, "per": "-"}, {"date": "20141015", "market": "KOSDAQ", "name": "화학", "compare": 25.17, "fluc_ratio": 1.14, "high_price": 2238.94, "last_price": 2223.65, "low_price": 2197.41, "month": "10", "start_price": 2214.95, "total_price": 4637666, "volume": 22455, "volume_price": 117153, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.49, "per": "-"}, {"date": "20141016", "market": "KOSDAQ", "name": "화학", "compare": -10.26, "fluc_ratio": -0.46, "high_price": 2223.03, "last_price": 2213.39, "low_price": 2180.83, "month": "10", "start_price": 2215.25, "total_price": 4616275, "volume": 21970, "volume_price": 109060, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.49, "per": "-"}, {"date": "20141017", "market": "KOSDAQ", "name": "화학", "compare": 19.05, "fluc_ratio": 0.86, "high_price": 2256.08, "last_price": 2232.44, "low_price": 2211.92, "month": "10", "start_price": 2226.18, "total_price": 4656009, "volume": 26084, "volume_price": 144185, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.5, "per": "-"}, {"date": "20141020", "market": "KOSDAQ", "name": "화학", "compare": 47.1, "fluc_ratio": 2.11, "high_price": 2293.99, "last_price": 2279.54, "low_price": 2253.02, "month": "10", "start_price": 2258.93, "total_price": 4754241, "volume": 18069, "volume_price": 112018, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.53, "per": "-"}, {"date": "20141021", "market": "KOSDAQ", "name": "화학", "compare": -27.42, "fluc_ratio": -1.2, "high_price": 2298.83, "last_price": 2252.12, "low_price": 2249.81, "month": "10", "start_price": 2290.77, "total_price": 4699006, "volume": 23641, "volume_price": 152718, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": "-"}, {"date": "20141022", "market": "KOSDAQ", "name": "화학", "compare": 25.08, "fluc_ratio": 1.11, "high_price": 2294.61, "last_price": 2277.2, "low_price": 2270.92, "month": "10", "start_price": 2290.42, "total_price": 4751337, "volume": 18977, "volume_price": 160925, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.53, "per": "-"}, {"date": "20141023", "market": "KOSDAQ", "name": "화학", "compare": 6.24, "fluc_ratio": 0.27, "high_price": 2315.16, "last_price": 2283.44, "low_price": 2270.38, "month": "10", "start_price": 2297.9, "total_price": 4770442, "volume": 17586, "volume_price": 142307, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.53, "per": "-"}, {"date": "20141024", "market": "KOSDAQ", "name": "화학", "compare": -16.63, "fluc_ratio": -0.73, "high_price": 2314.79, "last_price": 2266.81, "low_price": 2254.91, "month": "10", "start_price": 2301.5, "total_price": 4735686, "volume": 14777, "volume_price": 118772, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.52, "per": "-"}, {"date": "20141027", "market": "KOSDAQ", "name": "화학", "compare": -10.32, "fluc_ratio": -0.46, "high_price": 2288.13, "last_price": 2256.49, "low_price": 2248.35, "month": "10", "start_price": 2283.41, "total_price": 4714129, "volume": 10359, "volume_price": 81546, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.52, "per": "-"}, {"date": "20141028", "market": "KOSDAQ", "name": "화학", "compare": 7.92, "fluc_ratio": 0.35, "high_price": 2270.26, "last_price": 2264.41, "low_price": 2249.84, "month": "10", "start_price": 2265.16, "total_price": 4730676, "volume": 11326, "volume_price": 75964, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.52, "per": "-"}, {"date": "20141029", "market": "KOSDAQ", "name": "화학", "compare": -4.53, "fluc_ratio": -0.2, "high_price": 2283.25, "last_price": 2259.88, "low_price": 2255.17, "month": "10", "start_price": 2282.43, "total_price": 4721215, "volume": 15018, "volume_price": 83829, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.52, "per": "-"}, {"date": "20141030", "market": "KOSDAQ", "name": "화학", "compare": 1.73, "fluc_ratio": 0.08, "high_price": 2275.97, "last_price": 2261.61, "low_price": 2225.51, "month": "10", "start_price": 2262.47, "total_price": 4726061, "volume": 13665, "volume_price": 80148, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.52, "per": "-"}, {"date": "20141031", "market": "KOSDAQ", "name": "화학", "compare": -3.52, "fluc_ratio": -0.16, "high_price": 2270.71, "last_price": 2258.09, "low_price": 2236.17, "month": "10", "start_price": 2268.26, "total_price": 4718698, "volume": 13517, "volume_price": 67476, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.52, "per": "-"}, {"date": "20141103", "market": "KOSDAQ", "name": "화학", "compare": -4.46, "fluc_ratio": -0.2, "high_price": 2280.91, "last_price": 2253.63, "low_price": 2253.63, "month": "11", "start_price": 2275.32, "total_price": 4709383, "volume": 22990, "volume_price": 95642, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.51, "per": "-"}, {"date": "20141104", "market": "KOSDAQ", "name": "화학", "compare": -36.2, "fluc_ratio": -1.61, "high_price": 2269.9, "last_price": 2217.43, "low_price": 2197.76, "month": "11", "start_price": 2264.28, "total_price": 4633720, "volume": 12193, "volume_price": 73525, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.49, "per": "-"}, {"date": "20141105", "market": "KOSDAQ", "name": "화학", "compare": -37.87, "fluc_ratio": -1.71, "high_price": 2219.07, "last_price": 2179.56, "low_price": 2179.56, "month": "11", "start_price": 2214.86, "total_price": 4554592, "volume": 7606, "volume_price": 50026, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.46, "per": "-"}, {"date": "20141106", "market": "KOSDAQ", "name": "화학", "compare": -26.33, "fluc_ratio": -1.21, "high_price": 2196.45, "last_price": 2153.23, "low_price": 2131.86, "month": "11", "start_price": 2188.79, "total_price": 4499569, "volume": 12393, "volume_price": 74517, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.44, "per": "-"}, {"date": "20141107", "market": "KOSDAQ", "name": "화학", "compare": 35.31, "fluc_ratio": 1.64, "high_price": 2194.62, "last_price": 2188.54, "low_price": 2161.17, "month": "11", "start_price": 2163.94, "total_price": 4573350, "volume": 12402, "volume_price": 83426, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.47, "per": "-"}, {"date": "20141110", "market": "KOSDAQ", "name": "화학", "compare": -27.91, "fluc_ratio": -1.28, "high_price": 2205.91, "last_price": 2160.63, "low_price": 2159.16, "month": "11", "start_price": 2205.91, "total_price": 4515042, "volume": 15648, "volume_price": 93436, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.45, "per": "-"}, {"date": "20141111", "market": "KOSDAQ", "name": "화학", "compare": 32.39, "fluc_ratio": 1.5, "high_price": 2194.58, "last_price": 2193.02, "low_price": 2158.98, "month": "11", "start_price": 2171.7, "total_price": 4582726, "volume": 21431, "volume_price": 114261, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": "-"}, {"date": "20141112", "market": "KOSDAQ", "name": "화학", "compare": 6.12, "fluc_ratio": 0.28, "high_price": 2203.92, "last_price": 2199.14, "low_price": 2190, "month": "11", "start_price": 2197.05, "total_price": 4596742, "volume": 9444, "volume_price": 63386, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": "-"}, {"date": "20141113", "market": "KOSDAQ", "name": "화학", "compare": 14.14, "fluc_ratio": 0.64, "high_price": 2221.4, "last_price": 2213.28, "low_price": 2198.72, "month": "11", "start_price": 2203.02, "total_price": 4626300, "volume": 8956, "volume_price": 57207, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.48, "per": "-"}, {"date": "20141114", "market": "KOSDAQ", "name": "화학", "compare": -10.96, "fluc_ratio": -0.5, "high_price": 2224.14, "last_price": 2202.32, "low_price": 2200.06, "month": "11", "start_price": 2221.66, "total_price": 4603391, "volume": 15742, "volume_price": 73212, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": "-"}, {"date": "20141117", "market": "KOSDAQ", "name": "화학", "compare": -53.98, "fluc_ratio": -2.45, "high_price": 2210.07, "last_price": 2148.34, "low_price": 2148.34, "month": "11", "start_price": 2209.82, "total_price": 4490545, "volume": 6145, "volume_price": 43507, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.44, "per": "-"}, {"date": "20141118", "market": "KOSDAQ", "name": "화학", "compare": 23.71, "fluc_ratio": 1.1, "high_price": 2173.35, "last_price": 2172.05, "low_price": 2153.79, "month": "11", "start_price": 2154.75, "total_price": 4540116, "volume": 6190, "volume_price": 40281, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.45, "per": "-"}, {"date": "20141119", "market": "KOSDAQ", "name": "화학", "compare": 16.76, "fluc_ratio": 0.77, "high_price": 2192.6, "last_price": 2188.81, "low_price": 2173.14, "month": "11", "start_price": 2183.37, "total_price": 4575151, "volume": 11026, "volume_price": 58614, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.47, "per": "-"}, {"date": "20141120", "market": "KOSDAQ", "name": "화학", "compare": 4.05, "fluc_ratio": 0.19, "high_price": 2203.23, "last_price": 2192.86, "low_price": 2181.48, "month": "11", "start_price": 2191.15, "total_price": 4583612, "volume": 14979, "volume_price": 79003, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": "-"}, {"date": "20141121", "market": "KOSDAQ", "name": "화학", "compare": 6.45, "fluc_ratio": 0.29, "high_price": 2222.12, "last_price": 2199.31, "low_price": 2191.97, "month": "11", "start_price": 2208.04, "total_price": 4597098, "volume": 18207, "volume_price": 89489, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": "-"}, {"date": "20141124", "market": "KOSDAQ", "name": "화학", "compare": -24.63, "fluc_ratio": -1.12, "high_price": 2211, "last_price": 2174.68, "low_price": 2163.61, "month": "11", "start_price": 2211, "total_price": 4545598, "volume": 8279, "volume_price": 52996, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.46, "per": "-"}, {"date": "20141125", "market": "KOSDAQ", "name": "화학", "compare": 14.32, "fluc_ratio": 0.66, "high_price": 2192.58, "last_price": 2189, "low_price": 2172.59, "month": "11", "start_price": 2180.61, "total_price": 4575536, "volume": 11057, "volume_price": 66252, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.47, "per": "-"}, {"date": "20141126", "market": "KOSDAQ", "name": "화학", "compare": 10.21, "fluc_ratio": 0.47, "high_price": 2205.28, "last_price": 2199.21, "low_price": 2191.65, "month": "11", "start_price": 2201.92, "total_price": 4596884, "volume": 8650, "volume_price": 46093, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": "-"}, {"date": "20141127", "market": "KOSDAQ", "name": "화학", "compare": -7.62, "fluc_ratio": -0.35, "high_price": 2214.5, "last_price": 2191.59, "low_price": 2181.7, "month": "11", "start_price": 2205.11, "total_price": 4580949, "volume": 8613, "volume_price": 46529, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": "-"}, {"date": "20141128", "market": "KOSDAQ", "name": "화학", "compare": 3.89, "fluc_ratio": 0.18, "high_price": 2207.43, "last_price": 2195.48, "low_price": 2191.48, "month": "11", "start_price": 2194.87, "total_price": 4590046, "volume": 6832, "volume_price": 43410, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": "-"}, {"date": "20141201", "market": "KOSDAQ", "name": "화학", "compare": -17.75, "fluc_ratio": -0.81, "high_price": 2202.6, "last_price": 2177.73, "low_price": 2170.44, "month": "12", "start_price": 2197.04, "total_price": 4552936, "volume": 7114, "volume_price": 52209, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.46, "per": "-"}, {"date": "20141202", "market": "KOSDAQ", "name": "화학", "compare": -12.31, "fluc_ratio": -0.57, "high_price": 2182.11, "last_price": 2165.42, "low_price": 2160.39, "month": "12", "start_price": 2182.11, "total_price": 4527192, "volume": 5896, "volume_price": 36502, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.45, "per": "-"}, {"date": "20141203", "market": "KOSDAQ", "name": "화학", "compare": 6.89, "fluc_ratio": 0.32, "high_price": 2191.84, "last_price": 2172.31, "low_price": 2171.53, "month": "12", "start_price": 2184.41, "total_price": 4541610, "volume": 10796, "volume_price": 45250, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.45, "per": "-"}, {"date": "20141204", "market": "KOSDAQ", "name": "화학", "compare": 13.62, "fluc_ratio": 0.63, "high_price": 2192.4, "last_price": 2185.93, "low_price": 2176.23, "month": "12", "start_price": 2177.4, "total_price": 4570072, "volume": 4990, "volume_price": 39616, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.46, "per": "-"}, {"date": "20141205", "market": "KOSDAQ", "name": "화학", "compare": 9.77, "fluc_ratio": 0.45, "high_price": 2200.91, "last_price": 2195.7, "low_price": 2185.41, "month": "12", "start_price": 2194.51, "total_price": 4590769, "volume": 4988, "volume_price": 35252, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.47, "per": "-"}, {"date": "20141208", "market": "KOSDAQ", "name": "화학", "compare": 2.27, "fluc_ratio": 0.1, "high_price": 2205.71, "last_price": 2197.97, "low_price": 2195.3, "month": "12", "start_price": 2200.2, "total_price": 4819041, "volume": 13663, "volume_price": 99109, "year": "2014", "dividend_ratio": 1.16, "pbr": 1.47, "per": "-"}, {"date": "20141209", "market": "KOSDAQ", "name": "화학", "compare": -19.04, "fluc_ratio": -0.87, "high_price": 2206.89, "last_price": 2178.93, "low_price": 2176.91, "month": "12", "start_price": 2202.24, "total_price": 4777301, "volume": 7155, "volume_price": 43794, "year": "2014", "dividend_ratio": 1.17, "pbr": 1.45, "per": "-"}, {"date": "20141210", "market": "KOSDAQ", "name": "화학", "compare": -13.4, "fluc_ratio": -0.61, "high_price": 2185.76, "last_price": 2165.53, "low_price": 2158.85, "month": "12", "start_price": 2181.85, "total_price": 4747925, "volume": 7233, "volume_price": 46654, "year": "2014", "dividend_ratio": 1.18, "pbr": 1.44, "per": "-"}, {"date": "20141211", "market": "KOSDAQ", "name": "화학", "compare": -19.55, "fluc_ratio": -0.9, "high_price": 2162.61, "last_price": 2145.98, "low_price": 2140.09, "month": "12", "start_price": 2158.9, "total_price": 4705059, "volume": 11552, "volume_price": 67411, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.43, "per": "-"}, {"date": "20141212", "market": "KOSDAQ", "name": "화학", "compare": -35.85, "fluc_ratio": -1.67, "high_price": 2158.61, "last_price": 2110.13, "low_price": 2105.43, "month": "12", "start_price": 2152.25, "total_price": 4629248, "volume": 7255, "volume_price": 51802, "year": "2014", "dividend_ratio": 1.21, "pbr": 1.41, "per": "-"}, {"date": "20141215", "market": "KOSDAQ", "name": "화학", "compare": 9.7, "fluc_ratio": 0.46, "high_price": 2120.49, "last_price": 2119.83, "low_price": 2086.23, "month": "12", "start_price": 2094.84, "total_price": 4650525, "volume": 5383, "volume_price": 36189, "year": "2014", "dividend_ratio": 1.2, "pbr": 1.41, "per": "-"}, {"date": "20141216", "market": "KOSDAQ", "name": "화학", "compare": -36.19, "fluc_ratio": -1.71, "high_price": 2122.96, "last_price": 2083.64, "low_price": 2083.64, "month": "12", "start_price": 2116.06, "total_price": 4571139, "volume": 5942, "volume_price": 38164, "year": "2014", "dividend_ratio": 1.22, "pbr": 1.39, "per": "-"}, {"date": "20141217", "market": "KOSDAQ", "name": "화학", "compare": -17.79, "fluc_ratio": -0.85, "high_price": 2088.79, "last_price": 2065.85, "low_price": 2064.63, "month": "12", "start_price": 2083.83, "total_price": 4532114, "volume": 6587, "volume_price": 36433, "year": "2014", "dividend_ratio": 1.23, "pbr": 1.38, "per": "-"}, {"date": "20141218", "market": "KOSDAQ", "name": "화학", "compare": -24.92, "fluc_ratio": -1.21, "high_price": 2080.06, "last_price": 2040.93, "low_price": 2025.7, "month": "12", "start_price": 2080.06, "total_price": 4477447, "volume": 8050, "volume_price": 43210, "year": "2014", "dividend_ratio": 1.25, "pbr": 1.36, "per": "-"}, {"date": "20141219", "market": "KOSDAQ", "name": "화학", "compare": 46.12, "fluc_ratio": 2.26, "high_price": 2092.59, "last_price": 2087.05, "low_price": 2057.26, "month": "12", "start_price": 2059.82, "total_price": 4578616, "volume": 10468, "volume_price": 56367, "year": "2014", "dividend_ratio": 1.22, "pbr": 1.39, "per": "-"}, {"date": "20141222", "market": "KOSDAQ", "name": "화학", "compare": 11.72, "fluc_ratio": 0.56, "high_price": 2113.82, "last_price": 2098.77, "low_price": 2092.1, "month": "12", "start_price": 2104.34, "total_price": 4606639, "volume": 8904, "volume_price": 36641, "year": "2014", "dividend_ratio": 1.21, "pbr": 1.4, "per": "-"}, {"date": "20141223", "market": "KOSDAQ", "name": "화학", "compare": 4.12, "fluc_ratio": 0.2, "high_price": 2111.89, "last_price": 2102.89, "low_price": 2088.83, "month": "12", "start_price": 2111.89, "total_price": 4615685, "volume": 7531, "volume_price": 35074, "year": "2014", "dividend_ratio": 1.21, "pbr": 1.4, "per": "-"}, {"date": "20141224", "market": "KOSDAQ", "name": "화학", "compare": 25.55, "fluc_ratio": 1.21, "high_price": 2131.22, "last_price": 2128.44, "low_price": 2105.4, "month": "12", "start_price": 2111.42, "total_price": 4680585, "volume": 6910, "volume_price": 44791, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.42, "per": "-"}, {"date": "20141226", "market": "KOSDAQ", "name": "화학", "compare": 3.77, "fluc_ratio": 0.18, "high_price": 2139.37, "last_price": 2132.21, "low_price": 2123.23, "month": "12", "start_price": 2135.02, "total_price": 4688871, "volume": 7013, "volume_price": 40643, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.42, "per": "-"}, {"date": "20141229", "market": "KOSDAQ", "name": "화학", "compare": -2.95, "fluc_ratio": -0.14, "high_price": 2139.8, "last_price": 2129.26, "low_price": 2127.42, "month": "12", "start_price": 2138.93, "total_price": 4663876, "volume": 6713, "volume_price": 29985, "year": "2014", "dividend_ratio": 1.2, "pbr": 1.42, "per": "-"}, {"date": "20141230", "market": "KOSDAQ", "name": "화학", "compare": 7.37, "fluc_ratio": 0.35, "high_price": 2141.61, "last_price": 2136.63, "low_price": 2123.89, "month": "12", "start_price": 2137.17, "total_price": 4679779, "volume": 5496, "volume_price": 28408, "year": "2014", "dividend_ratio": 1.19, "pbr": 1.43, "per": "-"}, {"date": "20150102", "market": "KOSDAQ", "name": "화학", "compare": 10.53, "fluc_ratio": 0.49, "high_price": 2147.16, "last_price": 2147.16, "low_price": 2135.26, "month": "01", "start_price": 2145.62, "total_price": 4703128, "volume": 5787, "volume_price": 29621, "year": "2015", "dividend_ratio": 1.19, "pbr": 1.43, "per": "-"}, {"date": "20150105", "market": "KOSDAQ", "name": "화학", "compare": 7.79, "fluc_ratio": 0.36, "high_price": 2154.95, "last_price": 2154.95, "low_price": 2141.78, "month": "01", "start_price": 2148.37, "total_price": 4719988, "volume": 7172, "volume_price": 45173, "year": "2015", "dividend_ratio": 1.18, "pbr": 1.44, "per": "-"}, {"date": "20150106", "market": "KOSDAQ", "name": "화학", "compare": -11.6, "fluc_ratio": -0.54, "high_price": 2162.71, "last_price": 2143.35, "low_price": 2136.13, "month": "01", "start_price": 2147.12, "total_price": 4694157, "volume": 8557, "volume_price": 49595, "year": "2015", "dividend_ratio": 1.19, "pbr": 1.43, "per": "-"}, {"date": "20150107", "market": "KOSDAQ", "name": "화학", "compare": 25.85, "fluc_ratio": 1.21, "high_price": 2171.84, "last_price": 2169.2, "low_price": 2155.69, "month": "01", "start_price": 2156.69, "total_price": 4750368, "volume": 9074, "volume_price": 63794, "year": "2015", "dividend_ratio": 1.18, "pbr": 1.45, "per": "-"}, {"date": "20150108", "market": "KOSDAQ", "name": "화학", "compare": 8.28, "fluc_ratio": 0.38, "high_price": 2196.46, "last_price": 2177.48, "low_price": 2175.06, "month": "01", "start_price": 2195.95, "total_price": 4768502, "volume": 5877, "volume_price": 45970, "year": "2015", "dividend_ratio": 1.17, "pbr": 1.45, "per": "-"}, {"date": "20150109", "market": "KOSDAQ", "name": "화학", "compare": 43.87, "fluc_ratio": 2.01, "high_price": 2222.91, "last_price": 2221.35, "low_price": 2182.32, "month": "01", "start_price": 2183.2, "total_price": 4864795, "volume": 8762, "volume_price": 59881, "year": "2015", "dividend_ratio": 1.15, "pbr": 1.48, "per": "-"}, {"date": "20150112", "market": "KOSDAQ", "name": "화학", "compare": 29.78, "fluc_ratio": 1.34, "high_price": 2251.41, "last_price": 2251.13, "low_price": 2227.52, "month": "01", "start_price": 2227.52, "total_price": 4929668, "volume": 9604, "volume_price": 59937, "year": "2015", "dividend_ratio": 1.13, "pbr": 1.5, "per": "-"}, {"date": "20150113", "market": "KOSDAQ", "name": "화학", "compare": -13.03, "fluc_ratio": -0.58, "high_price": 2263.36, "last_price": 2238.1, "low_price": 2229.49, "month": "01", "start_price": 2252.83, "total_price": 4900886, "volume": 8002, "volume_price": 54911, "year": "2015", "dividend_ratio": 1.14, "pbr": 1.49, "per": "-"}, {"date": "20150114", "market": "KOSDAQ", "name": "화학", "compare": 6.8, "fluc_ratio": 0.3, "high_price": 2255.9, "last_price": 2244.9, "low_price": 2241.29, "month": "01", "start_price": 2245.68, "total_price": 4915351, "volume": 8228, "volume_price": 66741, "year": "2015", "dividend_ratio": 1.14, "pbr": 1.5, "per": "-"}, {"date": "20150115", "market": "KOSDAQ", "name": "화학", "compare": 20.42, "fluc_ratio": 0.91, "high_price": 2271.2, "last_price": 2265.32, "low_price": 2250.95, "month": "01", "start_price": 2251.84, "total_price": 4960286, "volume": 7657, "volume_price": 54441, "year": "2015", "dividend_ratio": 1.13, "pbr": 1.51, "per": "-"}, {"date": "20150116", "market": "KOSDAQ", "name": "화학", "compare": -3.13, "fluc_ratio": -0.14, "high_price": 2284.38, "last_price": 2262.19, "low_price": 2256.44, "month": "01", "start_price": 2278.07, "total_price": 4953296, "volume": 16379, "volume_price": 92808, "year": "2015", "dividend_ratio": 1.13, "pbr": 1.51, "per": "-"}, {"date": "20150119", "market": "KOSDAQ", "name": "화학", "compare": 25.66, "fluc_ratio": 1.13, "high_price": 2295.08, "last_price": 2287.85, "low_price": 2272.92, "month": "01", "start_price": 2284.59, "total_price": 5009696, "volume": 16659, "volume_price": 108407, "year": "2015", "dividend_ratio": 1.12, "pbr": 1.53, "per": "-"}, {"date": "20150120", "market": "KOSDAQ", "name": "화학", "compare": 10.87, "fluc_ratio": 0.48, "high_price": 2300.65, "last_price": 2298.72, "low_price": 2272.68, "month": "01", "start_price": 2289.12, "total_price": 5033611, "volume": 10193, "volume_price": 66957, "year": "2015", "dividend_ratio": 1.11, "pbr": 1.53, "per": "-"}, {"date": "20150121", "market": "KOSDAQ", "name": "화학", "compare": 10.93, "fluc_ratio": 0.48, "high_price": 2329.72, "last_price": 2309.65, "low_price": 2308.72, "month": "01", "start_price": 2315.46, "total_price": 5057940, "volume": 19184, "volume_price": 78687, "year": "2015", "dividend_ratio": 1.11, "pbr": 1.54, "per": "-"}, {"date": "20150122", "market": "KOSDAQ", "name": "화학", "compare": 0.89, "fluc_ratio": 0.04, "high_price": 2325.95, "last_price": 2310.54, "low_price": 2285.45, "month": "01", "start_price": 2319.48, "total_price": 5060096, "volume": 20478, "volume_price": 100672, "year": "2015", "dividend_ratio": 1.1, "pbr": 1.54, "per": "-"}, {"date": "20150123", "market": "KOSDAQ", "name": "화학", "compare": 34.12, "fluc_ratio": 1.48, "high_price": 2347.83, "last_price": 2344.66, "low_price": 2321.44, "month": "01", "start_price": 2321.44, "total_price": 5134769, "volume": 9966, "volume_price": 78268, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.56, "per": "-"}, {"date": "20150126", "market": "KOSDAQ", "name": "화학", "compare": -16.19, "fluc_ratio": -0.69, "high_price": 2357.36, "last_price": 2328.47, "low_price": 2325.97, "month": "01", "start_price": 2357.36, "total_price": 5099280, "volume": 11687, "volume_price": 75641, "year": "2015", "dividend_ratio": 1.1, "pbr": 1.55, "per": "-"}, {"date": "20150127", "market": "KOSDAQ", "name": "화학", "compare": 12.66, "fluc_ratio": 0.54, "high_price": 2352.31, "last_price": 2341.13, "low_price": 2326.42, "month": "01", "start_price": 2337.66, "total_price": 5126802, "volume": 23911, "volume_price": 89582, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.56, "per": "-"}, {"date": "20150128", "market": "KOSDAQ", "name": "화학", "compare": 26.37, "fluc_ratio": 1.13, "high_price": 2368.01, "last_price": 2367.5, "low_price": 2336.84, "month": "01", "start_price": 2340.8, "total_price": 5184785, "volume": 17978, "volume_price": 71398, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.58, "per": "-"}, {"date": "20150129", "market": "KOSDAQ", "name": "화학", "compare": 16.83, "fluc_ratio": 0.71, "high_price": 2388.93, "last_price": 2384.33, "low_price": 2357.63, "month": "01", "start_price": 2375.62, "total_price": 5223663, "volume": 23052, "volume_price": 96419, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.59, "per": "-"}, {"date": "20150130", "market": "KOSDAQ", "name": "화학", "compare": 3.49, "fluc_ratio": 0.15, "high_price": 2409.39, "last_price": 2387.82, "low_price": 2371.09, "month": "01", "start_price": 2399.69, "total_price": 5140667, "volume": 18154, "volume_price": 85491, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.59, "per": "-"}, {"date": "20150202", "market": "KOSDAQ", "name": "화학", "compare": 2.25, "fluc_ratio": 0.09, "high_price": 2400.24, "last_price": 2390.07, "low_price": 2371.81, "month": "02", "start_price": 2390.87, "total_price": 5144102, "volume": 13712, "volume_price": 78381, "year": "2015", "dividend_ratio": 1.09, "pbr": 1.6, "per": "-"}, {"date": "20150203", "market": "KOSDAQ", "name": "화학", "compare": 19.27, "fluc_ratio": 0.81, "high_price": 2415.64, "last_price": 2409.34, "low_price": 2386.29, "month": "02", "start_price": 2407.81, "total_price": 5182239, "volume": 16013, "volume_price": 81033, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.61, "per": "-"}, {"date": "20150204", "market": "KOSDAQ", "name": "화학", "compare": 14.54, "fluc_ratio": 0.6, "high_price": 2431.67, "last_price": 2423.88, "low_price": 2411.44, "month": "02", "start_price": 2413.28, "total_price": 5213792, "volume": 10528, "volume_price": 65650, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.62, "per": "-"}, {"date": "20150205", "market": "KOSDAQ", "name": "화학", "compare": 14.09, "fluc_ratio": 0.58, "high_price": 2442.15, "last_price": 2437.97, "low_price": 2411.01, "month": "02", "start_price": 2435.72, "total_price": 5244297, "volume": 18204, "volume_price": 85375, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.63, "per": "-"}, {"date": "20150206", "market": "KOSDAQ", "name": "화학", "compare": 7.3, "fluc_ratio": 0.3, "high_price": 2458.85, "last_price": 2445.27, "low_price": 2443.3, "month": "02", "start_price": 2449.87, "total_price": 5262874, "volume": 14938, "volume_price": 82948, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.63, "per": "-"}, {"date": "20150209", "market": "KOSDAQ", "name": "화학", "compare": -40.17, "fluc_ratio": -1.64, "high_price": 2450.82, "last_price": 2405.1, "low_price": 2398.93, "month": "02", "start_price": 2450.77, "total_price": 5179445, "volume": 15073, "volume_price": 80792, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.61, "per": "-"}, {"date": "20150210", "market": "KOSDAQ", "name": "화학", "compare": -4.36, "fluc_ratio": -0.18, "high_price": 2411.64, "last_price": 2400.74, "low_price": 2371.89, "month": "02", "start_price": 2410.63, "total_price": 5175333, "volume": 29380, "volume_price": 121230, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.6, "per": "-"}, {"date": "20150211", "market": "KOSDAQ", "name": "화학", "compare": 34.84, "fluc_ratio": 1.45, "high_price": 2452, "last_price": 2435.58, "low_price": 2402.88, "month": "02", "start_price": 2411.44, "total_price": 5250103, "volume": 32662, "volume_price": 154805, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.63, "per": "-"}, {"date": "20150212", "market": "KOSDAQ", "name": "화학", "compare": 6.06, "fluc_ratio": 0.25, "high_price": 2461.93, "last_price": 2441.64, "low_price": 2436.93, "month": "02", "start_price": 2451.45, "total_price": 5264162, "volume": 43879, "volume_price": 210182, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.63, "per": "-"}, {"date": "20150213", "market": "KOSDAQ", "name": "화학", "compare": 15.05, "fluc_ratio": 0.62, "high_price": 2464.65, "last_price": 2456.69, "low_price": 2439.89, "month": "02", "start_price": 2452.97, "total_price": 5295427, "volume": 23959, "volume_price": 126761, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.64, "per": "-"}, {"date": "20150216", "market": "KOSDAQ", "name": "화학", "compare": 6.75, "fluc_ratio": 0.27, "high_price": 2482.9, "last_price": 2463.44, "low_price": 2456.46, "month": "02", "start_price": 2464.06, "total_price": 5305438, "volume": 24071, "volume_price": 119141, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.64, "per": "-"}, {"date": "20150217", "market": "KOSDAQ", "name": "화학", "compare": 5.14, "fluc_ratio": 0.21, "high_price": 2476.38, "last_price": 2468.58, "low_price": 2449.78, "month": "02", "start_price": 2476.38, "total_price": 5417787, "volume": 17977, "volume_price": 85935, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.65, "per": "-"}, {"date": "20150223", "market": "KOSDAQ", "name": "화학", "compare": 11.77, "fluc_ratio": 0.48, "high_price": 2490.02, "last_price": 2480.35, "low_price": 2474.11, "month": "02", "start_price": 2487.12, "total_price": 5443534, "volume": 20933, "volume_price": 100654, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.65, "per": "-"}, {"date": "20150224", "market": "KOSDAQ", "name": "화학", "compare": 13.68, "fluc_ratio": 0.55, "high_price": 2497.53, "last_price": 2494.03, "low_price": 2484.72, "month": "02", "start_price": 2488.48, "total_price": 5473733, "volume": 17358, "volume_price": 95970, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.66, "per": "-"}, {"date": "20150225", "market": "KOSDAQ", "name": "화학", "compare": 15.98, "fluc_ratio": 0.64, "high_price": 2518.05, "last_price": 2510.01, "low_price": 2491.83, "month": "02", "start_price": 2517.49, "total_price": 5508328, "volume": 26711, "volume_price": 138142, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.67, "per": "-"}, {"date": "20150226", "market": "KOSDAQ", "name": "화학", "compare": -7.97, "fluc_ratio": -0.32, "high_price": 2522.62, "last_price": 2502.04, "low_price": 2495.6, "month": "02", "start_price": 2522.28, "total_price": 5490740, "volume": 18942, "volume_price": 96470, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.67, "per": "-"}, {"date": "20150227", "market": "KOSDAQ", "name": "화학", "compare": 62.52, "fluc_ratio": 2.5, "high_price": 2571.51, "last_price": 2564.56, "low_price": 2525.65, "month": "02", "start_price": 2525.65, "total_price": 5628300, "volume": 23313, "volume_price": 125714, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.71, "per": "-"}, {"date": "20150302", "market": "KOSDAQ", "name": "화학", "compare": 3.92, "fluc_ratio": 0.15, "high_price": 2590.64, "last_price": 2568.48, "low_price": 2562.14, "month": "03", "start_price": 2587.11, "total_price": 5637030, "volume": 15819, "volume_price": 95190, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.71, "per": "-"}, {"date": "20150303", "market": "KOSDAQ", "name": "화학", "compare": 7.84, "fluc_ratio": 0.31, "high_price": 2587.27, "last_price": 2576.32, "low_price": 2563.2, "month": "03", "start_price": 2580.08, "total_price": 5654554, "volume": 14876, "volume_price": 87473, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.72, "per": "-"}, {"date": "20150304", "market": "KOSDAQ", "name": "화학", "compare": -12.26, "fluc_ratio": -0.48, "high_price": 2580.41, "last_price": 2564.06, "low_price": 2552.89, "month": "03", "start_price": 2578.61, "total_price": 5627753, "volume": 13027, "volume_price": 70409, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.71, "per": "-"}, {"date": "20150305", "market": "KOSDAQ", "name": "화학", "compare": 2.76, "fluc_ratio": 0.11, "high_price": 2577.74, "last_price": 2566.82, "low_price": 2561.5, "month": "03", "start_price": 2573.96, "total_price": 5633829, "volume": 12419, "volume_price": 79137, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.71, "per": "-"}, {"date": "20150306", "market": "KOSDAQ", "name": "화학", "compare": 3.01, "fluc_ratio": 0.12, "high_price": 2576.3, "last_price": 2569.83, "low_price": 2560.53, "month": "03", "start_price": 2572.27, "total_price": 5640489, "volume": 12826, "volume_price": 75571, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.71, "per": "-"}, {"date": "20150309", "market": "KOSDAQ", "name": "화학", "compare": -27.55, "fluc_ratio": -1.07, "high_price": 2568.07, "last_price": 2542.28, "low_price": 2536.04, "month": "03", "start_price": 2565.96, "total_price": 5580448, "volume": 12502, "volume_price": 76414, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.69, "per": "-"}, {"date": "20150310", "market": "KOSDAQ", "name": "화학", "compare": -14.28, "fluc_ratio": -0.56, "high_price": 2558.09, "last_price": 2528, "low_price": 2503.31, "month": "03", "start_price": 2555.6, "total_price": 5548918, "volume": 19387, "volume_price": 92682, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.68, "per": "-"}, {"date": "20150311", "market": "KOSDAQ", "name": "화학", "compare": -5.52, "fluc_ratio": -0.22, "high_price": 2536.57, "last_price": 2522.48, "low_price": 2499.5, "month": "03", "start_price": 2509.36, "total_price": 5536553, "volume": 10740, "volume_price": 64491, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.67, "per": "-"}, {"date": "20150312", "market": "KOSDAQ", "name": "화학", "compare": 32.85, "fluc_ratio": 1.3, "high_price": 2555.33, "last_price": 2555.33, "low_price": 2527.48, "month": "03", "start_price": 2529.51, "total_price": 5608939, "volume": 12581, "volume_price": 68087, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.7, "per": "-"}, {"date": "20150313", "market": "KOSDAQ", "name": "화학", "compare": 38.34, "fluc_ratio": 1.5, "high_price": 2594.17, "last_price": 2593.67, "low_price": 2560.84, "month": "03", "start_price": 2564.57, "total_price": 5694387, "volume": 12912, "volume_price": 96562, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.72, "per": "-"}, {"date": "20150316", "market": "KOSDAQ", "name": "화학", "compare": 35.57, "fluc_ratio": 1.37, "high_price": 2631.99, "last_price": 2629.24, "low_price": 2598.82, "month": "03", "start_price": 2600.46, "total_price": 5772875, "volume": 17206, "volume_price": 138463, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.74, "per": "-"}, {"date": "20150317", "market": "KOSDAQ", "name": "화학", "compare": 19.24, "fluc_ratio": 0.73, "high_price": 2649.13, "last_price": 2648.48, "low_price": 2620.77, "month": "03", "start_price": 2644.57, "total_price": 5815535, "volume": 12819, "volume_price": 110230, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.76, "per": "-"}, {"date": "20150318", "market": "KOSDAQ", "name": "화학", "compare": -33.32, "fluc_ratio": -1.26, "high_price": 2667.41, "last_price": 2615.16, "low_price": 2611.7, "month": "03", "start_price": 2661.06, "total_price": 5746949, "volume": 12567, "volume_price": 125976, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.74, "per": "-"}, {"date": "20150319", "market": "KOSDAQ", "name": "화학", "compare": 16.32, "fluc_ratio": 0.62, "high_price": 2633.09, "last_price": 2631.48, "low_price": 2587.4, "month": "03", "start_price": 2625.76, "total_price": 5783635, "volume": 13367, "volume_price": 112515, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.75, "per": "-"}, {"date": "20150320", "market": "KOSDAQ", "name": "화학", "compare": 45.68, "fluc_ratio": 1.74, "high_price": 2677.94, "last_price": 2677.16, "low_price": 2629.35, "month": "03", "start_price": 2633.06, "total_price": 5883854, "volume": 15685, "volume_price": 131146, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.78, "per": "-"}, {"date": "20150323", "market": "KOSDAQ", "name": "화학", "compare": 24.14, "fluc_ratio": 0.9, "high_price": 2714.78, "last_price": 2701.3, "low_price": 2688.93, "month": "03", "start_price": 2695.38, "total_price": 5937481, "volume": 16956, "volume_price": 151770, "year": "2015", "dividend_ratio": 0.96, "pbr": 1.81, "per": "-"}, {"date": "20150324", "market": "KOSDAQ", "name": "화학", "compare": 22.13, "fluc_ratio": 0.82, "high_price": 2730.52, "last_price": 2723.43, "low_price": 2688.54, "month": "03", "start_price": 2707.62, "total_price": 5986209, "volume": 14831, "volume_price": 129290, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.82, "per": "-"}, {"date": "20150325", "market": "KOSDAQ", "name": "화학", "compare": 44.96, "fluc_ratio": 1.65, "high_price": 2789.42, "last_price": 2768.39, "low_price": 2736.59, "month": "03", "start_price": 2736.59, "total_price": 6084376, "volume": 21625, "volume_price": 208448, "year": "2015", "dividend_ratio": 0.93, "pbr": 1.85, "per": "-"}, {"date": "20150326", "market": "KOSDAQ", "name": "화학", "compare": 0.43, "fluc_ratio": 0.02, "high_price": 2776.36, "last_price": 2768.82, "low_price": 2749.33, "month": "03", "start_price": 2754.45, "total_price": 6085577, "volume": 17158, "volume_price": 169719, "year": "2015", "dividend_ratio": 0.93, "pbr": 1.85, "per": "-"}, {"date": "20150327", "market": "KOSDAQ", "name": "화학", "compare": -14.47, "fluc_ratio": -0.52, "high_price": 2783.09, "last_price": 2754.35, "low_price": 2741.02, "month": "03", "start_price": 2776.66, "total_price": 6055794, "volume": 21753, "volume_price": 154950, "year": "2015", "dividend_ratio": 0.94, "pbr": 1.84, "per": "-"}, {"date": "20150330", "market": "KOSDAQ", "name": "화학", "compare": 52.94, "fluc_ratio": 1.92, "high_price": 2810.36, "last_price": 2807.29, "low_price": 2761.99, "month": "03", "start_price": 2768.29, "total_price": 6172038, "volume": 17696, "volume_price": 139125, "year": "2015", "dividend_ratio": 0.92, "pbr": 1.88, "per": "-"}, {"date": "20150331", "market": "KOSDAQ", "name": "화학", "compare": 47.72, "fluc_ratio": 1.7, "high_price": 2855.01, "last_price": 2855.01, "low_price": 2801.21, "month": "03", "start_price": 2828.86, "total_price": 6277097, "volume": 22706, "volume_price": 206529, "year": "2015", "dividend_ratio": 0.9, "pbr": 1.91, "per": "-"}, {"date": "20150401", "market": "KOSDAQ", "name": "화학", "compare": -6.7, "fluc_ratio": -0.23, "high_price": 2884.26, "last_price": 2848.31, "low_price": 2841.07, "month": "04", "start_price": 2871.42, "total_price": 6262270, "volume": 18156, "volume_price": 208461, "year": "2015", "dividend_ratio": 0.91, "pbr": 1.9, "per": "-"}, {"date": "20150402", "market": "KOSDAQ", "name": "화학", "compare": -65.58, "fluc_ratio": -2.3, "high_price": 2912.53, "last_price": 2782.73, "low_price": 2778.28, "month": "04", "start_price": 2881.6, "total_price": 6117807, "volume": 27024, "volume_price": 287686, "year": "2015", "dividend_ratio": 0.93, "pbr": 1.86, "per": "-"}, {"date": "20150403", "market": "KOSDAQ", "name": "화학", "compare": 22.16, "fluc_ratio": 0.8, "high_price": 2804.89, "last_price": 2804.89, "low_price": 2772.48, "month": "04", "start_price": 2796.3, "total_price": 6166486, "volume": 40186, "volume_price": 289099, "year": "2015", "dividend_ratio": 0.92, "pbr": 1.87, "per": "-"}, {"date": "20150406", "market": "KOSDAQ", "name": "화학", "compare": 31.6, "fluc_ratio": 1.13, "high_price": 2840.84, "last_price": 2836.49, "low_price": 2790.69, "month": "04", "start_price": 2814.98, "total_price": 6235810, "volume": 22740, "volume_price": 192950, "year": "2015", "dividend_ratio": 0.91, "pbr": 1.89, "per": "-"}, {"date": "20150407", "market": "KOSDAQ", "name": "화학", "compare": 63.07, "fluc_ratio": 2.22, "high_price": 2907.48, "last_price": 2899.56, "low_price": 2838.6, "month": "04", "start_price": 2855.76, "total_price": 6374647, "volume": 32773, "volume_price": 272929, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.94, "per": "-"}, {"date": "20150408", "market": "KOSDAQ", "name": "화학", "compare": 11.01, "fluc_ratio": 0.38, "high_price": 2952.51, "last_price": 2910.57, "low_price": 2902.32, "month": "04", "start_price": 2920.77, "total_price": 6398881, "volume": 40995, "volume_price": 392342, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.94, "per": "-"}, {"date": "20150409", "market": "KOSDAQ", "name": "화학", "compare": 51.1, "fluc_ratio": 1.76, "high_price": 2962.77, "last_price": 2961.67, "low_price": 2927.5, "month": "04", "start_price": 2937.75, "total_price": 6511756, "volume": 22118, "volume_price": 203058, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.98, "per": "-"}, {"date": "20150410", "market": "KOSDAQ", "name": "화학", "compare": 6.2, "fluc_ratio": 0.21, "high_price": 3003.63, "last_price": 2967.87, "low_price": 2966.82, "month": "04", "start_price": 2986.32, "total_price": 6525336, "volume": 20981, "volume_price": 203268, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.98, "per": "-"}, {"date": "20150413", "market": "KOSDAQ", "name": "화학", "compare": 35.21, "fluc_ratio": 1.19, "high_price": 3004.36, "last_price": 3003.08, "low_price": 2962.83, "month": "04", "start_price": 2995.25, "total_price": 6602880, "volume": 28571, "volume_price": 246697, "year": "2015", "dividend_ratio": 0.86, "pbr": 2.01, "per": "-"}, {"date": "20150414", "market": "KOSDAQ", "name": "화학", "compare": -64.65, "fluc_ratio": -2.15, "high_price": 3026.47, "last_price": 2938.43, "low_price": 2899.69, "month": "04", "start_price": 3026.47, "total_price": 6463981, "volume": 23819, "volume_price": 223958, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.96, "per": "-"}, {"date": "20150415", "market": "KOSDAQ", "name": "화학", "compare": 58, "fluc_ratio": 1.97, "high_price": 3009.9, "last_price": 2996.43, "low_price": 2957.35, "month": "04", "start_price": 2957.35, "total_price": 6591927, "volume": 22866, "volume_price": 217009, "year": "2015", "dividend_ratio": 0.86, "pbr": 2.0, "per": "-"}, {"date": "20150416", "market": "KOSDAQ", "name": "화학", "compare": 36.33, "fluc_ratio": 1.21, "high_price": 3034.18, "last_price": 3032.76, "low_price": 2977.12, "month": "04", "start_price": 3021.52, "total_price": 6671644, "volume": 23925, "volume_price": 230743, "year": "2015", "dividend_ratio": 0.85, "pbr": 2.03, "per": "-"}, {"date": "20150417", "market": "KOSDAQ", "name": "화학", "compare": 40.95, "fluc_ratio": 1.35, "high_price": 3074.93, "last_price": 3073.71, "low_price": 3026.23, "month": "04", "start_price": 3040.64, "total_price": 6761832, "volume": 25310, "volume_price": 245963, "year": "2015", "dividend_ratio": 0.84, "pbr": 2.05, "per": "-"}, {"date": "20150420", "market": "KOSDAQ", "name": "화학", "compare": 4.99, "fluc_ratio": 0.16, "high_price": 3079.95, "last_price": 3078.7, "low_price": 3037.13, "month": "04", "start_price": 3037.55, "total_price": 6773043, "volume": 20862, "volume_price": 180194, "year": "2015", "dividend_ratio": 0.84, "pbr": 2.06, "per": "-"}, {"date": "20150421", "market": "KOSDAQ", "name": "화학", "compare": 42.22, "fluc_ratio": 1.37, "high_price": 3146.25, "last_price": 3120.92, "low_price": 3097.36, "month": "04", "start_price": 3106.49, "total_price": 6876939, "volume": 23035, "volume_price": 275912, "year": "2015", "dividend_ratio": 0.83, "pbr": 2.08, "per": "-"}, {"date": "20150422", "market": "KOSDAQ", "name": "화학", "compare": -34.58, "fluc_ratio": -1.11, "high_price": 3153.4, "last_price": 3086.34, "low_price": 2933.48, "month": "04", "start_price": 3147.02, "total_price": 6804550, "volume": 33106, "volume_price": 472754, "year": "2015", "dividend_ratio": 0.84, "pbr": 2.06, "per": "-"}, {"date": "20150423", "market": "KOSDAQ", "name": "화학", "compare": -86.16, "fluc_ratio": -2.79, "high_price": 3111.5, "last_price": 3000.18, "low_price": 2966.99, "month": "04", "start_price": 3111.5, "total_price": 6614580, "volume": 16985, "volume_price": 212755, "year": "2015", "dividend_ratio": 0.86, "pbr": 2.0, "per": "-"}, {"date": "20150424", "market": "KOSDAQ", "name": "화학", "compare": 7.92, "fluc_ratio": 0.26, "high_price": 3022.86, "last_price": 3008.1, "low_price": 2942.39, "month": "04", "start_price": 3006.23, "total_price": 6632059, "volume": 21861, "volume_price": 247711, "year": "2015", "dividend_ratio": 0.86, "pbr": 2.01, "per": "-"}, {"date": "20150427", "market": "KOSDAQ", "name": "화학", "compare": 56.93, "fluc_ratio": 1.89, "high_price": 3067.59, "last_price": 3065.03, "low_price": 3042.8, "month": "04", "start_price": 3050.04, "total_price": 6757572, "volume": 12212, "volume_price": 166337, "year": "2015", "dividend_ratio": 0.84, "pbr": 2.05, "per": "-"}, {"date": "20150428", "market": "KOSDAQ", "name": "화학", "compare": 4.74, "fluc_ratio": 0.15, "high_price": 3101.14, "last_price": 3069.77, "low_price": 3065.29, "month": "04", "start_price": 3100.06, "total_price": 6768027, "volume": 24414, "volume_price": 247095, "year": "2015", "dividend_ratio": 0.84, "pbr": 2.05, "per": "-"}, {"date": "20150429", "market": "KOSDAQ", "name": "화학", "compare": -16.42, "fluc_ratio": -0.53, "high_price": 3087.14, "last_price": 3053.35, "low_price": 3012.54, "month": "04", "start_price": 3074.22, "total_price": 6732760, "volume": 27112, "volume_price": 294616, "year": "2015", "dividend_ratio": 0.84, "pbr": 2.04, "per": "-"}, {"date": "20150430", "market": "KOSDAQ", "name": "화학", "compare": -33.74, "fluc_ratio": -1.11, "high_price": 3060.65, "last_price": 3019.61, "low_price": 2986.88, "month": "04", "start_price": 3056.79, "total_price": 6742003, "volume": 27315, "volume_price": 203893, "year": "2015", "dividend_ratio": 0.85, "pbr": 2.02, "per": "-"}, {"date": "20150504", "market": "KOSDAQ", "name": "화학", "compare": -21.3, "fluc_ratio": -0.71, "high_price": 3049.54, "last_price": 2998.31, "low_price": 2932.49, "month": "05", "start_price": 3041.46, "total_price": 8631917, "volume": 25480, "volume_price": 299680, "year": "2015", "dividend_ratio": 0.66, "pbr": 2.56, "per": "-"}, {"date": "20150506", "market": "KOSDAQ", "name": "화학", "compare": 21.66, "fluc_ratio": 0.72, "high_price": 3057.91, "last_price": 3019.97, "low_price": 2976.31, "month": "05", "start_price": 2976.31, "total_price": 8696884, "volume": 28152, "volume_price": 377157, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.39, "per": 38.48}, {"date": "20150507", "market": "KOSDAQ", "name": "화학", "compare": 33.44, "fluc_ratio": 1.11, "high_price": 3073.8, "last_price": 3053.41, "low_price": 2996.75, "month": "05", "start_price": 3056.81, "total_price": 8800175, "volume": 25486, "volume_price": 400729, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.41, "per": 38.87}, {"date": "20150508", "market": "KOSDAQ", "name": "화학", "compare": 94.18, "fluc_ratio": 3.08, "high_price": 3178.91, "last_price": 3147.59, "low_price": 3042.09, "month": "05", "start_price": 3071.23, "total_price": 9073215, "volume": 21334, "volume_price": 323755, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.48, "per": 40.06}, {"date": "20150511", "market": "KOSDAQ", "name": "화학", "compare": 117.18, "fluc_ratio": 3.72, "high_price": 3265.05, "last_price": 3264.77, "low_price": 3199.4, "month": "05", "start_price": 3200.11, "total_price": 9411013, "volume": 19386, "volume_price": 263951, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.58, "per": 41.56}, {"date": "20150512", "market": "KOSDAQ", "name": "화학", "compare": -63.44, "fluc_ratio": -1.94, "high_price": 3280.62, "last_price": 3201.33, "low_price": 3154.16, "month": "05", "start_price": 3267.79, "total_price": 9228142, "volume": 19344, "volume_price": 294601, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.53, "per": 40.74}, {"date": "20150513", "market": "KOSDAQ", "name": "화학", "compare": 33.47, "fluc_ratio": 1.05, "high_price": 3234.8, "last_price": 3234.8, "low_price": 3140.04, "month": "05", "start_price": 3192.12, "total_price": 9324605, "volume": 24165, "volume_price": 237098, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.55, "per": 41.18}, {"date": "20150514", "market": "KOSDAQ", "name": "화학", "compare": 46.97, "fluc_ratio": 1.45, "high_price": 3284.72, "last_price": 3281.77, "low_price": 3227.62, "month": "05", "start_price": 3255.02, "total_price": 9460005, "volume": 20898, "volume_price": 256362, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.59, "per": 41.78}, {"date": "20150515", "market": "KOSDAQ", "name": "화학", "compare": 31.81, "fluc_ratio": 0.97, "high_price": 3332.75, "last_price": 3313.58, "low_price": 3291.82, "month": "05", "start_price": 3320.96, "total_price": 9551707, "volume": 19507, "volume_price": 261819, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.62, "per": 42.18}, {"date": "20150518", "market": "KOSDAQ", "name": "화학", "compare": 125.78, "fluc_ratio": 3.8, "high_price": 3445.45, "last_price": 3439.36, "low_price": 3341.63, "month": "05", "start_price": 3355.08, "total_price": 9920882, "volume": 27836, "volume_price": 456278, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.71, "per": 43.71}, {"date": "20150519", "market": "KOSDAQ", "name": "화학", "compare": 47.59, "fluc_ratio": 1.38, "high_price": 3517.4, "last_price": 3486.95, "low_price": 3459.52, "month": "05", "start_price": 3479.18, "total_price": 10058178, "volume": 32691, "volume_price": 509215, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.75, "per": 44.31}, {"date": "20150520", "market": "KOSDAQ", "name": "화학", "compare": 83.77, "fluc_ratio": 2.4, "high_price": 3571.39, "last_price": 3570.72, "low_price": 3500.53, "month": "05", "start_price": 3501.08, "total_price": 10299794, "volume": 37416, "volume_price": 593825, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.82, "per": 45.38}, {"date": "20150521", "market": "KOSDAQ", "name": "화학", "compare": 63.65, "fluc_ratio": 1.78, "high_price": 3634.37, "last_price": 3634.37, "low_price": 3563.75, "month": "05", "start_price": 3596.94, "total_price": 10483409, "volume": 30258, "volume_price": 474316, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.87, "per": 46.18}, {"date": "20150522", "market": "KOSDAQ", "name": "화학", "compare": -72.44, "fluc_ratio": -1.99, "high_price": 3640.19, "last_price": 3561.93, "low_price": 3543.66, "month": "05", "start_price": 3639.82, "total_price": 10274445, "volume": 31528, "volume_price": 456707, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.81, "per": 45.26}, {"date": "20150526", "market": "KOSDAQ", "name": "화학", "compare": 32.29, "fluc_ratio": 0.91, "high_price": 3612.61, "last_price": 3594.22, "low_price": 3552.65, "month": "05", "start_price": 3578.01, "total_price": 10367585, "volume": 19642, "volume_price": 323161, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.84, "per": 45.68}, {"date": "20150527", "market": "KOSDAQ", "name": "화학", "compare": -72.78, "fluc_ratio": -2.02, "high_price": 3585.38, "last_price": 3521.44, "low_price": 3511.52, "month": "05", "start_price": 3585.38, "total_price": 10157653, "volume": 27998, "volume_price": 430640, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.78, "per": 44.76}, {"date": "20150528", "market": "KOSDAQ", "name": "화학", "compare": 102.5, "fluc_ratio": 2.91, "high_price": 3652.2, "last_price": 3623.94, "low_price": 3557.58, "month": "05", "start_price": 3565.82, "total_price": 10455677, "volume": 26892, "volume_price": 482142, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.86, "per": 46.04}, {"date": "20150529", "market": "KOSDAQ", "name": "화학", "compare": -11.96, "fluc_ratio": -0.33, "high_price": 3687.83, "last_price": 3611.98, "low_price": 3606.96, "month": "05", "start_price": 3634.43, "total_price": 10421178, "volume": 31002, "volume_price": 382431, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.85, "per": 45.88}, {"date": "20150601", "market": "KOSDAQ", "name": "화학", "compare": -8.35, "fluc_ratio": -0.23, "high_price": 3614.64, "last_price": 3603.63, "low_price": 3495.35, "month": "06", "start_price": 3609.25, "total_price": 10397097, "volume": 29558, "volume_price": 361998, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.84, "per": 45.77}, {"date": "20150602", "market": "KOSDAQ", "name": "화학", "compare": -129.2, "fluc_ratio": -3.59, "high_price": 3612.18, "last_price": 3474.43, "low_price": 3474.43, "month": "06", "start_price": 3591.46, "total_price": 10024328, "volume": 36856, "volume_price": 517010, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.74, "per": 44.13}, {"date": "20150603", "market": "KOSDAQ", "name": "화학", "compare": -13.5, "fluc_ratio": -0.39, "high_price": 3529.67, "last_price": 3460.93, "low_price": 3372.17, "month": "06", "start_price": 3429.24, "total_price": 9985379, "volume": 45092, "volume_price": 550725, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.73, "per": 43.96}, {"date": "20150604", "market": "KOSDAQ", "name": "화학", "compare": 60.08, "fluc_ratio": 1.74, "high_price": 3555.53, "last_price": 3521.01, "low_price": 3492.22, "month": "06", "start_price": 3492.48, "total_price": 10158705, "volume": 43652, "volume_price": 462867, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.78, "per": 44.72}, {"date": "20150605", "market": "KOSDAQ", "name": "화학", "compare": -26.72, "fluc_ratio": -0.76, "high_price": 3542.76, "last_price": 3494.29, "low_price": 3481.8, "month": "06", "start_price": 3492.57, "total_price": 10081627, "volume": 38059, "volume_price": 345017, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.76, "per": 44.39}, {"date": "20150608", "market": "KOSDAQ", "name": "화학", "compare": 65.03, "fluc_ratio": 1.86, "high_price": 3570.72, "last_price": 3559.32, "low_price": 3483.9, "month": "06", "start_price": 3507.44, "total_price": 10269239, "volume": 35030, "volume_price": 355498, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.81, "per": 45.21}, {"date": "20150609", "market": "KOSDAQ", "name": "화학", "compare": 4.24, "fluc_ratio": 0.12, "high_price": 3575.11, "last_price": 3563.56, "low_price": 3533.88, "month": "06", "start_price": 3555.7, "total_price": 10281470, "volume": 26909, "volume_price": 310712, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.81, "per": 45.26}, {"date": "20150610", "market": "KOSDAQ", "name": "화학", "compare": -103.3, "fluc_ratio": -2.9, "high_price": 3571.35, "last_price": 3460.26, "low_price": 3424.91, "month": "06", "start_price": 3569.41, "total_price": 9983444, "volume": 25927, "volume_price": 337441, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.73, "per": 43.95}, {"date": "20150611", "market": "KOSDAQ", "name": "화학", "compare": -0.84, "fluc_ratio": -0.02, "high_price": 3490.55, "last_price": 3459.42, "low_price": 3397.23, "month": "06", "start_price": 3475.33, "total_price": 9981003, "volume": 25861, "volume_price": 311747, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.73, "per": 43.94}, {"date": "20150612", "market": "KOSDAQ", "name": "화학", "compare": -31.16, "fluc_ratio": -0.9, "high_price": 3526.72, "last_price": 3428.26, "low_price": 3388.44, "month": "06", "start_price": 3480.94, "total_price": 9891119, "volume": 22804, "volume_price": 290961, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.7, "per": 43.54}, {"date": "20150615", "market": "KOSDAQ", "name": "화학", "compare": -168.02, "fluc_ratio": -4.9, "high_price": 3385.08, "last_price": 3260.24, "low_price": 3260.24, "month": "06", "start_price": 3385.08, "total_price": 9407199, "volume": 23527, "volume_price": 372163, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.57, "per": 41.38}, {"date": "20150616", "market": "KOSDAQ", "name": "화학", "compare": 160.78, "fluc_ratio": 4.93, "high_price": 3423.67, "last_price": 3421.02, "low_price": 3285.7, "month": "06", "start_price": 3286.19, "total_price": 9871100, "volume": 24889, "volume_price": 500208, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.7, "per": 43.42}, {"date": "20150617", "market": "KOSDAQ", "name": "화학", "compare": 45.44, "fluc_ratio": 1.33, "high_price": 3486.72, "last_price": 3466.46, "low_price": 3437.77, "month": "06", "start_price": 3482.92, "total_price": 10002226, "volume": 16669, "volume_price": 297741, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.73, "per": 44}, {"date": "20150618", "market": "KOSDAQ", "name": "화학", "compare": 61.97, "fluc_ratio": 1.79, "high_price": 3530.85, "last_price": 3528.43, "low_price": 3442.59, "month": "06", "start_price": 3478.87, "total_price": 10183592, "volume": 17392, "volume_price": 294475, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.78, "per": 44.77}, {"date": "20150619", "market": "KOSDAQ", "name": "화학", "compare": 32.22, "fluc_ratio": 0.91, "high_price": 3606.72, "last_price": 3560.65, "low_price": 3529.85, "month": "06", "start_price": 3561.75, "total_price": 10276580, "volume": 20928, "volume_price": 381278, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.81, "per": 45.18}, {"date": "20150622", "market": "KOSDAQ", "name": "화학", "compare": 23.83, "fluc_ratio": 0.67, "high_price": 3602.1, "last_price": 3584.48, "low_price": 3541.32, "month": "06", "start_price": 3593.49, "total_price": 10345350, "volume": 18229, "volume_price": 253136, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.82, "per": 45.48}, {"date": "20150623", "market": "KOSDAQ", "name": "화학", "compare": 7.93, "fluc_ratio": 0.22, "high_price": 3606.81, "last_price": 3592.41, "low_price": 3557, "month": "06", "start_price": 3606.24, "total_price": 10368257, "volume": 17290, "volume_price": 201406, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.83, "per": 45.58}, {"date": "20150624", "market": "KOSDAQ", "name": "화학", "compare": 15.69, "fluc_ratio": 0.44, "high_price": 3615.51, "last_price": 3608.1, "low_price": 3557.64, "month": "06", "start_price": 3598.38, "total_price": 10413521, "volume": 14038, "volume_price": 186309, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.84, "per": 45.77}, {"date": "20150625", "market": "KOSDAQ", "name": "화학", "compare": 41.2, "fluc_ratio": 1.14, "high_price": 3656.22, "last_price": 3649.3, "low_price": 3582.38, "month": "06", "start_price": 3600.05, "total_price": 10532433, "volume": 17476, "volume_price": 268399, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.87, "per": 46.29}, {"date": "20150626", "market": "KOSDAQ", "name": "화학", "compare": 10.1, "fluc_ratio": 0.28, "high_price": 3765.29, "last_price": 3659.4, "low_price": 3649.38, "month": "06", "start_price": 3673.57, "total_price": 10563010, "volume": 17738, "volume_price": 385092, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.88, "per": 46.47}, {"date": "20150629", "market": "KOSDAQ", "name": "화학", "compare": -112.77, "fluc_ratio": -3.08, "high_price": 3670.75, "last_price": 3546.63, "low_price": 3539.56, "month": "06", "start_price": 3550.1, "total_price": 10239021, "volume": 14246, "volume_price": 254526, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.79, "per": 45.04}, {"date": "20150630", "market": "KOSDAQ", "name": "화학", "compare": 29.98, "fluc_ratio": 0.85, "high_price": 3581.96, "last_price": 3576.61, "low_price": 3404.55, "month": "06", "start_price": 3518.88, "total_price": 10330734, "volume": 13041, "volume_price": 248721, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.82, "per": 45.42}, {"date": "20150701", "market": "KOSDAQ", "name": "화학", "compare": 83.81, "fluc_ratio": 2.34, "high_price": 3665.25, "last_price": 3660.42, "low_price": 3603.65, "month": "07", "start_price": 3613.01, "total_price": 10572824, "volume": 14415, "volume_price": 219644, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.88, "per": 46.49}, {"date": "20150702", "market": "KOSDAQ", "name": "화학", "compare": 18.51, "fluc_ratio": 0.51, "high_price": 3719.35, "last_price": 3678.93, "low_price": 3653.61, "month": "07", "start_price": 3698.5, "total_price": 10638754, "volume": 15633, "volume_price": 268414, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.9, "per": 46.65}, {"date": "20150703", "market": "KOSDAQ", "name": "화학", "compare": -29.33, "fluc_ratio": -0.8, "high_price": 3707.24, "last_price": 3649.6, "low_price": 3617.73, "month": "07", "start_price": 3707.24, "total_price": 10553947, "volume": 16029, "volume_price": 247896, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.88, "per": 46.27}, {"date": "20150706", "market": "KOSDAQ", "name": "화학", "compare": -65.32, "fluc_ratio": -1.79, "high_price": 3672.77, "last_price": 3584.28, "low_price": 3577.48, "month": "07", "start_price": 3593.16, "total_price": 10365038, "volume": 17993, "volume_price": 245605, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.82, "per": 45.44}, {"date": "20150707", "market": "KOSDAQ", "name": "화학", "compare": -155.62, "fluc_ratio": -4.34, "high_price": 3656.59, "last_price": 3428.66, "low_price": 3373.91, "month": "07", "start_price": 3656.59, "total_price": 9915026, "volume": 22839, "volume_price": 411857, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.7, "per": 43.46}, {"date": "20150708", "market": "KOSDAQ", "name": "화학", "compare": -58.21, "fluc_ratio": -1.7, "high_price": 3475.73, "last_price": 3370.45, "low_price": 3313.25, "month": "07", "start_price": 3462.07, "total_price": 9747605, "volume": 21852, "volume_price": 289413, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.65, "per": 42.7}, {"date": "20150709", "market": "KOSDAQ", "name": "화학", "compare": 14.28, "fluc_ratio": 0.42, "high_price": 3388.57, "last_price": 3384.73, "low_price": 3187.73, "month": "07", "start_price": 3298.61, "total_price": 9788905, "volume": 22974, "volume_price": 332723, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.67, "per": 42.88}, {"date": "20150710", "market": "KOSDAQ", "name": "화학", "compare": 56.21, "fluc_ratio": 1.66, "high_price": 3488.17, "last_price": 3440.94, "low_price": 3398.79, "month": "07", "start_price": 3431.44, "total_price": 9951484, "volume": 16427, "volume_price": 261685, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.71, "per": 43.6}, {"date": "20150713", "market": "KOSDAQ", "name": "화학", "compare": 134.09, "fluc_ratio": 3.9, "high_price": 3578.06, "last_price": 3575.03, "low_price": 3450.6, "month": "07", "start_price": 3452.91, "total_price": 10339282, "volume": 27512, "volume_price": 234348, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.82, "per": 45.31}, {"date": "20150714", "market": "KOSDAQ", "name": "화학", "compare": 64.69, "fluc_ratio": 1.81, "high_price": 3640.07, "last_price": 3639.72, "low_price": 3592.48, "month": "07", "start_price": 3633.56, "total_price": 10526359, "volume": 26818, "volume_price": 435683, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.87, "per": 46.14}, {"date": "20150715", "market": "KOSDAQ", "name": "화학", "compare": -1.75, "fluc_ratio": -0.05, "high_price": 3647.65, "last_price": 3637.97, "low_price": 3616.18, "month": "07", "start_price": 3644.68, "total_price": 10521322, "volume": 22924, "volume_price": 269506, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.87, "per": 46.12}, {"date": "20150716", "market": "KOSDAQ", "name": "화학", "compare": 15.56, "fluc_ratio": 0.43, "high_price": 3653.53, "last_price": 3653.53, "low_price": 3610.25, "month": "07", "start_price": 3634.04, "total_price": 10566315, "volume": 26266, "volume_price": 303781, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.88, "per": 46.31}, {"date": "20150717", "market": "KOSDAQ", "name": "화학", "compare": -41.13, "fluc_ratio": -1.13, "high_price": 3657.26, "last_price": 3612.4, "low_price": 3574.28, "month": "07", "start_price": 3656.56, "total_price": 10464325, "volume": 15636, "volume_price": 223381, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.85, "per": 45.85}, {"date": "20150720", "market": "KOSDAQ", "name": "화학", "compare": -12.92, "fluc_ratio": -0.36, "high_price": 3635.48, "last_price": 3599.48, "low_price": 3594.91, "month": "07", "start_price": 3624.41, "total_price": 10321978, "volume": 16646, "volume_price": 220446, "year": "2015", "dividend_ratio": 0.38, "pbr": 2.88, "per": 46.49}, {"date": "20150721", "market": "KOSDAQ", "name": "화학", "compare": -17.19, "fluc_ratio": -0.48, "high_price": 3637.74, "last_price": 3582.29, "low_price": 3548.94, "month": "07", "start_price": 3632.33, "total_price": 10272687, "volume": 15924, "volume_price": 225549, "year": "2015", "dividend_ratio": 0.38, "pbr": 2.87, "per": 46.28}, {"date": "20150722", "market": "KOSDAQ", "name": "화학", "compare": -79.39, "fluc_ratio": -2.22, "high_price": 3592.16, "last_price": 3502.9, "low_price": 3496.72, "month": "07", "start_price": 3582.85, "total_price": 10045018, "volume": 15926, "volume_price": 236868, "year": "2015", "dividend_ratio": 0.39, "pbr": 2.8, "per": 45.26}, {"date": "20150723", "market": "KOSDAQ", "name": "화학", "compare": 30.79, "fluc_ratio": 0.88, "high_price": 3577.28, "last_price": 3533.69, "low_price": 3524.67, "month": "07", "start_price": 3536.45, "total_price": 10137776, "volume": 19816, "volume_price": 322748, "year": "2015", "dividend_ratio": 0.38, "pbr": 2.83, "per": 45.58}, {"date": "20150724", "market": "KOSDAQ", "name": "화학", "compare": 3.56, "fluc_ratio": 0.1, "high_price": 3567.9, "last_price": 3537.25, "low_price": 3513.48, "month": "07", "start_price": 3555.03, "total_price": 10147989, "volume": 13869, "volume_price": 224466, "year": "2015", "dividend_ratio": 0.38, "pbr": 2.83, "per": 45.61}, {"date": "20150727", "market": "KOSDAQ", "name": "화학", "compare": -72.68, "fluc_ratio": -2.05, "high_price": 3561.82, "last_price": 3464.57, "low_price": 3460.64, "month": "07", "start_price": 3561.33, "total_price": 9939481, "volume": 14365, "volume_price": 221668, "year": "2015", "dividend_ratio": 0.39, "pbr": 2.77, "per": 44.66}, {"date": "20150728", "market": "KOSDAQ", "name": "화학", "compare": -69.05, "fluc_ratio": -1.99, "high_price": 3420.95, "last_price": 3395.52, "low_price": 3267.29, "month": "07", "start_price": 3407.77, "total_price": 9741862, "volume": 15521, "volume_price": 232258, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.71, "per": 43.77}, {"date": "20150729", "market": "KOSDAQ", "name": "화학", "compare": -88.77, "fluc_ratio": -2.61, "high_price": 3427.66, "last_price": 3306.75, "low_price": 3304.05, "month": "07", "start_price": 3416.99, "total_price": 9487165, "volume": 12226, "volume_price": 181197, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.64, "per": 42.62}, {"date": "20150730", "market": "KOSDAQ", "name": "화학", "compare": -169.64, "fluc_ratio": -5.13, "high_price": 3359.16, "last_price": 3137.11, "low_price": 3137.11, "month": "07", "start_price": 3350.57, "total_price": 9000466, "volume": 25144, "volume_price": 234624, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.51, "per": 40.44}, {"date": "20150731", "market": "KOSDAQ", "name": "화학", "compare": 68.89, "fluc_ratio": 2.2, "high_price": 3208.91, "last_price": 3206, "low_price": 3059.26, "month": "07", "start_price": 3138.9, "total_price": 9198105, "volume": 12044, "volume_price": 196029, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.56, "per": 41.33}, {"date": "20150803", "market": "KOSDAQ", "name": "화학", "compare": -131.78, "fluc_ratio": -4.11, "high_price": 3220.13, "last_price": 3074.22, "low_price": 3074.22, "month": "08", "start_price": 3214.55, "total_price": 8820030, "volume": 8810, "volume_price": 142676, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.46, "per": 39.62}, {"date": "20150804", "market": "KOSDAQ", "name": "화학", "compare": 48.7, "fluc_ratio": 1.58, "high_price": 3127.01, "last_price": 3122.92, "low_price": 3035.45, "month": "08", "start_price": 3035.45, "total_price": 8959752, "volume": 11624, "volume_price": 208717, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.5, "per": 40.24}, {"date": "20150805", "market": "KOSDAQ", "name": "화학", "compare": 123.01, "fluc_ratio": 3.94, "high_price": 3255.19, "last_price": 3245.93, "low_price": 3131.01, "month": "08", "start_price": 3134.18, "total_price": 9312670, "volume": 13762, "volume_price": 286668, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.59, "per": 41.83}, {"date": "20150806", "market": "KOSDAQ", "name": "화학", "compare": 5.4, "fluc_ratio": 0.17, "high_price": 3295.82, "last_price": 3251.33, "low_price": 3234.92, "month": "08", "start_price": 3271.81, "total_price": 9328183, "volume": 10811, "volume_price": 157631, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.6, "per": 41.9}, {"date": "20150807", "market": "KOSDAQ", "name": "화학", "compare": 17.85, "fluc_ratio": 0.55, "high_price": 3272.04, "last_price": 3269.18, "low_price": 3214.38, "month": "08", "start_price": 3236.54, "total_price": 9379374, "volume": 9447, "volume_price": 130922, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.61, "per": 42.13}, {"date": "20150810", "market": "KOSDAQ", "name": "화학", "compare": -32.92, "fluc_ratio": -1.01, "high_price": 3302.53, "last_price": 3236.26, "low_price": 3218.45, "month": "08", "start_price": 3273.09, "total_price": 9284921, "volume": 9187, "volume_price": 143151, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.59, "per": 41.71}, {"date": "20150811", "market": "KOSDAQ", "name": "화학", "compare": -99.83, "fluc_ratio": -3.08, "high_price": 3273.44, "last_price": 3136.43, "low_price": 3136.43, "month": "08", "start_price": 3271.92, "total_price": 8998516, "volume": 12278, "volume_price": 152684, "year": "2015", "dividend_ratio": 0.43, "pbr": 2.51, "per": 40.44}, {"date": "20150812", "market": "KOSDAQ", "name": "화학", "compare": -152.39, "fluc_ratio": -4.86, "high_price": 3117.76, "last_price": 2984.04, "low_price": 2870.38, "month": "08", "start_price": 3107.48, "total_price": 8561316, "volume": 15697, "volume_price": 278113, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.38, "per": 38.46}, {"date": "20150813", "market": "KOSDAQ", "name": "화학", "compare": 93.66, "fluc_ratio": 3.14, "high_price": 3077.7, "last_price": 3077.7, "low_price": 2968.68, "month": "08", "start_price": 2995.15, "total_price": 8830025, "volume": 9471, "volume_price": 177284, "year": "2015", "dividend_ratio": 0.44, "pbr": 2.46, "per": 39.67}, {"date": "20150817", "market": "KOSDAQ", "name": "화학", "compare": -60.45, "fluc_ratio": -1.96, "high_price": 3105.6, "last_price": 3017.25, "low_price": 3017.25, "month": "08", "start_price": 3105.6, "total_price": 8656585, "volume": 9483, "volume_price": 133969, "year": "2015", "dividend_ratio": 0.45, "pbr": 2.41, "per": 38.89}, {"date": "20150818", "market": "KOSDAQ", "name": "화학", "compare": -127.81, "fluc_ratio": -4.24, "high_price": 3043.95, "last_price": 2889.44, "low_price": 2869.18, "month": "08", "start_price": 3032.72, "total_price": 8289908, "volume": 12596, "volume_price": 185611, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.31, "per": 37.26}, {"date": "20150819", "market": "KOSDAQ", "name": "화학", "compare": -142.23, "fluc_ratio": -4.92, "high_price": 2853.03, "last_price": 2747.21, "low_price": 2662, "month": "08", "start_price": 2850.48, "total_price": 7881831, "volume": 16494, "volume_price": 227506, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.2, "per": 35.43}, {"date": "20150820", "market": "KOSDAQ", "name": "화학", "compare": -61.6, "fluc_ratio": -2.24, "high_price": 2806.02, "last_price": 2685.61, "low_price": 2685.61, "month": "08", "start_price": 2738.75, "total_price": 7705105, "volume": 12474, "volume_price": 188497, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.15, "per": 34.61}, {"date": "20150821", "market": "KOSDAQ", "name": "화학", "compare": -129.49, "fluc_ratio": -4.82, "high_price": 2614.34, "last_price": 2556.12, "low_price": 2508.8, "month": "08", "start_price": 2538.53, "total_price": 7333585, "volume": 23348, "volume_price": 226783, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.04, "per": 32.93}, {"date": "20150824", "market": "KOSDAQ", "name": "화학", "compare": -46.6, "fluc_ratio": -1.82, "high_price": 2621.32, "last_price": 2509.52, "low_price": 2476.94, "month": "08", "start_price": 2550.43, "total_price": 7249928, "volume": 18386, "volume_price": 215246, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.01, "per": 32.35}, {"date": "20150825", "market": "KOSDAQ", "name": "화학", "compare": 162.91, "fluc_ratio": 6.49, "high_price": 2692.7, "last_price": 2672.43, "low_price": 2504.89, "month": "08", "start_price": 2567.19, "total_price": 7720575, "volume": 20863, "volume_price": 277858, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.14, "per": 33.95}, {"date": "20150826", "market": "KOSDAQ", "name": "화학", "compare": 101.62, "fluc_ratio": 3.8, "high_price": 2775.93, "last_price": 2774.05, "low_price": 2679.08, "month": "08", "start_price": 2684.54, "total_price": 8014156, "volume": 23454, "volume_price": 355515, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.22, "per": 35.24}, {"date": "20150827", "market": "KOSDAQ", "name": "화학", "compare": 41.58, "fluc_ratio": 1.5, "high_price": 2874.8, "last_price": 2815.63, "low_price": 2786.22, "month": "08", "start_price": 2833.13, "total_price": 8134254, "volume": 14961, "volume_price": 229616, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.25, "per": 35.77}, {"date": "20150828", "market": "KOSDAQ", "name": "화학", "compare": 75.87, "fluc_ratio": 2.69, "high_price": 2901.44, "last_price": 2891.5, "low_price": 2875.29, "month": "08", "start_price": 2877.06, "total_price": 8353442, "volume": 11327, "volume_price": 158307, "year": "2015", "dividend_ratio": 0.46, "pbr": 2.31, "per": 36.74}, {"date": "20150831", "market": "KOSDAQ", "name": "화학", "compare": -44.7, "fluc_ratio": -1.55, "high_price": 2898.06, "last_price": 2846.8, "low_price": 2835.14, "month": "08", "start_price": 2898.01, "total_price": 8224319, "volume": 9122, "volume_price": 125850, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.28, "per": 36.17}, {"date": "20150901", "market": "KOSDAQ", "name": "화학", "compare": -61.37, "fluc_ratio": -2.16, "high_price": 2895.9, "last_price": 2785.43, "low_price": 2785.43, "month": "09", "start_price": 2850.32, "total_price": 8047027, "volume": 23507, "volume_price": 269743, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.23, "per": 35.39}, {"date": "20150902", "market": "KOSDAQ", "name": "화학", "compare": -3.75, "fluc_ratio": -0.13, "high_price": 2785.23, "last_price": 2781.68, "low_price": 2705.13, "month": "09", "start_price": 2720.72, "total_price": 8036197, "volume": 17807, "volume_price": 181996, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.22, "per": 35.34}, {"date": "20150903", "market": "KOSDAQ", "name": "화학", "compare": 47.83, "fluc_ratio": 1.72, "high_price": 2873.43, "last_price": 2829.51, "low_price": 2820.78, "month": "09", "start_price": 2840.64, "total_price": 8175157, "volume": 14885, "volume_price": 253408, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.26, "per": 35.95}, {"date": "20150904", "market": "KOSDAQ", "name": "화학", "compare": -136.01, "fluc_ratio": -4.81, "high_price": 2850.56, "last_price": 2693.5, "low_price": 2684.59, "month": "09", "start_price": 2841.26, "total_price": 7786412, "volume": 11370, "volume_price": 177874, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.15, "per": 34.16}, {"date": "20150907", "market": "KOSDAQ", "name": "화학", "compare": -17.4, "fluc_ratio": -0.65, "high_price": 2730.59, "last_price": 2676.1, "low_price": 2632.68, "month": "09", "start_price": 2693.13, "total_price": 7736105, "volume": 9200, "volume_price": 116787, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.14, "per": 33.95}, {"date": "20150908", "market": "KOSDAQ", "name": "화학", "compare": -14.03, "fluc_ratio": -0.52, "high_price": 2738.56, "last_price": 2662.07, "low_price": 2629.83, "month": "09", "start_price": 2706.4, "total_price": 7695548, "volume": 9592, "volume_price": 169048, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.13, "per": 33.77}, {"date": "20150909", "market": "KOSDAQ", "name": "화학", "compare": 83.86, "fluc_ratio": 3.15, "high_price": 2746.12, "last_price": 2745.93, "low_price": 2713.15, "month": "09", "start_price": 2732.49, "total_price": 7937981, "volume": 10593, "volume_price": 148873, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.19, "per": 34.83}, {"date": "20150910", "market": "KOSDAQ", "name": "화학", "compare": 35.3, "fluc_ratio": 1.29, "high_price": 2782.18, "last_price": 2781.23, "low_price": 2709.15, "month": "09", "start_price": 2720.59, "total_price": 8040032, "volume": 11311, "volume_price": 130252, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.22, "per": 35.27}, {"date": "20150911", "market": "KOSDAQ", "name": "화학", "compare": -69.29, "fluc_ratio": -2.49, "high_price": 2746.67, "last_price": 2711.94, "low_price": 2690.88, "month": "09", "start_price": 2742.99, "total_price": 7842410, "volume": 13015, "volume_price": 257475, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.17, "per": 34.45}, {"date": "20150914", "market": "KOSDAQ", "name": "화학", "compare": -19.89, "fluc_ratio": -0.73, "high_price": 2739.5, "last_price": 2692.05, "low_price": 2675.05, "month": "09", "start_price": 2733.96, "total_price": 7784899, "volume": 10400, "volume_price": 119122, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.15, "per": 34.19}, {"date": "20150915", "market": "KOSDAQ", "name": "화학", "compare": 8.91, "fluc_ratio": 0.33, "high_price": 2712.72, "last_price": 2700.96, "low_price": 2683.17, "month": "09", "start_price": 2697.45, "total_price": 7810675, "volume": 9996, "volume_price": 136307, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.16, "per": 34.29}, {"date": "20150916", "market": "KOSDAQ", "name": "화학", "compare": 38.63, "fluc_ratio": 1.43, "high_price": 2746.19, "last_price": 2739.59, "low_price": 2719.72, "month": "09", "start_price": 2734.08, "total_price": 7922377, "volume": 13207, "volume_price": 137773, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.19, "per": 34.78}, {"date": "20150917", "market": "KOSDAQ", "name": "화학", "compare": -17.97, "fluc_ratio": -0.66, "high_price": 2774.63, "last_price": 2721.62, "low_price": 2718.06, "month": "09", "start_price": 2774.63, "total_price": 7870408, "volume": 10353, "volume_price": 139622, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.17, "per": 34.55}, {"date": "20150918", "market": "KOSDAQ", "name": "화학", "compare": 115.83, "fluc_ratio": 4.26, "high_price": 2837.54, "last_price": 2837.45, "low_price": 2749.96, "month": "09", "start_price": 2760.32, "total_price": 8205384, "volume": 13469, "volume_price": 230504, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.27, "per": 36.02}, {"date": "20150921", "market": "KOSDAQ", "name": "화학", "compare": -10.64, "fluc_ratio": -0.37, "high_price": 2827.46, "last_price": 2826.81, "low_price": 2795.82, "month": "09", "start_price": 2806.71, "total_price": 8174611, "volume": 11071, "volume_price": 141127, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.26, "per": 35.88}, {"date": "20150922", "market": "KOSDAQ", "name": "화학", "compare": 26.3, "fluc_ratio": 0.93, "high_price": 2859.07, "last_price": 2853.11, "low_price": 2833.71, "month": "09", "start_price": 2848.52, "total_price": 8250657, "volume": 13235, "volume_price": 152202, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.28, "per": 36.22}, {"date": "20150923", "market": "KOSDAQ", "name": "화학", "compare": -48.9, "fluc_ratio": -1.71, "high_price": 2849.85, "last_price": 2804.21, "low_price": 2789.81, "month": "09", "start_price": 2827.11, "total_price": 8109250, "volume": 14399, "volume_price": 154741, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.24, "per": 35.59}, {"date": "20150924", "market": "KOSDAQ", "name": "화학", "compare": 29.11, "fluc_ratio": 1.04, "high_price": 2886.04, "last_price": 2833.32, "low_price": 2830.25, "month": "09", "start_price": 2835.35, "total_price": 8193426, "volume": 20428, "volume_price": 261842, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.26, "per": 35.97}, {"date": "20150925", "market": "KOSDAQ", "name": "화학", "compare": -40.52, "fluc_ratio": -1.43, "high_price": 2841.19, "last_price": 2792.8, "low_price": 2753.32, "month": "09", "start_price": 2836.01, "total_price": 8080409, "volume": 11481, "volume_price": 169532, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.23, "per": 35.56}, {"date": "20150930", "market": "KOSDAQ", "name": "화학", "compare": 10.91, "fluc_ratio": 0.39, "high_price": 2804.21, "last_price": 2803.71, "low_price": 2743.86, "month": "09", "start_price": 2753.63, "total_price": 8111968, "volume": 10232, "volume_price": 124356, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.24, "per": 35.7}, {"date": "20151001", "market": "KOSDAQ", "name": "화학", "compare": 23.11, "fluc_ratio": 0.82, "high_price": 2833.88, "last_price": 2826.82, "low_price": 2810.43, "month": "10", "start_price": 2828.67, "total_price": 8178838, "volume": 10509, "volume_price": 145475, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.26, "per": 35.99}, {"date": "20151002", "market": "KOSDAQ", "name": "화학", "compare": 5.46, "fluc_ratio": 0.19, "high_price": 2848.56, "last_price": 2832.28, "low_price": 2824.09, "month": "10", "start_price": 2843.98, "total_price": 8194648, "volume": 11765, "volume_price": 123370, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.26, "per": 36.06}, {"date": "20151005", "market": "KOSDAQ", "name": "화학", "compare": -6.27, "fluc_ratio": -0.22, "high_price": 2871.7, "last_price": 2826.01, "low_price": 2826.01, "month": "10", "start_price": 2864, "total_price": 8176508, "volume": 21471, "volume_price": 204290, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.26, "per": 35.98}, {"date": "20151006", "market": "KOSDAQ", "name": "화학", "compare": -1.29, "fluc_ratio": -0.05, "high_price": 2859.44, "last_price": 2824.72, "low_price": 2820.95, "month": "10", "start_price": 2854.76, "total_price": 8172778, "volume": 21997, "volume_price": 199812, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.26, "per": 35.97}, {"date": "20151007", "market": "KOSDAQ", "name": "화학", "compare": -50.38, "fluc_ratio": -1.78, "high_price": 2839.09, "last_price": 2774.34, "low_price": 2766.57, "month": "10", "start_price": 2837.54, "total_price": 8026991, "volume": 17379, "volume_price": 213589, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.22, "per": 35.33}, {"date": "20151008", "market": "KOSDAQ", "name": "화학", "compare": -15.64, "fluc_ratio": -0.56, "high_price": 2795.25, "last_price": 2758.7, "low_price": 2733.08, "month": "10", "start_price": 2790.24, "total_price": 7981736, "volume": 17870, "volume_price": 154180, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.2, "per": 35.11}, {"date": "20151012", "market": "KOSDAQ", "name": "화학", "compare": -67.45, "fluc_ratio": -2.44, "high_price": 2761.83, "last_price": 2691.25, "low_price": 2690.49, "month": "10", "start_price": 2760.35, "total_price": 7786606, "volume": 14433, "volume_price": 125978, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.15, "per": 34.25}, {"date": "20151013", "market": "KOSDAQ", "name": "화학", "compare": -7.26, "fluc_ratio": -0.27, "high_price": 2702.34, "last_price": 2683.99, "low_price": 2661.33, "month": "10", "start_price": 2693.22, "total_price": 7765595, "volume": 13380, "volume_price": 109986, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.14, "per": 34.16}, {"date": "20151014", "market": "KOSDAQ", "name": "화학", "compare": -22.89, "fluc_ratio": -0.85, "high_price": 2696.28, "last_price": 2661.1, "low_price": 2654.9, "month": "10", "start_price": 2684.62, "total_price": 7699353, "volume": 13182, "volume_price": 119035, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.13, "per": 33.87}, {"date": "20151015", "market": "KOSDAQ", "name": "화학", "compare": 51.68, "fluc_ratio": 1.94, "high_price": 2712.78, "last_price": 2712.78, "low_price": 2664.46, "month": "10", "start_price": 2666.46, "total_price": 7849260, "volume": 12762, "volume_price": 143213, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.17, "per": 34.54}, {"date": "20151016", "market": "KOSDAQ", "name": "화학", "compare": 23.27, "fluc_ratio": 0.86, "high_price": 2758.11, "last_price": 2736.05, "low_price": 2729.69, "month": "10", "start_price": 2730.65, "total_price": 7919876, "volume": 13836, "volume_price": 121980, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.18, "per": 34.82}, {"date": "20151019", "market": "KOSDAQ", "name": "화학", "compare": 4.55, "fluc_ratio": 0.17, "high_price": 2756.75, "last_price": 2740.6, "low_price": 2719.58, "month": "10", "start_price": 2749.68, "total_price": 7933038, "volume": 21353, "volume_price": 153894, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.19, "per": 34.88}, {"date": "20151020", "market": "KOSDAQ", "name": "화학", "compare": -0.91, "fluc_ratio": -0.03, "high_price": 2754.93, "last_price": 2739.69, "low_price": 2728.41, "month": "10", "start_price": 2748.53, "total_price": 7930409, "volume": 17648, "volume_price": 129926, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.19, "per": 34.87}, {"date": "20151021", "market": "KOSDAQ", "name": "화학", "compare": -10.02, "fluc_ratio": -0.37, "high_price": 2759.07, "last_price": 2729.67, "low_price": 2719.26, "month": "10", "start_price": 2755.58, "total_price": 7901397, "volume": 13403, "volume_price": 123084, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.18, "per": 34.75}, {"date": "20151022", "market": "KOSDAQ", "name": "화학", "compare": -3.54, "fluc_ratio": -0.13, "high_price": 2738.45, "last_price": 2726.13, "low_price": 2685.63, "month": "10", "start_price": 2735.6, "total_price": 7891177, "volume": 12788, "volume_price": 152142, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.18, "per": 34.7}, {"date": "20151023", "market": "KOSDAQ", "name": "화학", "compare": -7.38, "fluc_ratio": -0.27, "high_price": 2755.02, "last_price": 2718.75, "low_price": 2715.08, "month": "10", "start_price": 2740.91, "total_price": 7864943, "volume": 23539, "volume_price": 197204, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.17, "per": 34.73}, {"date": "20151026", "market": "KOSDAQ", "name": "화학", "compare": 39.7, "fluc_ratio": 1.46, "high_price": 2794.66, "last_price": 2758.45, "low_price": 2725.84, "month": "10", "start_price": 2738.19, "total_price": 7980831, "volume": 19904, "volume_price": 477325, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.2, "per": 35.24}, {"date": "20151027", "market": "KOSDAQ", "name": "화학", "compare": -11.55, "fluc_ratio": -0.42, "high_price": 2777.2, "last_price": 2746.9, "low_price": 2740.59, "month": "10", "start_price": 2776.07, "total_price": 7947593, "volume": 26088, "volume_price": 282879, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.19, "per": 35.09}, {"date": "20151028", "market": "KOSDAQ", "name": "화학", "compare": 10.44, "fluc_ratio": 0.38, "high_price": 2775.54, "last_price": 2757.34, "low_price": 2751.09, "month": "10", "start_price": 2755.98, "total_price": 7977903, "volume": 18781, "volume_price": 240189, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.2, "per": 35.22}, {"date": "20151029", "market": "KOSDAQ", "name": "화학", "compare": -37.34, "fluc_ratio": -1.35, "high_price": 2770.79, "last_price": 2720, "low_price": 2709.14, "month": "10", "start_price": 2770.48, "total_price": 7869387, "volume": 31660, "volume_price": 174274, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.17, "per": 34.74}, {"date": "20151030", "market": "KOSDAQ", "name": "화학", "compare": -17.58, "fluc_ratio": -0.65, "high_price": 2746.34, "last_price": 2702.42, "low_price": 2682.89, "month": "10", "start_price": 2719.33, "total_price": 7823459, "volume": 27219, "volume_price": 299444, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.16, "per": 34.58}, {"date": "20151102", "market": "KOSDAQ", "name": "화학", "compare": -12.9, "fluc_ratio": -0.48, "high_price": 2716.45, "last_price": 2689.52, "low_price": 2689.52, "month": "11", "start_price": 2709.83, "total_price": 8206782, "volume": 26761, "volume_price": 304399, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.13, "per": 34.4}, {"date": "20151103", "market": "KOSDAQ", "name": "화학", "compare": -39.31, "fluc_ratio": -1.46, "high_price": 2711.26, "last_price": 2650.21, "low_price": 2649.43, "month": "11", "start_price": 2700.17, "total_price": 8087321, "volume": 21327, "volume_price": 214111, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.16, "per": 34.08}, {"date": "20151104", "market": "KOSDAQ", "name": "화학", "compare": 8.7, "fluc_ratio": 0.33, "high_price": 2660.48, "last_price": 2658.91, "low_price": 2642.41, "month": "11", "start_price": 2653.38, "total_price": 8114456, "volume": 24396, "volume_price": 149952, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.16, "per": 34.19}, {"date": "20151105", "market": "KOSDAQ", "name": "화학", "compare": 17.92, "fluc_ratio": 0.67, "high_price": 2679.28, "last_price": 2676.83, "low_price": 2658.86, "month": "11", "start_price": 2668.69, "total_price": 8170819, "volume": 15301, "volume_price": 141688, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.18, "per": 34.42}, {"date": "20151106", "market": "KOSDAQ", "name": "화학", "compare": -24.27, "fluc_ratio": -0.91, "high_price": 2689.04, "last_price": 2652.56, "low_price": 2644.65, "month": "11", "start_price": 2673.01, "total_price": 8096626, "volume": 20439, "volume_price": 216504, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.16, "per": 34.11}, {"date": "20151109", "market": "KOSDAQ", "name": "화학", "compare": -97.52, "fluc_ratio": -3.68, "high_price": 2669.13, "last_price": 2555.04, "low_price": 2552.9, "month": "11", "start_price": 2666.74, "total_price": 7799281, "volume": 13665, "volume_price": 129037, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.08, "per": 32.84}, {"date": "20151110", "market": "KOSDAQ", "name": "화학", "compare": -58.64, "fluc_ratio": -2.3, "high_price": 2535.92, "last_price": 2496.4, "low_price": 2470.98, "month": "11", "start_price": 2531.69, "total_price": 7619940, "volume": 13352, "volume_price": 127450, "year": "2015", "dividend_ratio": 0.51, "pbr": 2.03, "per": 32.09}, {"date": "20151111", "market": "KOSDAQ", "name": "화학", "compare": 52.46, "fluc_ratio": 2.1, "high_price": 2552.15, "last_price": 2548.86, "low_price": 2512.77, "month": "11", "start_price": 2514.38, "total_price": 7784432, "volume": 24849, "volume_price": 150169, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.07, "per": 32.76}, {"date": "20151112", "market": "KOSDAQ", "name": "화학", "compare": 21.16, "fluc_ratio": 0.83, "high_price": 2584.3, "last_price": 2570.02, "low_price": 2554.67, "month": "11", "start_price": 2572.23, "total_price": 7849304, "volume": 12798, "volume_price": 113184, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.09, "per": 33.03}, {"date": "20151113", "market": "KOSDAQ", "name": "화학", "compare": -17.71, "fluc_ratio": -0.69, "high_price": 2557, "last_price": 2552.31, "low_price": 2519.37, "month": "11", "start_price": 2543.86, "total_price": 7797889, "volume": 12305, "volume_price": 117861, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.08, "per": 32.86}, {"date": "20151116", "market": "KOSDAQ", "name": "화학", "compare": -29.4, "fluc_ratio": -1.15, "high_price": 2546.91, "last_price": 2522.91, "low_price": 2495.96, "month": "11", "start_price": 2504.99, "total_price": 7740207, "volume": 9843, "volume_price": 88705, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.06, "per": 32.68}, {"date": "20151117", "market": "KOSDAQ", "name": "화학", "compare": 36.41, "fluc_ratio": 1.44, "high_price": 2563.33, "last_price": 2559.32, "low_price": 2540.62, "month": "11", "start_price": 2545.67, "total_price": 7851267, "volume": 12278, "volume_price": 144381, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.09, "per": 33.16}, {"date": "20151118", "market": "KOSDAQ", "name": "화학", "compare": -19.75, "fluc_ratio": -0.77, "high_price": 2573.84, "last_price": 2539.57, "low_price": 2539.57, "month": "11", "start_price": 2564.14, "total_price": 7793135, "volume": 11217, "volume_price": 119539, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.07, "per": 32.89}, {"date": "20151119", "market": "KOSDAQ", "name": "화학", "compare": 51.55, "fluc_ratio": 2.03, "high_price": 2594.63, "last_price": 2591.12, "low_price": 2558.16, "month": "11", "start_price": 2567.73, "total_price": 8005172, "volume": 9915, "volume_price": 116218, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.12, "per": 33.56}, {"date": "20151120", "market": "KOSDAQ", "name": "화학", "compare": 13.45, "fluc_ratio": 0.52, "high_price": 2606.65, "last_price": 2604.57, "low_price": 2583.92, "month": "11", "start_price": 2596.15, "total_price": 8049007, "volume": 6937, "volume_price": 75033, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.05, "per": 30.71}, {"date": "20151123", "market": "KOSDAQ", "name": "화학", "compare": 7.12, "fluc_ratio": 0.27, "high_price": 2629.07, "last_price": 2611.69, "low_price": 2607.72, "month": "11", "start_price": 2620.89, "total_price": 8071480, "volume": 8820, "volume_price": 92179, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.06, "per": 30.79}, {"date": "20151124", "market": "KOSDAQ", "name": "화학", "compare": 36.02, "fluc_ratio": 1.38, "high_price": 2648.87, "last_price": 2647.71, "low_price": 2616.45, "month": "11", "start_price": 2625.93, "total_price": 8183508, "volume": 10242, "volume_price": 111565, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.08, "per": 31.21}, {"date": "20151125", "market": "KOSDAQ", "name": "화학", "compare": 17.67, "fluc_ratio": 0.67, "high_price": 2665.74, "last_price": 2665.38, "low_price": 2645.67, "month": "11", "start_price": 2655.11, "total_price": 8237772, "volume": 13501, "volume_price": 129771, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.1, "per": 31.43}, {"date": "20151126", "market": "KOSDAQ", "name": "화학", "compare": 19.98, "fluc_ratio": 0.75, "high_price": 2717.8, "last_price": 2685.36, "low_price": 2683.28, "month": "11", "start_price": 2690.31, "total_price": 8208772, "volume": 17171, "volume_price": 151956, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.11, "per": 31.66}, {"date": "20151127", "market": "KOSDAQ", "name": "화학", "compare": 15.24, "fluc_ratio": 0.57, "high_price": 2702.16, "last_price": 2700.6, "low_price": 2675.57, "month": "11", "start_price": 2695.37, "total_price": 8266572, "volume": 12127, "volume_price": 103743, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.13, "per": 31.98}, {"date": "20151130", "market": "KOSDAQ", "name": "화학", "compare": -22.25, "fluc_ratio": -0.82, "high_price": 2700.18, "last_price": 2678.35, "low_price": 2662.54, "month": "11", "start_price": 2698.59, "total_price": 8201056, "volume": 15465, "volume_price": 120674, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.11, "per": 31.72}, {"date": "20151201", "market": "KOSDAQ", "name": "화학", "compare": 12.59, "fluc_ratio": 0.47, "high_price": 2710, "last_price": 2690.94, "low_price": 2686.61, "month": "12", "start_price": 2691.89, "total_price": 8240255, "volume": 11874, "volume_price": 92697, "year": "2015", "dividend_ratio": 0.47, "pbr": 2.12, "per": 31.88}, {"date": "20151202", "market": "KOSDAQ", "name": "화학", "compare": -12.16, "fluc_ratio": -0.45, "high_price": 2696.22, "last_price": 2678.78, "low_price": 2678.57, "month": "12", "start_price": 2696.22, "total_price": 8205833, "volume": 10959, "volume_price": 102766, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.11, "per": 31.74}, {"date": "20151203", "market": "KOSDAQ", "name": "화학", "compare": -6.53, "fluc_ratio": -0.24, "high_price": 2683.76, "last_price": 2672.25, "low_price": 2655.72, "month": "12", "start_price": 2667.49, "total_price": 8183974, "volume": 7508, "volume_price": 75893, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.11, "per": 31.66}, {"date": "20151204", "market": "KOSDAQ", "name": "화학", "compare": -18.46, "fluc_ratio": -0.69, "high_price": 2671.79, "last_price": 2653.79, "low_price": 2640.54, "month": "12", "start_price": 2645.22, "total_price": 8129177, "volume": 13490, "volume_price": 88182, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.09, "per": 31.44}, {"date": "20151207", "market": "KOSDAQ", "name": "화학", "compare": -37.89, "fluc_ratio": -1.43, "high_price": 2680.63, "last_price": 2615.9, "low_price": 2615.9, "month": "12", "start_price": 2676.41, "total_price": 8009135, "volume": 13598, "volume_price": 92639, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.06, "per": 30.98}, {"date": "20151208", "market": "KOSDAQ", "name": "화학", "compare": -52.24, "fluc_ratio": -2, "high_price": 2618.26, "last_price": 2563.66, "low_price": 2558.89, "month": "12", "start_price": 2614.63, "total_price": 7848588, "volume": 11243, "volume_price": 108408, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.02, "per": 30.36}, {"date": "20151209", "market": "KOSDAQ", "name": "화학", "compare": -0.6, "fluc_ratio": -0.02, "high_price": 2589.32, "last_price": 2563.06, "low_price": 2559.2, "month": "12", "start_price": 2563.84, "total_price": 7846630, "volume": 12273, "volume_price": 97767, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.02, "per": 30.36}, {"date": "20151210", "market": "KOSDAQ", "name": "화학", "compare": -21.04, "fluc_ratio": -0.82, "high_price": 2573.2, "last_price": 2542.02, "low_price": 2511.16, "month": "12", "start_price": 2558.45, "total_price": 7783697, "volume": 10410, "volume_price": 88495, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.0, "per": 30.12}, {"date": "20151211", "market": "KOSDAQ", "name": "화학", "compare": -15.75, "fluc_ratio": -0.62, "high_price": 2560.71, "last_price": 2526.27, "low_price": 2523.35, "month": "12", "start_price": 2550.25, "total_price": 7738306, "volume": 10509, "volume_price": 88115, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.99, "per": 29.94}, {"date": "20151214", "market": "KOSDAQ", "name": "화학", "compare": -113.25, "fluc_ratio": -4.48, "high_price": 2479.76, "last_price": 2413.02, "low_price": 2413.02, "month": "12", "start_price": 2479.76, "total_price": 7419955, "volume": 11480, "volume_price": 91730, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.91, "per": 28.62}, {"date": "20151215", "market": "KOSDAQ", "name": "화학", "compare": 38.47, "fluc_ratio": 1.59, "high_price": 2454.81, "last_price": 2451.49, "low_price": 2427.89, "month": "12", "start_price": 2429.08, "total_price": 7537663, "volume": 7221, "volume_price": 63902, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.94, "per": 29.08}, {"date": "20151216", "market": "KOSDAQ", "name": "화학", "compare": 58.59, "fluc_ratio": 2.39, "high_price": 2532.97, "last_price": 2510.08, "low_price": 2483.11, "month": "12", "start_price": 2483.11, "total_price": 7720352, "volume": 14890, "volume_price": 157590, "year": "2015", "dividend_ratio": 0.51, "pbr": 1.98, "per": 29.76}, {"date": "20151217", "market": "KOSDAQ", "name": "화학", "compare": 56.71, "fluc_ratio": 2.26, "high_price": 2572.02, "last_price": 2566.79, "low_price": 2537.66, "month": "12", "start_price": 2541.39, "total_price": 7981116, "volume": 12111, "volume_price": 123056, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.03, "per": 30.46}, {"date": "20151218", "market": "KOSDAQ", "name": "화학", "compare": 17.4, "fluc_ratio": 0.68, "high_price": 2584.19, "last_price": 2584.19, "low_price": 2537.77, "month": "12", "start_price": 2545.15, "total_price": 8035821, "volume": 8120, "volume_price": 71440, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.04, "per": 30.67}, {"date": "20151221", "market": "KOSDAQ", "name": "화학", "compare": 15.25, "fluc_ratio": 0.59, "high_price": 2603.05, "last_price": 2599.44, "low_price": 2579.59, "month": "12", "start_price": 2588.67, "total_price": 8083851, "volume": 9495, "volume_price": 75555, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.05, "per": 30.85}, {"date": "20151222", "market": "KOSDAQ", "name": "화학", "compare": -41.17, "fluc_ratio": -1.58, "high_price": 2606.78, "last_price": 2558.27, "low_price": 2554.64, "month": "12", "start_price": 2603.73, "total_price": 7955516, "volume": 13561, "volume_price": 84521, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.02, "per": 30.37}, {"date": "20151223", "market": "KOSDAQ", "name": "화학", "compare": 5.93, "fluc_ratio": 0.23, "high_price": 2581.9, "last_price": 2564.2, "low_price": 2549.65, "month": "12", "start_price": 2572.08, "total_price": 7973718, "volume": 24333, "volume_price": 148717, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.03, "per": 30.44}, {"date": "20151224", "market": "KOSDAQ", "name": "화학", "compare": -0.54, "fluc_ratio": -0.02, "high_price": 2590.54, "last_price": 2563.66, "low_price": 2556.6, "month": "12", "start_price": 2580.13, "total_price": 7972166, "volume": 10920, "volume_price": 93114, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.03, "per": 30.43}, {"date": "20151228", "market": "KOSDAQ", "name": "화학", "compare": 3.79, "fluc_ratio": 0.15, "high_price": 2597.52, "last_price": 2567.45, "low_price": 2562.44, "month": "12", "start_price": 2572.58, "total_price": 7984252, "volume": 15999, "volume_price": 138247, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.03, "per": 30.48}, {"date": "20151229", "market": "KOSDAQ", "name": "화학", "compare": 64.3, "fluc_ratio": 2.5, "high_price": 2633.37, "last_price": 2631.75, "low_price": 2579.12, "month": "12", "start_price": 2586.07, "total_price": 8162879, "volume": 9351, "volume_price": 88182, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.08, "per": 31.25}, {"date": "20151230", "market": "KOSDAQ", "name": "화학", "compare": 19.81, "fluc_ratio": 0.75, "high_price": 2655.1, "last_price": 2651.56, "low_price": 2638.23, "month": "12", "start_price": 2650.25, "total_price": 8225185, "volume": 13442, "volume_price": 112630, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.09, "per": 31.47}, {"date": "20160104", "market": "KOSDAQ", "name": "화학", "compare": -28.97, "fluc_ratio": -1.09, "high_price": 2677.16, "last_price": 2622.59, "low_price": 2622.59, "month": "01", "start_price": 2665.4, "total_price": 8154295, "volume": 13069, "volume_price": 117712, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.07, "per": 31.12}, {"date": "20160105", "market": "KOSDAQ", "name": "화학", "compare": 11.4, "fluc_ratio": 0.43, "high_price": 2633.99, "last_price": 2633.99, "low_price": 2589.25, "month": "01", "start_price": 2593.13, "total_price": 8189955, "volume": 11896, "volume_price": 115997, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.08, "per": 31.26}, {"date": "20160106", "market": "KOSDAQ", "name": "화학", "compare": 22.55, "fluc_ratio": 0.86, "high_price": 2661.76, "last_price": 2656.54, "low_price": 2594.31, "month": "01", "start_price": 2650.95, "total_price": 8260152, "volume": 17338, "volume_price": 157191, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.1, "per": 31.52}, {"date": "20160107", "market": "KOSDAQ", "name": "화학", "compare": -17.08, "fluc_ratio": -0.64, "high_price": 2693.06, "last_price": 2639.46, "low_price": 2614.31, "month": "01", "start_price": 2645.28, "total_price": 8206786, "volume": 18221, "volume_price": 185239, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.08, "per": 31.32}, {"date": "20160108", "market": "KOSDAQ", "name": "화학", "compare": 7.08, "fluc_ratio": 0.27, "high_price": 2646.7, "last_price": 2646.54, "low_price": 2571.96, "month": "01", "start_price": 2595.02, "total_price": 8229096, "volume": 12757, "volume_price": 115291, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.09, "per": 31.4}, {"date": "20160111", "market": "KOSDAQ", "name": "화학", "compare": -37.97, "fluc_ratio": -1.43, "high_price": 2660.08, "last_price": 2608.57, "low_price": 2604.53, "month": "01", "start_price": 2638.81, "total_price": 8110846, "volume": 11514, "volume_price": 129615, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.06, "per": 30.95}, {"date": "20160112", "market": "KOSDAQ", "name": "화학", "compare": -14.95, "fluc_ratio": -0.57, "high_price": 2640.33, "last_price": 2593.62, "low_price": 2593.26, "month": "01", "start_price": 2628.54, "total_price": 8064960, "volume": 10289, "volume_price": 101169, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.05, "per": 30.78}, {"date": "20160113", "market": "KOSDAQ", "name": "화학", "compare": 44.35, "fluc_ratio": 1.71, "high_price": 2639.6, "last_price": 2637.97, "low_price": 2614.79, "month": "01", "start_price": 2621.9, "total_price": 8203035, "volume": 9261, "volume_price": 93543, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.08, "per": 31.31}, {"date": "20160114", "market": "KOSDAQ", "name": "화학", "compare": -23.55, "fluc_ratio": -0.89, "high_price": 2618.28, "last_price": 2614.42, "low_price": 2578.51, "month": "01", "start_price": 2595.93, "total_price": 8129752, "volume": 10609, "volume_price": 102519, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.06, "per": 31.03}, {"date": "20160115", "market": "KOSDAQ", "name": "화학", "compare": -61.16, "fluc_ratio": -2.34, "high_price": 2647.17, "last_price": 2553.26, "low_price": 2540.58, "month": "01", "start_price": 2647.17, "total_price": 7940737, "volume": 12717, "volume_price": 118274, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.02, "per": 30.32}, {"date": "20160118", "market": "KOSDAQ", "name": "화학", "compare": -12.34, "fluc_ratio": -0.48, "high_price": 2543.23, "last_price": 2540.92, "low_price": 2510.42, "month": "01", "start_price": 2516.03, "total_price": 7902449, "volume": 10027, "volume_price": 74599, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.01, "per": 30.18}, {"date": "20160119", "market": "KOSDAQ", "name": "화학", "compare": -24.07, "fluc_ratio": -0.95, "high_price": 2549.85, "last_price": 2516.85, "low_price": 2505.84, "month": "01", "start_price": 2549.45, "total_price": 7831494, "volume": 12351, "volume_price": 97782, "year": "2016", "dividend_ratio": 0.51, "pbr": 1.99, "per": 29.89}, {"date": "20160120", "market": "KOSDAQ", "name": "화학", "compare": -84.76, "fluc_ratio": -3.37, "high_price": 2524.17, "last_price": 2432.09, "low_price": 2399.07, "month": "01", "start_price": 2523.54, "total_price": 7567598, "volume": 11217, "volume_price": 100940, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.92, "per": 28.87}, {"date": "20160121", "market": "KOSDAQ", "name": "화학", "compare": -0.49, "fluc_ratio": -0.02, "high_price": 2462.14, "last_price": 2431.6, "low_price": 2385.96, "month": "01", "start_price": 2439.38, "total_price": 7566111, "volume": 9369, "volume_price": 86210, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.92, "per": 28.86}, {"date": "20160122", "market": "KOSDAQ", "name": "화학", "compare": 33.27, "fluc_ratio": 1.37, "high_price": 2465.93, "last_price": 2464.87, "low_price": 2431.97, "month": "01", "start_price": 2455.06, "total_price": 7687511, "volume": 8335, "volume_price": 72072, "year": "2016", "dividend_ratio": 0.52, "pbr": 1.95, "per": 29.41}, {"date": "20160125", "market": "KOSDAQ", "name": "화학", "compare": 71.62, "fluc_ratio": 2.91, "high_price": 2537.11, "last_price": 2536.49, "low_price": 2482.46, "month": "01", "start_price": 2492.25, "total_price": 7911309, "volume": 14935, "volume_price": 123805, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.01, "per": 30.26}, {"date": "20160126", "market": "KOSDAQ", "name": "화학", "compare": -25.87, "fluc_ratio": -1.02, "high_price": 2538.95, "last_price": 2510.62, "low_price": 2505.35, "month": "01", "start_price": 2527.04, "total_price": 7830837, "volume": 12939, "volume_price": 98669, "year": "2016", "dividend_ratio": 0.51, "pbr": 1.99, "per": 29.96}, {"date": "20160127", "market": "KOSDAQ", "name": "화학", "compare": -16.34, "fluc_ratio": -0.65, "high_price": 2532.65, "last_price": 2494.28, "low_price": 2487.82, "month": "01", "start_price": 2530.89, "total_price": 7847677, "volume": 15498, "volume_price": 196818, "year": "2016", "dividend_ratio": 0.51, "pbr": 1.97, "per": 29.78}, {"date": "20160128", "market": "KOSDAQ", "name": "화학", "compare": 20.02, "fluc_ratio": 0.8, "high_price": 2521.87, "last_price": 2514.3, "low_price": 2477.64, "month": "01", "start_price": 2494.51, "total_price": 7911100, "volume": 24286, "volume_price": 178687, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.0, "per": 29.54}, {"date": "20160129", "market": "KOSDAQ", "name": "화학", "compare": 5.37, "fluc_ratio": 0.21, "high_price": 2529.62, "last_price": 2519.67, "low_price": 2505.1, "month": "01", "start_price": 2528.41, "total_price": 7937869, "volume": 15410, "volume_price": 112536, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.0, "per": 29.61}, {"date": "20160201", "market": "KOSDAQ", "name": "화학", "compare": 5.53, "fluc_ratio": 0.22, "high_price": 2541.71, "last_price": 2525.2, "low_price": 2521.31, "month": "02", "start_price": 2537.11, "total_price": 7955379, "volume": 25828, "volume_price": 161729, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.01, "per": 29.68}, {"date": "20160202", "market": "KOSDAQ", "name": "화학", "compare": -27.94, "fluc_ratio": -1.11, "high_price": 2527.16, "last_price": 2497.26, "low_price": 2491.61, "month": "02", "start_price": 2519.48, "total_price": 7867659, "volume": 30415, "volume_price": 263237, "year": "2016", "dividend_ratio": 0.51, "pbr": 1.98, "per": 29.34}, {"date": "20160203", "market": "KOSDAQ", "name": "화학", "compare": -7.46, "fluc_ratio": -0.3, "high_price": 2502.59, "last_price": 2489.8, "low_price": 2477, "month": "02", "start_price": 2484.85, "total_price": 7844301, "volume": 18674, "volume_price": 170013, "year": "2016", "dividend_ratio": 0.51, "pbr": 1.98, "per": 29.26}, {"date": "20160204", "market": "KOSDAQ", "name": "화학", "compare": 14.08, "fluc_ratio": 0.57, "high_price": 2511.84, "last_price": 2503.88, "low_price": 2483.49, "month": "02", "start_price": 2503.75, "total_price": 7888847, "volume": 21118, "volume_price": 216819, "year": "2016", "dividend_ratio": 0.51, "pbr": 1.99, "per": 29.41}, {"date": "20160205", "market": "KOSDAQ", "name": "화학", "compare": -5.16, "fluc_ratio": -0.21, "high_price": 2512.65, "last_price": 2498.72, "low_price": 2486.76, "month": "02", "start_price": 2509.33, "total_price": 7872369, "volume": 7693, "volume_price": 70467, "year": "2016", "dividend_ratio": 0.51, "pbr": 1.98, "per": 29.36}, {"date": "20160211", "market": "KOSDAQ", "name": "화학", "compare": -127.46, "fluc_ratio": -5.1, "high_price": 2430.18, "last_price": 2371.26, "low_price": 2368.56, "month": "02", "start_price": 2412.92, "total_price": 7471003, "volume": 30823, "volume_price": 276214, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.88, "per": 27.86}, {"date": "20160212", "market": "KOSDAQ", "name": "화학", "compare": -167.06, "fluc_ratio": -7.05, "high_price": 2347.88, "last_price": 2204.2, "low_price": 2144.05, "month": "02", "start_price": 2341.84, "total_price": 6944740, "volume": 41881, "volume_price": 341974, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.75, "per": 25.89}, {"date": "20160215", "market": "KOSDAQ", "name": "화학", "compare": 33.3, "fluc_ratio": 1.51, "high_price": 2251.95, "last_price": 2237.5, "low_price": 2209.85, "month": "02", "start_price": 2240.84, "total_price": 7049932, "volume": 28375, "volume_price": 232410, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.78, "per": 26.28}, {"date": "20160216", "market": "KOSDAQ", "name": "화학", "compare": 63.56, "fluc_ratio": 2.84, "high_price": 2310.29, "last_price": 2301.06, "low_price": 2257.7, "month": "02", "start_price": 2257.7, "total_price": 7250189, "volume": 18502, "volume_price": 165532, "year": "2016", "dividend_ratio": 0.55, "pbr": 1.83, "per": 27.03}, {"date": "20160217", "market": "KOSDAQ", "name": "화학", "compare": -46.85, "fluc_ratio": -2.04, "high_price": 2318.73, "last_price": 2254.21, "low_price": 2246.22, "month": "02", "start_price": 2315.14, "total_price": 7104759, "volume": 28436, "volume_price": 222479, "year": "2016", "dividend_ratio": 0.56, "pbr": 1.79, "per": 26.49}, {"date": "20160218", "market": "KOSDAQ", "name": "화학", "compare": 24.84, "fluc_ratio": 1.1, "high_price": 2289.19, "last_price": 2279.05, "low_price": 2267.02, "month": "02", "start_price": 2279.52, "total_price": 7183014, "volume": 15468, "volume_price": 128407, "year": "2016", "dividend_ratio": 0.55, "pbr": 1.81, "per": 26.78}, {"date": "20160219", "market": "KOSDAQ", "name": "화학", "compare": 44.87, "fluc_ratio": 1.97, "high_price": 2324.23, "last_price": 2323.92, "low_price": 2275.45, "month": "02", "start_price": 2281.12, "total_price": 7324482, "volume": 16649, "volume_price": 132509, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.84, "per": 27.31}, {"date": "20160222", "market": "KOSDAQ", "name": "화학", "compare": 4.89, "fluc_ratio": 0.21, "high_price": 2335.14, "last_price": 2328.81, "low_price": 2318.14, "month": "02", "start_price": 2327.69, "total_price": 7339789, "volume": 22653, "volume_price": 177366, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.85, "per": 27.36}, {"date": "20160223", "market": "KOSDAQ", "name": "화학", "compare": -33.66, "fluc_ratio": -1.45, "high_price": 2353.88, "last_price": 2295.15, "low_price": 2294.35, "month": "02", "start_price": 2348.85, "total_price": 7233566, "volume": 35800, "volume_price": 234300, "year": "2016", "dividend_ratio": 0.55, "pbr": 1.82, "per": 26.97}, {"date": "20160224", "market": "KOSDAQ", "name": "화학", "compare": -0.27, "fluc_ratio": -0.01, "high_price": 2311.67, "last_price": 2294.88, "low_price": 2282.92, "month": "02", "start_price": 2291.77, "total_price": 7232759, "volume": 10907, "volume_price": 88088, "year": "2016", "dividend_ratio": 0.55, "pbr": 1.82, "per": 26.97}, {"date": "20160225", "market": "KOSDAQ", "name": "화학", "compare": 27.5, "fluc_ratio": 1.2, "high_price": 2340.01, "last_price": 2322.38, "low_price": 2304.14, "month": "02", "start_price": 2309.48, "total_price": 7319197, "volume": 20081, "volume_price": 160317, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.84, "per": 27.3}, {"date": "20160226", "market": "KOSDAQ", "name": "화학", "compare": -0.3, "fluc_ratio": -0.01, "high_price": 2346.28, "last_price": 2322.08, "low_price": 2322.08, "month": "02", "start_price": 2346.06, "total_price": 7318340, "volume": 26031, "volume_price": 216291, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.84, "per": 27.29}, {"date": "20160229", "market": "KOSDAQ", "name": "화학", "compare": 1.74, "fluc_ratio": 0.07, "high_price": 2349.99, "last_price": 2323.82, "low_price": 2322.91, "month": "02", "start_price": 2335.37, "total_price": 7324007, "volume": 33795, "volume_price": 246423, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.85, "per": 27.31}, {"date": "20160302", "market": "KOSDAQ", "name": "화학", "compare": 40.56, "fluc_ratio": 1.75, "high_price": 2368.09, "last_price": 2364.38, "low_price": 2350.83, "month": "03", "start_price": 2355.27, "total_price": 7451789, "volume": 16941, "volume_price": 143133, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.88, "per": 27.79}, {"date": "20160303", "market": "KOSDAQ", "name": "화학", "compare": 26.23, "fluc_ratio": 1.11, "high_price": 2390.61, "last_price": 2390.61, "low_price": 2354.51, "month": "03", "start_price": 2377.96, "total_price": 7534554, "volume": 15353, "volume_price": 134087, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.9, "per": 28.1}, {"date": "20160304", "market": "KOSDAQ", "name": "화학", "compare": 22.95, "fluc_ratio": 0.96, "high_price": 2415.91, "last_price": 2413.56, "low_price": 2378.71, "month": "03", "start_price": 2392.22, "total_price": 7606922, "volume": 20567, "volume_price": 164468, "year": "2016", "dividend_ratio": 0.52, "pbr": 1.92, "per": 28.37}, {"date": "20160307", "market": "KOSDAQ", "name": "화학", "compare": 39.69, "fluc_ratio": 1.64, "high_price": 2465.45, "last_price": 2453.25, "low_price": 2417.28, "month": "03", "start_price": 2418.85, "total_price": 7731958, "volume": 23828, "volume_price": 309452, "year": "2016", "dividend_ratio": 0.52, "pbr": 1.95, "per": 28.84}, {"date": "20160308", "market": "KOSDAQ", "name": "화학", "compare": 0.32, "fluc_ratio": 0.01, "high_price": 2486.47, "last_price": 2453.57, "low_price": 2421.09, "month": "03", "start_price": 2467.47, "total_price": 7732832, "volume": 25877, "volume_price": 332145, "year": "2016", "dividend_ratio": 0.52, "pbr": 1.95, "per": 28.85}, {"date": "20160309", "market": "KOSDAQ", "name": "화학", "compare": 8.11, "fluc_ratio": 0.33, "high_price": 2473.4, "last_price": 2461.68, "low_price": 2447.8, "month": "03", "start_price": 2454.46, "total_price": 7762687, "volume": 14300, "volume_price": 162080, "year": "2016", "dividend_ratio": 0.51, "pbr": 1.96, "per": 28.96}, {"date": "20160310", "market": "KOSDAQ", "name": "화학", "compare": 19.68, "fluc_ratio": 0.8, "high_price": 2481.36, "last_price": 2481.36, "low_price": 2465.44, "month": "03", "start_price": 2473.16, "total_price": 7828359, "volume": 11883, "volume_price": 131500, "year": "2016", "dividend_ratio": 0.51, "pbr": 1.97, "per": 29.2}, {"date": "20160311", "market": "KOSDAQ", "name": "화학", "compare": -16.58, "fluc_ratio": -0.67, "high_price": 2475.63, "last_price": 2464.78, "low_price": 2452.07, "month": "03", "start_price": 2471.24, "total_price": 7776105, "volume": 11153, "volume_price": 106243, "year": "2016", "dividend_ratio": 0.51, "pbr": 1.96, "per": 29}, {"date": "20160314", "market": "KOSDAQ", "name": "화학", "compare": 14.09, "fluc_ratio": 0.57, "high_price": 2482.18, "last_price": 2478.87, "low_price": 2467.36, "month": "03", "start_price": 2476.73, "total_price": 7820711, "volume": 11847, "volume_price": 106212, "year": "2016", "dividend_ratio": 0.51, "pbr": 1.97, "per": 29.17}, {"date": "20160315", "market": "KOSDAQ", "name": "화학", "compare": 10.54, "fluc_ratio": 0.43, "high_price": 2501.77, "last_price": 2489.41, "low_price": 2478.28, "month": "03", "start_price": 2486.94, "total_price": 7854008, "volume": 19889, "volume_price": 193152, "year": "2016", "dividend_ratio": 0.51, "pbr": 1.98, "per": 29.29}, {"date": "20160316", "market": "KOSDAQ", "name": "화학", "compare": 32.85, "fluc_ratio": 1.32, "high_price": 2527.54, "last_price": 2522.26, "low_price": 2494.39, "month": "03", "start_price": 2494.39, "total_price": 7957541, "volume": 16110, "volume_price": 211355, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.0, "per": 29.68}, {"date": "20160317", "market": "KOSDAQ", "name": "화학", "compare": 5.75, "fluc_ratio": 0.23, "high_price": 2553.65, "last_price": 2528.01, "low_price": 2528.01, "month": "03", "start_price": 2545.66, "total_price": 7975894, "volume": 16633, "volume_price": 180775, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.01, "per": 29.74}, {"date": "20160318", "market": "KOSDAQ", "name": "화학", "compare": 22.59, "fluc_ratio": 0.89, "high_price": 2553.21, "last_price": 2550.6, "low_price": 2537.53, "month": "03", "start_price": 2544.31, "total_price": 8047129, "volume": 11338, "volume_price": 113028, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.03, "per": 30.01}, {"date": "20160321", "market": "KOSDAQ", "name": "화학", "compare": 18.57, "fluc_ratio": 0.73, "high_price": 2588.28, "last_price": 2569.17, "low_price": 2564.7, "month": "03", "start_price": 2567.2, "total_price": 8106278, "volume": 12329, "volume_price": 138258, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.04, "per": 30.23}, {"date": "20160322", "market": "KOSDAQ", "name": "화학", "compare": -0.6, "fluc_ratio": -0.02, "high_price": 2586.09, "last_price": 2568.57, "low_price": 2566.77, "month": "03", "start_price": 2577.93, "total_price": 8104361, "volume": 25927, "volume_price": 207204, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.04, "per": 30.22}, {"date": "20160323", "market": "KOSDAQ", "name": "화학", "compare": -21.82, "fluc_ratio": -0.85, "high_price": 2583.37, "last_price": 2546.75, "low_price": 2543.94, "month": "03", "start_price": 2579.28, "total_price": 8035479, "volume": 24728, "volume_price": 282707, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.02, "per": 29.97}, {"date": "20160324", "market": "KOSDAQ", "name": "화학", "compare": 12.89, "fluc_ratio": 0.51, "high_price": 2563.15, "last_price": 2559.64, "low_price": 2544.1, "month": "03", "start_price": 2549.09, "total_price": 8076242, "volume": 27570, "volume_price": 254761, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.03, "per": 30.12}, {"date": "20160325", "market": "KOSDAQ", "name": "화학", "compare": -26.66, "fluc_ratio": -1.04, "high_price": 2570.22, "last_price": 2532.98, "low_price": 2531.88, "month": "03", "start_price": 2568.15, "total_price": 7995876, "volume": 15063, "volume_price": 122458, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.01, "per": 29.8}, {"date": "20160328", "market": "KOSDAQ", "name": "화학", "compare": -30.66, "fluc_ratio": -1.21, "high_price": 2544.09, "last_price": 2502.32, "low_price": 2501.94, "month": "03", "start_price": 2542.86, "total_price": 7899295, "volume": 15398, "volume_price": 105387, "year": "2016", "dividend_ratio": 0.5, "pbr": 1.99, "per": 29.44}, {"date": "20160329", "market": "KOSDAQ", "name": "화학", "compare": 36.27, "fluc_ratio": 1.45, "high_price": 2539.11, "last_price": 2538.59, "low_price": 2507.94, "month": "03", "start_price": 2508.86, "total_price": 8013815, "volume": 15564, "volume_price": 101807, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.02, "per": 29.86}, {"date": "20160330", "market": "KOSDAQ", "name": "화학", "compare": 32.97, "fluc_ratio": 1.3, "high_price": 2581.15, "last_price": 2571.56, "low_price": 2558, "month": "03", "start_price": 2561.17, "total_price": 8116785, "volume": 19805, "volume_price": 178538, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.04, "per": 30.24}, {"date": "20160331", "market": "KOSDAQ", "name": "화학", "compare": 1.39, "fluc_ratio": 0.05, "high_price": 2582.86, "last_price": 2572.95, "low_price": 2559.17, "month": "03", "start_price": 2580.28, "total_price": 8121161, "volume": 37451, "volume_price": 180382, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.04, "per": 30.25}, {"date": "20160401", "market": "KOSDAQ", "name": "화학", "compare": 4.56, "fluc_ratio": 0.18, "high_price": 2599.15, "last_price": 2577.51, "low_price": 2577.51, "month": "04", "start_price": 2586.13, "total_price": 8135693, "volume": 24729, "volume_price": 176017, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.05, "per": 30.3}, {"date": "20160404", "market": "KOSDAQ", "name": "화학", "compare": 37.51, "fluc_ratio": 1.46, "high_price": 2615.02, "last_price": 2615.02, "low_price": 2588.86, "month": "04", "start_price": 2592.39, "total_price": 8255159, "volume": 19914, "volume_price": 138338, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.08, "per": 30.75}, {"date": "20160405", "market": "KOSDAQ", "name": "화학", "compare": -2.11, "fluc_ratio": -0.08, "high_price": 2626.52, "last_price": 2612.91, "low_price": 2602.99, "month": "04", "start_price": 2623.06, "total_price": 8251335, "volume": 19395, "volume_price": 123676, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.07, "per": 30.73}, {"date": "20160406", "market": "KOSDAQ", "name": "화학", "compare": 17.42, "fluc_ratio": 0.67, "high_price": 2630.92, "last_price": 2630.33, "low_price": 2600.95, "month": "04", "start_price": 2614.15, "total_price": 8306319, "volume": 11751, "volume_price": 93860, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.09, "per": 30.95}, {"date": "20160407", "market": "KOSDAQ", "name": "화학", "compare": 0.47, "fluc_ratio": 0.02, "high_price": 2643.73, "last_price": 2630.8, "low_price": 2622.82, "month": "04", "start_price": 2643.54, "total_price": 8308488, "volume": 16429, "volume_price": 137949, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.09, "per": 30.95}, {"date": "20160408", "market": "KOSDAQ", "name": "화학", "compare": 15.03, "fluc_ratio": 0.57, "high_price": 2645.83, "last_price": 2645.83, "low_price": 2622.82, "month": "04", "start_price": 2627.31, "total_price": 8355975, "volume": 17906, "volume_price": 113892, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.1, "per": 31.11}, {"date": "20160411", "market": "KOSDAQ", "name": "화학", "compare": -19.09, "fluc_ratio": -0.72, "high_price": 2656.55, "last_price": 2626.74, "low_price": 2623.72, "month": "04", "start_price": 2655.77, "total_price": 8295617, "volume": 19368, "volume_price": 121342, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.08, "per": 30.89}, {"date": "20160412", "market": "KOSDAQ", "name": "화학", "compare": -16.08, "fluc_ratio": -0.61, "high_price": 2633.49, "last_price": 2610.66, "low_price": 2602.17, "month": "04", "start_price": 2630.26, "total_price": 8244693, "volume": 17505, "volume_price": 157653, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.07, "per": 30.69}, {"date": "20160414", "market": "KOSDAQ", "name": "화학", "compare": -18.86, "fluc_ratio": -0.72, "high_price": 2621.37, "last_price": 2591.8, "low_price": 2583.29, "month": "04", "start_price": 2616.17, "total_price": 8190737, "volume": 17587, "volume_price": 111402, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.06, "per": 30.48}, {"date": "20160415", "market": "KOSDAQ", "name": "화학", "compare": -4.96, "fluc_ratio": -0.19, "high_price": 2602.56, "last_price": 2586.84, "low_price": 2579.17, "month": "04", "start_price": 2596.43, "total_price": 8175085, "volume": 13713, "volume_price": 85828, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.05, "per": 30.42}, {"date": "20160418", "market": "KOSDAQ", "name": "화학", "compare": 34.18, "fluc_ratio": 1.32, "high_price": 2624.23, "last_price": 2621.02, "low_price": 2593.87, "month": "04", "start_price": 2595.24, "total_price": 8283097, "volume": 22154, "volume_price": 126189, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.08, "per": 30.83}, {"date": "20160419", "market": "KOSDAQ", "name": "화학", "compare": 29.64, "fluc_ratio": 1.13, "high_price": 2650.66, "last_price": 2650.66, "low_price": 2631.76, "month": "04", "start_price": 2634.03, "total_price": 8378094, "volume": 49659, "volume_price": 209718, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.1, "per": 31.17}, {"date": "20160420", "market": "KOSDAQ", "name": "화학", "compare": -4.04, "fluc_ratio": -0.15, "high_price": 2666.84, "last_price": 2646.62, "low_price": 2642.78, "month": "04", "start_price": 2657.28, "total_price": 8365325, "volume": 48697, "volume_price": 222714, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.1, "per": 31.13}, {"date": "20160421", "market": "KOSDAQ", "name": "화학", "compare": 20.79, "fluc_ratio": 0.79, "high_price": 2677.89, "last_price": 2667.41, "low_price": 2654.88, "month": "04", "start_price": 2656.92, "total_price": 8431047, "volume": 59213, "volume_price": 306465, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.12, "per": 31.38}, {"date": "20160422", "market": "KOSDAQ", "name": "화학", "compare": 11.28, "fluc_ratio": 0.42, "high_price": 2681.39, "last_price": 2678.69, "low_price": 2662.46, "month": "04", "start_price": 2673.39, "total_price": 8467407, "volume": 26233, "volume_price": 164077, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.13, "per": 31.51}, {"date": "20160425", "market": "KOSDAQ", "name": "화학", "compare": 15.32, "fluc_ratio": 0.57, "high_price": 2704.49, "last_price": 2694.01, "low_price": 2680.55, "month": "04", "start_price": 2691.85, "total_price": 8515830, "volume": 26212, "volume_price": 174547, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.14, "per": 31.7}, {"date": "20160426", "market": "KOSDAQ", "name": "화학", "compare": -5.74, "fluc_ratio": -0.21, "high_price": 2710.6, "last_price": 2688.27, "low_price": 2677.97, "month": "04", "start_price": 2703.17, "total_price": 8497698, "volume": 28784, "volume_price": 226709, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.13, "per": 31.63}, {"date": "20160427", "market": "KOSDAQ", "name": "화학", "compare": 0.17, "fluc_ratio": 0.01, "high_price": 2704.19, "last_price": 2688.44, "low_price": 2687.96, "month": "04", "start_price": 2698.04, "total_price": 8498232, "volume": 27311, "volume_price": 177179, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.13, "per": 31.63}, {"date": "20160428", "market": "KOSDAQ", "name": "화학", "compare": 7.56, "fluc_ratio": 0.28, "high_price": 2717.18, "last_price": 2696, "low_price": 2691.26, "month": "04", "start_price": 2705.28, "total_price": 8522103, "volume": 27266, "volume_price": 200629, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.14, "per": 31.72}, {"date": "20160429", "market": "KOSDAQ", "name": "화학", "compare": -14.7, "fluc_ratio": -0.55, "high_price": 2692.56, "last_price": 2681.3, "low_price": 2662.81, "month": "04", "start_price": 2687.62, "total_price": 8475662, "volume": 20269, "volume_price": 165953, "year": "2016", "dividend_ratio": 0.47, "pbr": 2.13, "per": 31.54}, {"date": "20160502", "market": "KOSDAQ", "name": "화학", "compare": -21.48, "fluc_ratio": -0.8, "high_price": 2688.95, "last_price": 2659.82, "low_price": 2659.82, "month": "05", "start_price": 2686.45, "total_price": 8607163, "volume": 23304, "volume_price": 140195, "year": "2016", "dividend_ratio": 0.6, "pbr": 2.01, "per": 26.03}, {"date": "20160503", "market": "KOSDAQ", "name": "화학", "compare": 16.51, "fluc_ratio": 0.62, "high_price": 2685.08, "last_price": 2676.33, "low_price": 2671.45, "month": "05", "start_price": 2671.95, "total_price": 8660544, "volume": 17236, "volume_price": 124372, "year": "2016", "dividend_ratio": 0.6, "pbr": 2.02, "per": 26.19}, {"date": "20160504", "market": "KOSDAQ", "name": "화학", "compare": -29.62, "fluc_ratio": -1.11, "high_price": 2678.16, "last_price": 2646.71, "low_price": 2645.15, "month": "05", "start_price": 2666.13, "total_price": 8564758, "volume": 13869, "volume_price": 104872, "year": "2016", "dividend_ratio": 0.6, "pbr": 2.0, "per": 25.9}, {"date": "20160509", "market": "KOSDAQ", "name": "화학", "compare": -10.2, "fluc_ratio": -0.39, "high_price": 2667.89, "last_price": 2636.51, "low_price": 2631.79, "month": "05", "start_price": 2666.1, "total_price": 8531747, "volume": 20140, "volume_price": 117807, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.99, "per": 25.8}, {"date": "20160510", "market": "KOSDAQ", "name": "화학", "compare": 18.46, "fluc_ratio": 0.7, "high_price": 2656.3, "last_price": 2654.97, "low_price": 2622.1, "month": "05", "start_price": 2646.85, "total_price": 8591482, "volume": 17977, "volume_price": 115553, "year": "2016", "dividend_ratio": 0.6, "pbr": 2.0, "per": 25.98}, {"date": "20160511", "market": "KOSDAQ", "name": "화학", "compare": 1.39, "fluc_ratio": 0.05, "high_price": 2681.91, "last_price": 2656.36, "low_price": 2644.47, "month": "05", "start_price": 2681.3, "total_price": 8595949, "volume": 23927, "volume_price": 119446, "year": "2016", "dividend_ratio": 0.6, "pbr": 2.0, "per": 25.99}, {"date": "20160512", "market": "KOSDAQ", "name": "화학", "compare": -7.55, "fluc_ratio": -0.28, "high_price": 2651.35, "last_price": 2648.81, "low_price": 2636.37, "month": "05", "start_price": 2648.57, "total_price": 8571552, "volume": 14154, "volume_price": 102080, "year": "2016", "dividend_ratio": 0.6, "pbr": 2.0, "per": 25.92}, {"date": "20160513", "market": "KOSDAQ", "name": "화학", "compare": 1.76, "fluc_ratio": 0.07, "high_price": 2657.97, "last_price": 2650.57, "low_price": 2638.13, "month": "05", "start_price": 2646.24, "total_price": 8577240, "volume": 13101, "volume_price": 102719, "year": "2016", "dividend_ratio": 0.6, "pbr": 2.0, "per": 25.94}, {"date": "20160516", "market": "KOSDAQ", "name": "화학", "compare": 6.34, "fluc_ratio": 0.24, "high_price": 2665.39, "last_price": 2656.91, "low_price": 2640.74, "month": "05", "start_price": 2653.75, "total_price": 8604807, "volume": 22948, "volume_price": 154285, "year": "2016", "dividend_ratio": 0.6, "pbr": 2.01, "per": 26.05}, {"date": "20160517", "market": "KOSDAQ", "name": "화학", "compare": -20.76, "fluc_ratio": -0.78, "high_price": 2670.82, "last_price": 2636.15, "low_price": 2621.59, "month": "05", "start_price": 2665.9, "total_price": 8537619, "volume": 17690, "volume_price": 135665, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.99, "per": 25.85}, {"date": "20160518", "market": "KOSDAQ", "name": "화학", "compare": -55.3, "fluc_ratio": -2.1, "high_price": 2634.33, "last_price": 2580.85, "low_price": 2580.82, "month": "05", "start_price": 2632.81, "total_price": 8361826, "volume": 45754, "volume_price": 192921, "year": "2016", "dividend_ratio": 0.62, "pbr": 1.95, "per": 25.3}, {"date": "20160519", "market": "KOSDAQ", "name": "화학", "compare": -41.87, "fluc_ratio": -1.62, "high_price": 2585.76, "last_price": 2538.98, "low_price": 2538.98, "month": "05", "start_price": 2584.51, "total_price": 8226236, "volume": 18543, "volume_price": 105948, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.92, "per": 24.89}, {"date": "20160520", "market": "KOSDAQ", "name": "화학", "compare": 22.92, "fluc_ratio": 0.9, "high_price": 2570.34, "last_price": 2561.9, "low_price": 2537.94, "month": "05", "start_price": 2538.58, "total_price": 8303502, "volume": 13462, "volume_price": 84080, "year": "2016", "dividend_ratio": 0.62, "pbr": 1.93, "per": 25.11}, {"date": "20160523", "market": "KOSDAQ", "name": "화학", "compare": 6.06, "fluc_ratio": 0.24, "high_price": 2574.32, "last_price": 2567.96, "low_price": 2554.61, "month": "05", "start_price": 2574.32, "total_price": 8325356, "volume": 14061, "volume_price": 89215, "year": "2016", "dividend_ratio": 0.62, "pbr": 1.94, "per": 25.19}, {"date": "20160524", "market": "KOSDAQ", "name": "화학", "compare": -41.4, "fluc_ratio": -1.61, "high_price": 2571.77, "last_price": 2526.56, "low_price": 2520.48, "month": "05", "start_price": 2570.2, "total_price": 8191207, "volume": 18999, "volume_price": 104036, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.91, "per": 24.78}, {"date": "20160525", "market": "KOSDAQ", "name": "화학", "compare": 13.09, "fluc_ratio": 0.52, "high_price": 2552.26, "last_price": 2539.65, "low_price": 2534.56, "month": "05", "start_price": 2548.26, "total_price": 8233622, "volume": 17954, "volume_price": 108315, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.92, "per": 24.91}, {"date": "20160526", "market": "KOSDAQ", "name": "화학", "compare": -5.82, "fluc_ratio": -0.23, "high_price": 2549.87, "last_price": 2533.83, "low_price": 2524.19, "month": "05", "start_price": 2544.74, "total_price": 8214772, "volume": 14170, "volume_price": 93273, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.91, "per": 24.85}, {"date": "20160527", "market": "KOSDAQ", "name": "화학", "compare": 13.66, "fluc_ratio": 0.54, "high_price": 2548.3, "last_price": 2547.49, "low_price": 2518.93, "month": "05", "start_price": 2535.48, "total_price": 8260529, "volume": 11327, "volume_price": 88534, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.92, "per": 24.99}, {"date": "20160530", "market": "KOSDAQ", "name": "화학", "compare": -14.68, "fluc_ratio": -0.58, "high_price": 2549.28, "last_price": 2532.81, "low_price": 2521.42, "month": "05", "start_price": 2548.71, "total_price": 8212959, "volume": 13021, "volume_price": 80437, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.91, "per": 24.84}, {"date": "20160531", "market": "KOSDAQ", "name": "화학", "compare": 33.55, "fluc_ratio": 1.32, "high_price": 2566.36, "last_price": 2566.36, "low_price": 2526.41, "month": "05", "start_price": 2532.81, "total_price": 8321656, "volume": 27641, "volume_price": 116952, "year": "2016", "dividend_ratio": 0.62, "pbr": 1.94, "per": 25.17}, {"date": "20160601", "market": "KOSDAQ", "name": "화학", "compare": 26.47, "fluc_ratio": 1.03, "high_price": 2595.13, "last_price": 2592.83, "low_price": 2573.98, "month": "06", "start_price": 2573.98, "total_price": 8407468, "volume": 44036, "volume_price": 202176, "year": "2016", "dividend_ratio": 0.62, "pbr": 1.96, "per": 25.43}, {"date": "20160602", "market": "KOSDAQ", "name": "화학", "compare": 27.48, "fluc_ratio": 1.06, "high_price": 2620.31, "last_price": 2620.31, "low_price": 2590.98, "month": "06", "start_price": 2597.03, "total_price": 8496512, "volume": 21151, "volume_price": 124433, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.98, "per": 25.7}, {"date": "20160603", "market": "KOSDAQ", "name": "화학", "compare": 18.21, "fluc_ratio": 0.69, "high_price": 2650.22, "last_price": 2638.52, "low_price": 2616.39, "month": "06", "start_price": 2635.87, "total_price": 8555522, "volume": 75368, "volume_price": 256186, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.99, "per": 25.88}, {"date": "20160607", "market": "KOSDAQ", "name": "화학", "compare": 17.55, "fluc_ratio": 0.67, "high_price": 2659.85, "last_price": 2656.07, "low_price": 2637.98, "month": "06", "start_price": 2645.39, "total_price": 8612394, "volume": 30339, "volume_price": 132101, "year": "2016", "dividend_ratio": 0.6, "pbr": 2.01, "per": 26.06}, {"date": "20160608", "market": "KOSDAQ", "name": "화학", "compare": -9.86, "fluc_ratio": -0.37, "high_price": 2661.98, "last_price": 2646.21, "low_price": 2635.63, "month": "06", "start_price": 2660.95, "total_price": 8580452, "volume": 27427, "volume_price": 150770, "year": "2016", "dividend_ratio": 0.6, "pbr": 2.0, "per": 25.96}, {"date": "20160609", "market": "KOSDAQ", "name": "화학", "compare": -9.49, "fluc_ratio": -0.36, "high_price": 2649.59, "last_price": 2636.72, "low_price": 2607.73, "month": "06", "start_price": 2648.74, "total_price": 8550349, "volume": 21585, "volume_price": 113787, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.99, "per": 25.87}, {"date": "20160610", "market": "KOSDAQ", "name": "화학", "compare": 1.9, "fluc_ratio": 0.07, "high_price": 2639.13, "last_price": 2638.62, "low_price": 2620.7, "month": "06", "start_price": 2634.52, "total_price": 8557110, "volume": 18367, "volume_price": 119398, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.99, "per": 25.9}, {"date": "20160613", "market": "KOSDAQ", "name": "화학", "compare": -15.64, "fluc_ratio": -0.59, "high_price": 2631.14, "last_price": 2622.98, "low_price": 2612.94, "month": "06", "start_price": 2630.59, "total_price": 8506429, "volume": 22663, "volume_price": 140202, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.98, "per": 25.74}, {"date": "20160614", "market": "KOSDAQ", "name": "화학", "compare": -13.77, "fluc_ratio": -0.52, "high_price": 2626.99, "last_price": 2609.21, "low_price": 2582.78, "month": "06", "start_price": 2614.6, "total_price": 8461807, "volume": 17438, "volume_price": 103453, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.97, "per": 25.61}, {"date": "20160615", "market": "KOSDAQ", "name": "화학", "compare": 18.91, "fluc_ratio": 0.72, "high_price": 2635.71, "last_price": 2628.12, "low_price": 2599, "month": "06", "start_price": 2609.03, "total_price": 8523085, "volume": 17518, "volume_price": 109372, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.98, "per": 25.8}, {"date": "20160616", "market": "KOSDAQ", "name": "화학", "compare": -78.54, "fluc_ratio": -2.99, "high_price": 2632.38, "last_price": 2549.58, "low_price": 2531.8, "month": "06", "start_price": 2629.34, "total_price": 8268510, "volume": 16803, "volume_price": 101766, "year": "2016", "dividend_ratio": 0.63, "pbr": 1.92, "per": 25.02}, {"date": "20160617", "market": "KOSDAQ", "name": "화학", "compare": 23.01, "fluc_ratio": 0.9, "high_price": 2598.79, "last_price": 2572.59, "low_price": 2549.96, "month": "06", "start_price": 2566.87, "total_price": 8343231, "volume": 20031, "volume_price": 118947, "year": "2016", "dividend_ratio": 0.62, "pbr": 1.94, "per": 25.25}, {"date": "20160620", "market": "KOSDAQ", "name": "화학", "compare": 43.81, "fluc_ratio": 1.7, "high_price": 2621.47, "last_price": 2616.4, "low_price": 2578.21, "month": "06", "start_price": 2585.32, "total_price": 8485207, "volume": 21874, "volume_price": 117182, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.97, "per": 25.68}, {"date": "20160621", "market": "KOSDAQ", "name": "화학", "compare": 7.6, "fluc_ratio": 0.29, "high_price": 2637.88, "last_price": 2624, "low_price": 2601.46, "month": "06", "start_price": 2634.95, "total_price": 8509857, "volume": 26244, "volume_price": 152841, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.98, "per": 25.76}, {"date": "20160622", "market": "KOSDAQ", "name": "화학", "compare": 8.96, "fluc_ratio": 0.34, "high_price": 2650.29, "last_price": 2632.96, "low_price": 2632.29, "month": "06", "start_price": 2632.58, "total_price": 8538902, "volume": 15844, "volume_price": 98451, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.99, "per": 25.84}, {"date": "20160623", "market": "KOSDAQ", "name": "화학", "compare": -23.34, "fluc_ratio": -0.89, "high_price": 2631.26, "last_price": 2609.62, "low_price": 2591.37, "month": "06", "start_price": 2631.21, "total_price": 8464752, "volume": 27386, "volume_price": 175819, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.97, "per": 25.64}, {"date": "20160624", "market": "KOSDAQ", "name": "화학", "compare": -133.05, "fluc_ratio": -5.1, "high_price": 2646.45, "last_price": 2476.57, "low_price": 2414.65, "month": "06", "start_price": 2642.08, "total_price": 8033441, "volume": 41108, "volume_price": 258331, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.87, "per": 24.33}, {"date": "20160627", "market": "KOSDAQ", "name": "화학", "compare": 16.44, "fluc_ratio": 0.66, "high_price": 2499.99, "last_price": 2493.01, "low_price": 2403.38, "month": "06", "start_price": 2403.38, "total_price": 8086715, "volume": 24407, "volume_price": 132833, "year": "2016", "dividend_ratio": 0.64, "pbr": 1.88, "per": 24.49}, {"date": "20160628", "market": "KOSDAQ", "name": "화학", "compare": 62.35, "fluc_ratio": 2.5, "high_price": 2557.15, "last_price": 2555.36, "low_price": 2470.52, "month": "06", "start_price": 2473.16, "total_price": 8288859, "volume": 21155, "volume_price": 128689, "year": "2016", "dividend_ratio": 0.62, "pbr": 1.93, "per": 25.11}, {"date": "20160629", "market": "KOSDAQ", "name": "화학", "compare": 48.88, "fluc_ratio": 1.91, "high_price": 2616.97, "last_price": 2604.24, "low_price": 2576.8, "month": "06", "start_price": 2582.24, "total_price": 8447297, "volume": 20134, "volume_price": 113687, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.97, "per": 25.59}, {"date": "20160630", "market": "KOSDAQ", "name": "화학", "compare": 13.23, "fluc_ratio": 0.51, "high_price": 2632.25, "last_price": 2617.47, "low_price": 2610.81, "month": "06", "start_price": 2625.88, "total_price": 8490208, "volume": 33988, "volume_price": 137347, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.98, "per": 25.72}, {"date": "20160701", "market": "KOSDAQ", "name": "화학", "compare": 33.42, "fluc_ratio": 1.28, "high_price": 2662.08, "last_price": 2650.89, "low_price": 2630.21, "month": "07", "start_price": 2630.21, "total_price": 8598529, "volume": 28939, "volume_price": 150782, "year": "2016", "dividend_ratio": 0.6, "pbr": 2.0, "per": 26.05}, {"date": "20160704", "market": "KOSDAQ", "name": "화학", "compare": 48.27, "fluc_ratio": 1.82, "high_price": 2699.79, "last_price": 2699.16, "low_price": 2653.64, "month": "07", "start_price": 2665.13, "total_price": 8755027, "volume": 17940, "volume_price": 109160, "year": "2016", "dividend_ratio": 0.59, "pbr": 2.04, "per": 26.52}, {"date": "20160705", "market": "KOSDAQ", "name": "화학", "compare": 3.71, "fluc_ratio": 0.14, "high_price": 2704.61, "last_price": 2702.87, "low_price": 2682.93, "month": "07", "start_price": 2700.68, "total_price": 8767175, "volume": 20556, "volume_price": 120954, "year": "2016", "dividend_ratio": 0.59, "pbr": 2.04, "per": 26.56}, {"date": "20160706", "market": "KOSDAQ", "name": "화학", "compare": -32.57, "fluc_ratio": -1.21, "high_price": 2697.7, "last_price": 2670.3, "low_price": 2643.87, "month": "07", "start_price": 2696.84, "total_price": 8661597, "volume": 19207, "volume_price": 112152, "year": "2016", "dividend_ratio": 0.6, "pbr": 2.02, "per": 26.24}, {"date": "20160707", "market": "KOSDAQ", "name": "화학", "compare": 54.32, "fluc_ratio": 2.03, "high_price": 2725.55, "last_price": 2724.62, "low_price": 2688.33, "month": "07", "start_price": 2688.72, "total_price": 8837679, "volume": 20895, "volume_price": 134638, "year": "2016", "dividend_ratio": 0.59, "pbr": 2.06, "per": 26.78}, {"date": "20160708", "market": "KOSDAQ", "name": "화학", "compare": -34.29, "fluc_ratio": -1.26, "high_price": 2736.44, "last_price": 2690.33, "low_price": 2671.54, "month": "07", "start_price": 2733.59, "total_price": 8726518, "volume": 19506, "volume_price": 146488, "year": "2016", "dividend_ratio": 0.59, "pbr": 2.03, "per": 26.44}, {"date": "20160711", "market": "KOSDAQ", "name": "화학", "compare": 10.61, "fluc_ratio": 0.39, "high_price": 2702.89, "last_price": 2700.94, "low_price": 2662.08, "month": "07", "start_price": 2681.11, "total_price": 8760897, "volume": 14469, "volume_price": 125560, "year": "2016", "dividend_ratio": 0.59, "pbr": 2.04, "per": 26.54}, {"date": "20160712", "market": "KOSDAQ", "name": "화학", "compare": 5.58, "fluc_ratio": 0.21, "high_price": 2736.18, "last_price": 2706.52, "low_price": 2701.88, "month": "07", "start_price": 2713.93, "total_price": 8779008, "volume": 14240, "volume_price": 104831, "year": "2016", "dividend_ratio": 0.59, "pbr": 2.04, "per": 26.6}, {"date": "20160713", "market": "KOSDAQ", "name": "화학", "compare": 20.12, "fluc_ratio": 0.74, "high_price": 2732, "last_price": 2726.64, "low_price": 2707.84, "month": "07", "start_price": 2724.46, "total_price": 8844243, "volume": 24062, "volume_price": 157945, "year": "2016", "dividend_ratio": 0.58, "pbr": 2.06, "per": 26.8}, {"date": "20160714", "market": "KOSDAQ", "name": "화학", "compare": 8.48, "fluc_ratio": 0.31, "high_price": 2742.41, "last_price": 2735.12, "low_price": 2724.42, "month": "07", "start_price": 2733.6, "total_price": 8873366, "volume": 16249, "volume_price": 118676, "year": "2016", "dividend_ratio": 0.58, "pbr": 2.06, "per": 26.91}, {"date": "20160715", "market": "KOSDAQ", "name": "화학", "compare": 23.02, "fluc_ratio": 0.84, "high_price": 2776.2, "last_price": 2758.14, "low_price": 2742.6, "month": "07", "start_price": 2747.76, "total_price": 8949248, "volume": 27719, "volume_price": 293704, "year": "2016", "dividend_ratio": 0.58, "pbr": 2.08, "per": 27.14}, {"date": "20160718", "market": "KOSDAQ", "name": "화학", "compare": 0.21, "fluc_ratio": 0.01, "high_price": 2758.42, "last_price": 2758.35, "low_price": 2736.49, "month": "07", "start_price": 2753.1, "total_price": 8949921, "volume": 17435, "volume_price": 142342, "year": "2016", "dividend_ratio": 0.58, "pbr": 2.08, "per": 27.14}, {"date": "20160719", "market": "KOSDAQ", "name": "화학", "compare": 33.69, "fluc_ratio": 1.22, "high_price": 2793.5, "last_price": 2792.04, "low_price": 2757.88, "month": "07", "start_price": 2771.8, "total_price": 9059620, "volume": 27283, "volume_price": 150075, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.11, "per": 27.47}, {"date": "20160720", "market": "KOSDAQ", "name": "화학", "compare": -6.77, "fluc_ratio": -0.24, "high_price": 2799.93, "last_price": 2785.27, "low_price": 2764.62, "month": "07", "start_price": 2794.46, "total_price": 9037641, "volume": 22584, "volume_price": 147501, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.1, "per": 27.41}, {"date": "20160721", "market": "KOSDAQ", "name": "화학", "compare": 22.13, "fluc_ratio": 0.79, "high_price": 2830.18, "last_price": 2807.4, "low_price": 2799.32, "month": "07", "start_price": 2800.23, "total_price": 9109423, "volume": 28352, "volume_price": 172643, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.12, "per": 27.63}, {"date": "20160722", "market": "KOSDAQ", "name": "화학", "compare": 10.02, "fluc_ratio": 0.36, "high_price": 2825.92, "last_price": 2817.42, "low_price": 2802.31, "month": "07", "start_price": 2807.49, "total_price": 9141920, "volume": 66147, "volume_price": 241705, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.13, "per": 27.73}, {"date": "20160725", "market": "KOSDAQ", "name": "화학", "compare": -30.73, "fluc_ratio": -1.09, "high_price": 2842.24, "last_price": 2786.69, "low_price": 2786.69, "month": "07", "start_price": 2828.63, "total_price": 9042243, "volume": 37305, "volume_price": 154881, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.1, "per": 27.42}, {"date": "20160726", "market": "KOSDAQ", "name": "화학", "compare": 14.18, "fluc_ratio": 0.51, "high_price": 2814.94, "last_price": 2800.87, "low_price": 2796.98, "month": "07", "start_price": 2798.25, "total_price": 9088231, "volume": 38294, "volume_price": 214277, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.11, "per": 27.56}, {"date": "20160727", "market": "KOSDAQ", "name": "화학", "compare": -9.2, "fluc_ratio": -0.33, "high_price": 2816.57, "last_price": 2791.67, "low_price": 2783.27, "month": "07", "start_price": 2815.26, "total_price": 9059335, "volume": 22545, "volume_price": 141327, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.11, "per": 27.49}, {"date": "20160728", "market": "KOSDAQ", "name": "화학", "compare": 21.91, "fluc_ratio": 0.78, "high_price": 2815.8, "last_price": 2813.58, "low_price": 2793.13, "month": "07", "start_price": 2797.9, "total_price": 9130414, "volume": 17621, "volume_price": 105893, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.12, "per": 27.7}, {"date": "20160729", "market": "KOSDAQ", "name": "화학", "compare": 7.89, "fluc_ratio": 0.28, "high_price": 2827.82, "last_price": 2821.47, "low_price": 2811.21, "month": "07", "start_price": 2814.8, "total_price": 9177736, "volume": 17684, "volume_price": 115113, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.13, "per": 27.73}, {"date": "20160801", "market": "KOSDAQ", "name": "화학", "compare": 5.75, "fluc_ratio": 0.2, "high_price": 2842.38, "last_price": 2827.22, "low_price": 2822.02, "month": "08", "start_price": 2828.83, "total_price": 9201612, "volume": 26216, "volume_price": 142471, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.13, "per": 27.77}, {"date": "20160802", "market": "KOSDAQ", "name": "화학", "compare": 11.84, "fluc_ratio": 0.42, "high_price": 2845.3, "last_price": 2839.06, "low_price": 2821.95, "month": "08", "start_price": 2832.09, "total_price": 9240137, "volume": 26653, "volume_price": 176722, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.14, "per": 27.89}, {"date": "20160803", "market": "KOSDAQ", "name": "화학", "compare": -21.02, "fluc_ratio": -0.74, "high_price": 2835.03, "last_price": 2818.04, "low_price": 2802.98, "month": "08", "start_price": 2830.72, "total_price": 9171771, "volume": 18093, "volume_price": 111638, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.12, "per": 27.68}, {"date": "20160804", "market": "KOSDAQ", "name": "화학", "compare": -2.63, "fluc_ratio": -0.09, "high_price": 2845.83, "last_price": 2815.41, "low_price": 2813.33, "month": "08", "start_price": 2831.5, "total_price": 9163214, "volume": 28473, "volume_price": 175107, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.12, "per": 27.66}, {"date": "20160805", "market": "KOSDAQ", "name": "화학", "compare": -34.21, "fluc_ratio": -1.22, "high_price": 2822.29, "last_price": 2781.2, "low_price": 2771.44, "month": "08", "start_price": 2819.4, "total_price": 9059694, "volume": 17483, "volume_price": 134305, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.1, "per": 27.31}, {"date": "20160808", "market": "KOSDAQ", "name": "화학", "compare": 17.19, "fluc_ratio": 0.62, "high_price": 2802.81, "last_price": 2798.39, "low_price": 2771.95, "month": "08", "start_price": 2795.32, "total_price": 9115648, "volume": 29099, "volume_price": 171165, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.11, "per": 27.48}, {"date": "20160809", "market": "KOSDAQ", "name": "화학", "compare": 25.3, "fluc_ratio": 0.9, "high_price": 2823.69, "last_price": 2823.69, "low_price": 2790.66, "month": "08", "start_price": 2796.07, "total_price": 9198014, "volume": 27535, "volume_price": 162146, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.13, "per": 27.73}, {"date": "20160810", "market": "KOSDAQ", "name": "화학", "compare": 15.16, "fluc_ratio": 0.54, "high_price": 2846.16, "last_price": 2838.85, "low_price": 2828.08, "month": "08", "start_price": 2828.25, "total_price": 9249624, "volume": 36606, "volume_price": 223841, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.14, "per": 27.91}, {"date": "20160811", "market": "KOSDAQ", "name": "화학", "compare": -0.25, "fluc_ratio": -0.01, "high_price": 2853.26, "last_price": 2838.6, "low_price": 2824.89, "month": "08", "start_price": 2848.65, "total_price": 9248807, "volume": 32022, "volume_price": 167053, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.14, "per": 27.91}, {"date": "20160812", "market": "KOSDAQ", "name": "화학", "compare": 29.35, "fluc_ratio": 1.03, "high_price": 2868.4, "last_price": 2867.95, "low_price": 2848.49, "month": "08", "start_price": 2850.59, "total_price": 9344379, "volume": 63945, "volume_price": 315594, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.16, "per": 28.2}, {"date": "20160816", "market": "KOSDAQ", "name": "화학", "compare": -32.24, "fluc_ratio": -1.12, "high_price": 2891.37, "last_price": 2835.71, "low_price": 2834.76, "month": "08", "start_price": 2874.2, "total_price": 9239398, "volume": 40732, "volume_price": 249441, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.14, "per": 27.88}, {"date": "20160817", "market": "KOSDAQ", "name": "화학", "compare": -28.2, "fluc_ratio": -0.99, "high_price": 2832.62, "last_price": 2807.51, "low_price": 2784.9, "month": "08", "start_price": 2832.46, "total_price": 9147571, "volume": 23887, "volume_price": 148623, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.12, "per": 27.61}, {"date": "20160818", "market": "KOSDAQ", "name": "화학", "compare": 17.77, "fluc_ratio": 0.63, "high_price": 2836.94, "last_price": 2825.28, "low_price": 2816.36, "month": "08", "start_price": 2821.4, "total_price": 9205436, "volume": 20867, "volume_price": 130412, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.13, "per": 27.78}, {"date": "20160819", "market": "KOSDAQ", "name": "화학", "compare": 14.58, "fluc_ratio": 0.52, "high_price": 2843.5, "last_price": 2839.86, "low_price": 2825.51, "month": "08", "start_price": 2828.65, "total_price": 9252918, "volume": 21519, "volume_price": 128230, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.14, "per": 27.92}, {"date": "20160822", "market": "KOSDAQ", "name": "화학", "compare": -40.84, "fluc_ratio": -1.44, "high_price": 2847.53, "last_price": 2799.02, "low_price": 2799.02, "month": "08", "start_price": 2847.53, "total_price": 9119908, "volume": 20485, "volume_price": 123026, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.11, "per": 27.52}, {"date": "20160823", "market": "KOSDAQ", "name": "화학", "compare": 17.97, "fluc_ratio": 0.64, "high_price": 2831.69, "last_price": 2816.99, "low_price": 2804.16, "month": "08", "start_price": 2804.16, "total_price": 9185354, "volume": 33892, "volume_price": 204306, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.12, "per": 27.84}, {"date": "20160824", "market": "KOSDAQ", "name": "화학", "compare": -7.42, "fluc_ratio": -0.26, "high_price": 2841.98, "last_price": 2809.57, "low_price": 2807.67, "month": "08", "start_price": 2834.72, "total_price": 9161156, "volume": 15240, "volume_price": 106963, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.12, "per": 27.76}, {"date": "20160825", "market": "KOSDAQ", "name": "화학", "compare": -21.09, "fluc_ratio": -0.75, "high_price": 2819.43, "last_price": 2788.48, "low_price": 2788.27, "month": "08", "start_price": 2811.02, "total_price": 9092432, "volume": 19154, "volume_price": 129230, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.1, "per": 27.55}, {"date": "20160826", "market": "KOSDAQ", "name": "화학", "compare": -10.64, "fluc_ratio": -0.38, "high_price": 2792.54, "last_price": 2777.84, "low_price": 2765.39, "month": "08", "start_price": 2789.83, "total_price": 9057762, "volume": 17663, "volume_price": 107258, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.09, "per": 27.45}, {"date": "20160829", "market": "KOSDAQ", "name": "화학", "compare": -79.35, "fluc_ratio": -2.86, "high_price": 2783.22, "last_price": 2698.49, "low_price": 2697.58, "month": "08", "start_price": 2776.19, "total_price": 8799152, "volume": 24822, "volume_price": 151820, "year": "2016", "dividend_ratio": 0.59, "pbr": 2.03, "per": 26.66}, {"date": "20160830", "market": "KOSDAQ", "name": "화학", "compare": 24.46, "fluc_ratio": 0.91, "high_price": 2744.7, "last_price": 2722.95, "low_price": 2707.67, "month": "08", "start_price": 2711.51, "total_price": 8878863, "volume": 23459, "volume_price": 158383, "year": "2016", "dividend_ratio": 0.59, "pbr": 2.05, "per": 26.9}, {"date": "20160831", "market": "KOSDAQ", "name": "화학", "compare": -6.05, "fluc_ratio": -0.22, "high_price": 2730.66, "last_price": 2716.9, "low_price": 2666.13, "month": "08", "start_price": 2721.96, "total_price": 8859166, "volume": 19929, "volume_price": 136597, "year": "2016", "dividend_ratio": 0.59, "pbr": 2.05, "per": 26.84}, {"date": "20160901", "market": "KOSDAQ", "name": "화학", "compare": 28, "fluc_ratio": 1.03, "high_price": 2745.45, "last_price": 2744.9, "low_price": 2718.95, "month": "09", "start_price": 2720.62, "total_price": 8950412, "volume": 14267, "volume_price": 95009, "year": "2016", "dividend_ratio": 0.58, "pbr": 2.07, "per": 27.12}, {"date": "20160902", "market": "KOSDAQ", "name": "화학", "compare": 47.21, "fluc_ratio": 1.72, "high_price": 2793.7, "last_price": 2792.11, "low_price": 2756.57, "month": "09", "start_price": 2756.57, "total_price": 9104278, "volume": 26128, "volume_price": 157290, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.1, "per": 27.59}, {"date": "20160905", "market": "KOSDAQ", "name": "화학", "compare": -4.09, "fluc_ratio": -0.15, "high_price": 2812.35, "last_price": 2788.02, "low_price": 2780.12, "month": "09", "start_price": 2812.35, "total_price": 9090939, "volume": 22850, "volume_price": 133399, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.1, "per": 27.55}, {"date": "20160906", "market": "KOSDAQ", "name": "화학", "compare": 0.6, "fluc_ratio": 0.02, "high_price": 2812.36, "last_price": 2788.62, "low_price": 2778.51, "month": "09", "start_price": 2790.38, "total_price": 9094698, "volume": 19433, "volume_price": 146336, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.1, "per": 27.58}, {"date": "20160907", "market": "KOSDAQ", "name": "화학", "compare": -25.75, "fluc_ratio": -0.92, "high_price": 2801.55, "last_price": 2762.87, "low_price": 2759.2, "month": "09", "start_price": 2798.06, "total_price": 9010762, "volume": 25180, "volume_price": 168547, "year": "2016", "dividend_ratio": 0.58, "pbr": 2.08, "per": 27.33}, {"date": "20160908", "market": "KOSDAQ", "name": "화학", "compare": -44.47, "fluc_ratio": -1.61, "high_price": 2778.73, "last_price": 2718.4, "low_price": 2684.91, "month": "09", "start_price": 2770.98, "total_price": 8865790, "volume": 27718, "volume_price": 166084, "year": "2016", "dividend_ratio": 0.59, "pbr": 2.05, "per": 26.88}, {"date": "20160909", "market": "KOSDAQ", "name": "화학", "compare": -3.91, "fluc_ratio": -0.14, "high_price": 2722.07, "last_price": 2714.49, "low_price": 2670.3, "month": "09", "start_price": 2713.27, "total_price": 8853058, "volume": 15998, "volume_price": 120819, "year": "2016", "dividend_ratio": 0.59, "pbr": 2.05, "per": 26.85}, {"date": "20160912", "market": "KOSDAQ", "name": "화학", "compare": -42.56, "fluc_ratio": -1.57, "high_price": 2704.07, "last_price": 2671.93, "low_price": 2666.16, "month": "09", "start_price": 2670.75, "total_price": 8714331, "volume": 14547, "volume_price": 117997, "year": "2016", "dividend_ratio": 0.6, "pbr": 2.01, "per": 26.42}, {"date": "20160913", "market": "KOSDAQ", "name": "화학", "compare": 36.4, "fluc_ratio": 1.36, "high_price": 2708.33, "last_price": 2708.33, "low_price": 2687.02, "month": "09", "start_price": 2694.09, "total_price": 8832966, "volume": 12825, "volume_price": 73312, "year": "2016", "dividend_ratio": 0.59, "pbr": 2.04, "per": 26.78}, {"date": "20160919", "market": "KOSDAQ", "name": "화학", "compare": 44.4, "fluc_ratio": 1.64, "high_price": 2755.1, "last_price": 2752.73, "low_price": 2711.37, "month": "09", "start_price": 2713.88, "total_price": 9008307, "volume": 27582, "volume_price": 117122, "year": "2016", "dividend_ratio": 0.58, "pbr": 2.08, "per": 27.29}, {"date": "20160920", "market": "KOSDAQ", "name": "화학", "compare": 15.27, "fluc_ratio": 0.55, "high_price": 2777.32, "last_price": 2768, "low_price": 2753.28, "month": "09", "start_price": 2754.78, "total_price": 9058241, "volume": 20232, "volume_price": 118367, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.09, "per": 27.44}, {"date": "20160921", "market": "KOSDAQ", "name": "화학", "compare": 6.52, "fluc_ratio": 0.24, "high_price": 2785.34, "last_price": 2774.52, "low_price": 2765.45, "month": "09", "start_price": 2773.8, "total_price": 9079702, "volume": 15254, "volume_price": 93087, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.1, "per": 27.51}, {"date": "20160922", "market": "KOSDAQ", "name": "화학", "compare": 47.06, "fluc_ratio": 1.7, "high_price": 2826.36, "last_price": 2821.58, "low_price": 2791.15, "month": "09", "start_price": 2797.57, "total_price": 9233651, "volume": 24118, "volume_price": 144347, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.13, "per": 27.98}, {"date": "20160923", "market": "KOSDAQ", "name": "화학", "compare": 13.47, "fluc_ratio": 0.48, "high_price": 2837.1, "last_price": 2835.05, "low_price": 2820.52, "month": "09", "start_price": 2833.67, "total_price": 9277711, "volume": 21237, "volume_price": 123389, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.14, "per": 28.11}, {"date": "20160926", "market": "KOSDAQ", "name": "화학", "compare": 3.84, "fluc_ratio": 0.14, "high_price": 2857.09, "last_price": 2838.89, "low_price": 2831.12, "month": "09", "start_price": 2845.91, "total_price": 9290264, "volume": 28799, "volume_price": 166825, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.15, "per": 28.15}, {"date": "20160927", "market": "KOSDAQ", "name": "화학", "compare": 8.82, "fluc_ratio": 0.31, "high_price": 2849.84, "last_price": 2847.71, "low_price": 2823.87, "month": "09", "start_price": 2832.2, "total_price": 9319100, "volume": 27608, "volume_price": 131025, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.15, "per": 28.24}, {"date": "20160928", "market": "KOSDAQ", "name": "화학", "compare": 3.92, "fluc_ratio": 0.14, "high_price": 2866.43, "last_price": 2851.63, "low_price": 2844.03, "month": "09", "start_price": 2847.08, "total_price": 9331926, "volume": 25233, "volume_price": 121861, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.16, "per": 28.27}, {"date": "20160929", "market": "KOSDAQ", "name": "화학", "compare": 10.38, "fluc_ratio": 0.36, "high_price": 2868.46, "last_price": 2862.01, "low_price": 2855.83, "month": "09", "start_price": 2865.39, "total_price": 9365868, "volume": 25715, "volume_price": 120553, "year": "2016", "dividend_ratio": 0.55, "pbr": 2.16, "per": 28.38}, {"date": "20160930", "market": "KOSDAQ", "name": "화학", "compare": -23.11, "fluc_ratio": -0.81, "high_price": 2850.57, "last_price": 2838.9, "low_price": 2815.85, "month": "09", "start_price": 2848, "total_price": 9290303, "volume": 17824, "volume_price": 106634, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.15, "per": 28.15}, {"date": "20161004", "market": "KOSDAQ", "name": "화학", "compare": 29.64, "fluc_ratio": 1.04, "high_price": 2888.04, "last_price": 2868.54, "low_price": 2847.03, "month": "10", "start_price": 2858.64, "total_price": 9387245, "volume": 37794, "volume_price": 168810, "year": "2016", "dividend_ratio": 0.53, "pbr": 2.11, "per": 28.74}, {"date": "20161005", "market": "KOSDAQ", "name": "화학", "compare": 20.39, "fluc_ratio": 0.71, "high_price": 2896.87, "last_price": 2888.93, "low_price": 2873.77, "month": "10", "start_price": 2876.56, "total_price": 9453923, "volume": 41415, "volume_price": 195692, "year": "2016", "dividend_ratio": 0.53, "pbr": 2.12, "per": 28.95}, {"date": "20161006", "market": "KOSDAQ", "name": "화학", "compare": -15.5, "fluc_ratio": -0.54, "high_price": 2905.39, "last_price": 2873.43, "low_price": 2866.32, "month": "10", "start_price": 2900.53, "total_price": 9403240, "volume": 20177, "volume_price": 115991, "year": "2016", "dividend_ratio": 0.53, "pbr": 2.11, "per": 28.79}, {"date": "20161007", "market": "KOSDAQ", "name": "화학", "compare": -39.55, "fluc_ratio": -1.38, "high_price": 2884.89, "last_price": 2833.88, "low_price": 2831.65, "month": "10", "start_price": 2880.95, "total_price": 9273878, "volume": 20290, "volume_price": 125623, "year": "2016", "dividend_ratio": 0.54, "pbr": 2.08, "per": 28.39}, {"date": "20161010", "market": "KOSDAQ", "name": "화학", "compare": 4.2, "fluc_ratio": 0.15, "high_price": 2847.89, "last_price": 2838.08, "low_price": 2830.84, "month": "10", "start_price": 2831.69, "total_price": 9287590, "volume": 26535, "volume_price": 111806, "year": "2016", "dividend_ratio": 0.54, "pbr": 2.09, "per": 28.43}, {"date": "20161011", "market": "KOSDAQ", "name": "화학", "compare": -5.14, "fluc_ratio": -0.18, "high_price": 2849.86, "last_price": 2832.94, "low_price": 2822.72, "month": "10", "start_price": 2842.2, "total_price": 9270797, "volume": 26052, "volume_price": 150166, "year": "2016", "dividend_ratio": 0.54, "pbr": 2.08, "per": 28.38}, {"date": "20161012", "market": "KOSDAQ", "name": "화학", "compare": -7.84, "fluc_ratio": -0.28, "high_price": 2839.49, "last_price": 2825.1, "low_price": 2816.81, "month": "10", "start_price": 2821.15, "total_price": 9245165, "volume": 23822, "volume_price": 115531, "year": "2016", "dividend_ratio": 0.54, "pbr": 2.08, "per": 28.3}, {"date": "20161013", "market": "KOSDAQ", "name": "화학", "compare": -12.29, "fluc_ratio": -0.44, "high_price": 2836.05, "last_price": 2812.81, "low_price": 2807.45, "month": "10", "start_price": 2835.32, "total_price": 9204954, "volume": 17773, "volume_price": 104032, "year": "2016", "dividend_ratio": 0.54, "pbr": 2.07, "per": 28.18}, {"date": "20161014", "market": "KOSDAQ", "name": "화학", "compare": 11.09, "fluc_ratio": 0.39, "high_price": 2837.18, "last_price": 2823.9, "low_price": 2813.25, "month": "10", "start_price": 2818.65, "total_price": 9241221, "volume": 16328, "volume_price": 96139, "year": "2016", "dividend_ratio": 0.54, "pbr": 2.08, "per": 28.29}, {"date": "20161017", "market": "KOSDAQ", "name": "화학", "compare": -8.35, "fluc_ratio": -0.3, "high_price": 2830.28, "last_price": 2815.55, "low_price": 2801.8, "month": "10", "start_price": 2824.6, "total_price": 9213905, "volume": 17080, "volume_price": 88809, "year": "2016", "dividend_ratio": 0.54, "pbr": 2.07, "per": 28.21}, {"date": "20161018", "market": "KOSDAQ", "name": "화학", "compare": -22.27, "fluc_ratio": -0.79, "high_price": 2819.48, "last_price": 2793.28, "low_price": 2793.17, "month": "10", "start_price": 2803.37, "total_price": 9141086, "volume": 14480, "volume_price": 82532, "year": "2016", "dividend_ratio": 0.54, "pbr": 2.05, "per": 27.98}, {"date": "20161019", "market": "KOSDAQ", "name": "화학", "compare": 14.93, "fluc_ratio": 0.53, "high_price": 2813.83, "last_price": 2808.21, "low_price": 2796.97, "month": "10", "start_price": 2806.89, "total_price": 9205597, "volume": 11838, "volume_price": 70661, "year": "2016", "dividend_ratio": 0.54, "pbr": 2.07, "per": 28.18}, {"date": "20161020", "market": "KOSDAQ", "name": "화학", "compare": -30.05, "fluc_ratio": -1.07, "high_price": 2818.48, "last_price": 2778.16, "low_price": 2775.27, "month": "10", "start_price": 2816.53, "total_price": 9107139, "volume": 10976, "volume_price": 68160, "year": "2016", "dividend_ratio": 0.55, "pbr": 2.05, "per": 27.88}, {"date": "20161021", "market": "KOSDAQ", "name": "화학", "compare": -24.06, "fluc_ratio": -0.87, "high_price": 2783.26, "last_price": 2754.1, "low_price": 2748.4, "month": "10", "start_price": 2781.7, "total_price": 9028453, "volume": 10845, "volume_price": 71559, "year": "2016", "dividend_ratio": 0.55, "pbr": 2.03, "per": 27.64}, {"date": "20161024", "market": "KOSDAQ", "name": "화학", "compare": -30.73, "fluc_ratio": -1.12, "high_price": 2766.76, "last_price": 2723.37, "low_price": 2720.06, "month": "10", "start_price": 2762.3, "total_price": 8927765, "volume": 13599, "volume_price": 88387, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.01, "per": 27.33}, {"date": "20161025", "market": "KOSDAQ", "name": "화학", "compare": -50.7, "fluc_ratio": -1.86, "high_price": 2729.49, "last_price": 2672.67, "low_price": 2642.8, "month": "10", "start_price": 2720.71, "total_price": 8770781, "volume": 21657, "volume_price": 133077, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.97, "per": 26.85}, {"date": "20161026", "market": "KOSDAQ", "name": "화학", "compare": -11.82, "fluc_ratio": -0.44, "high_price": 2672.16, "last_price": 2660.85, "low_price": 2626.7, "month": "10", "start_price": 2658.11, "total_price": 8732008, "volume": 29291, "volume_price": 152613, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.96, "per": 26.73}, {"date": "20161027", "market": "KOSDAQ", "name": "화학", "compare": 54.01, "fluc_ratio": 2.03, "high_price": 2720.95, "last_price": 2714.86, "low_price": 2669.13, "month": "10", "start_price": 2670.16, "total_price": 8909158, "volume": 12176, "volume_price": 83549, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.0, "per": 27.27}, {"date": "20161028", "market": "KOSDAQ", "name": "화학", "compare": -9.34, "fluc_ratio": -0.34, "high_price": 2720.8, "last_price": 2705.52, "low_price": 2693.77, "month": "10", "start_price": 2717.72, "total_price": 9212269, "volume": 19292, "volume_price": 323828, "year": "2016", "dividend_ratio": 0.56, "pbr": 1.99, "per": 27.18}, {"date": "20161031", "market": "KOSDAQ", "name": "화학", "compare": -59.07, "fluc_ratio": -2.18, "high_price": 2709.04, "last_price": 2646.45, "low_price": 2646.45, "month": "10", "start_price": 2709.04, "total_price": 9011265, "volume": 18347, "volume_price": 134779, "year": "2016", "dividend_ratio": 0.55, "pbr": 2.01, "per": 27.16}, {"date": "20161101", "market": "KOSDAQ", "name": "화학", "compare": 16.52, "fluc_ratio": 0.62, "high_price": 2676.04, "last_price": 2662.97, "low_price": 2628.17, "month": "11", "start_price": 2640.85, "total_price": 9067477, "volume": 10829, "volume_price": 93992, "year": "2016", "dividend_ratio": 0.55, "pbr": 2.03, "per": 27.34}, {"date": "20161102", "market": "KOSDAQ", "name": "화학", "compare": -97.57, "fluc_ratio": -3.66, "high_price": 2651.55, "last_price": 2565.4, "low_price": 2565.35, "month": "11", "start_price": 2646.16, "total_price": 8735435, "volume": 14137, "volume_price": 101182, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.95, "per": 26.33}, {"date": "20161103", "market": "KOSDAQ", "name": "화학", "compare": 23.69, "fluc_ratio": 0.92, "high_price": 2604.19, "last_price": 2589.09, "low_price": 2553.15, "month": "11", "start_price": 2553.15, "total_price": 8816049, "volume": 9762, "volume_price": 69258, "year": "2016", "dividend_ratio": 0.56, "pbr": 1.97, "per": 26.57}, {"date": "20161104", "market": "KOSDAQ", "name": "화학", "compare": 22.06, "fluc_ratio": 0.85, "high_price": 2621.8, "last_price": 2611.15, "low_price": 2583.7, "month": "11", "start_price": 2587.74, "total_price": 8891124, "volume": 8445, "volume_price": 64500, "year": "2016", "dividend_ratio": 0.56, "pbr": 1.99, "per": 26.8}, {"date": "20161107", "market": "KOSDAQ", "name": "화학", "compare": 56.15, "fluc_ratio": 2.15, "high_price": 2667.3, "last_price": 2667.3, "low_price": 2633.21, "month": "11", "start_price": 2635.29, "total_price": 9082199, "volume": 7541, "volume_price": 64367, "year": "2016", "dividend_ratio": 0.55, "pbr": 2.03, "per": 27.38}, {"date": "20161108", "market": "KOSDAQ", "name": "화학", "compare": 9.74, "fluc_ratio": 0.37, "high_price": 2680.34, "last_price": 2677.04, "low_price": 2655.3, "month": "11", "start_price": 2678.92, "total_price": 9115352, "volume": 8076, "volume_price": 68267, "year": "2016", "dividend_ratio": 0.55, "pbr": 2.04, "per": 27.48}, {"date": "20161109", "market": "KOSDAQ", "name": "화학", "compare": -106.57, "fluc_ratio": -3.98, "high_price": 2689.22, "last_price": 2570.47, "low_price": 2481.62, "month": "11", "start_price": 2686.56, "total_price": 9395934, "volume": 30218, "volume_price": 229202, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.96, "per": 26.45}, {"date": "20161110", "market": "KOSDAQ", "name": "화학", "compare": 78.99, "fluc_ratio": 3.07, "high_price": 2650.7, "last_price": 2649.46, "low_price": 2619.98, "month": "11", "start_price": 2623.46, "total_price": 9684784, "volume": 10691, "volume_price": 104891, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.15, "per": 27.72}, {"date": "20161111", "market": "KOSDAQ", "name": "화학", "compare": 7.4, "fluc_ratio": 0.28, "high_price": 2667.47, "last_price": 2656.86, "low_price": 2626.71, "month": "11", "start_price": 2645.22, "total_price": 9711817, "volume": 13886, "volume_price": 114610, "year": "2016", "dividend_ratio": 0.55, "pbr": 2.16, "per": 27.8}, {"date": "20161114", "market": "KOSDAQ", "name": "화학", "compare": -17.79, "fluc_ratio": -0.67, "high_price": 2651.18, "last_price": 2639.07, "low_price": 2621.83, "month": "11", "start_price": 2648.12, "total_price": 9672507, "volume": 13421, "volume_price": 113790, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.15, "per": 27.68}, {"date": "20161115", "market": "KOSDAQ", "name": "화학", "compare": -39.04, "fluc_ratio": -1.48, "high_price": 2648.08, "last_price": 2600.03, "low_price": 2594.21, "month": "11", "start_price": 2644.02, "total_price": 9529526, "volume": 10612, "volume_price": 78391, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.12, "per": 27.27}, {"date": "20161116", "market": "KOSDAQ", "name": "화학", "compare": 28.47, "fluc_ratio": 1.09, "high_price": 2630.36, "last_price": 2628.5, "low_price": 2605.51, "month": "11", "start_price": 2614.68, "total_price": 9697815, "volume": 15841, "volume_price": 135120, "year": "2016", "dividend_ratio": 0.55, "pbr": 2.16, "per": 27.76}, {"date": "20161117", "market": "KOSDAQ", "name": "화학", "compare": -12.41, "fluc_ratio": -0.47, "high_price": 2633.94, "last_price": 2616.09, "low_price": 2608.91, "month": "11", "start_price": 2632.02, "total_price": 9652050, "volume": 10554, "volume_price": 77682, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.14, "per": 27.63}, {"date": "20161118", "market": "KOSDAQ", "name": "화학", "compare": -49.26, "fluc_ratio": -1.88, "high_price": 2621.76, "last_price": 2566.83, "low_price": 2564.87, "month": "11", "start_price": 2621.75, "total_price": 9472651, "volume": 16947, "volume_price": 143632, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.1, "per": 27.11}, {"date": "20161121", "market": "KOSDAQ", "name": "화학", "compare": -68.54, "fluc_ratio": -2.67, "high_price": 2561.27, "last_price": 2498.29, "low_price": 2496.32, "month": "11", "start_price": 2560.87, "total_price": 9219833, "volume": 9769, "volume_price": 77497, "year": "2016", "dividend_ratio": 0.58, "pbr": 2.05, "per": 26.38}, {"date": "20161122", "market": "KOSDAQ", "name": "화학", "compare": -12.51, "fluc_ratio": -0.5, "high_price": 2519.24, "last_price": 2485.78, "low_price": 2478.41, "month": "11", "start_price": 2505.6, "total_price": 9173690, "volume": 9666, "volume_price": 83326, "year": "2016", "dividend_ratio": 0.59, "pbr": 2.04, "per": 26.25}, {"date": "20161123", "market": "KOSDAQ", "name": "화학", "compare": -33.65, "fluc_ratio": -1.35, "high_price": 2498.84, "last_price": 2452.13, "low_price": 2447.15, "month": "11", "start_price": 2497.1, "total_price": 9049584, "volume": 9265, "volume_price": 69664, "year": "2016", "dividend_ratio": 0.59, "pbr": 2.01, "per": 25.89}, {"date": "20161124", "market": "KOSDAQ", "name": "화학", "compare": -56.05, "fluc_ratio": -2.29, "high_price": 2456.95, "last_price": 2396.08, "low_price": 2396.08, "month": "11", "start_price": 2449.71, "total_price": 8842828, "volume": 8235, "volume_price": 68828, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.96, "per": 25.3}, {"date": "20161125", "market": "KOSDAQ", "name": "화학", "compare": 31.12, "fluc_ratio": 1.3, "high_price": 2437.43, "last_price": 2427.2, "low_price": 2385.8, "month": "11", "start_price": 2389.43, "total_price": 8957624, "volume": 12035, "volume_price": 76366, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.99, "per": 25.63}, {"date": "20161128", "market": "KOSDAQ", "name": "화학", "compare": -23.57, "fluc_ratio": -0.97, "high_price": 2435.29, "last_price": 2403.63, "low_price": 2403.27, "month": "11", "start_price": 2433.12, "total_price": 8870783, "volume": 8786, "volume_price": 57333, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.97, "per": 25.38}, {"date": "20161129", "market": "KOSDAQ", "name": "화학", "compare": 14.8, "fluc_ratio": 0.62, "high_price": 2423.66, "last_price": 2418.43, "low_price": 2391.24, "month": "11", "start_price": 2400.13, "total_price": 8884119, "volume": 11432, "volume_price": 74316, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.98, "per": 25.54}, {"date": "20161130", "market": "KOSDAQ", "name": "화학", "compare": 1.76, "fluc_ratio": 0.07, "high_price": 2428.47, "last_price": 2420.19, "low_price": 2408.24, "month": "11", "start_price": 2422.51, "total_price": 8886110, "volume": 10794, "volume_price": 92145, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.98, "per": 25.55}, {"date": "20161201", "market": "KOSDAQ", "name": "화학", "compare": -19.51, "fluc_ratio": -0.81, "high_price": 2423.52, "last_price": 2400.68, "low_price": 2392.99, "month": "12", "start_price": 2420.59, "total_price": 8812914, "volume": 6833, "volume_price": 50920, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.92, "per": 26.33}, {"date": "20161202", "market": "KOSDAQ", "name": "화학", "compare": -43.39, "fluc_ratio": -1.81, "high_price": 2401.43, "last_price": 2357.29, "low_price": 2357.29, "month": "12", "start_price": 2392.23, "total_price": 8653060, "volume": 7258, "volume_price": 58811, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.89, "per": 25.85}, {"date": "20161205", "market": "KOSDAQ", "name": "화학", "compare": -40.19, "fluc_ratio": -1.7, "high_price": 2351.85, "last_price": 2317.1, "low_price": 2317.1, "month": "12", "start_price": 2347.39, "total_price": 8507466, "volume": 7116, "volume_price": 54172, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.86, "per": 25.41}, {"date": "20161206", "market": "KOSDAQ", "name": "화학", "compare": 26.7, "fluc_ratio": 1.15, "high_price": 2354.85, "last_price": 2343.8, "low_price": 2331.32, "month": "12", "start_price": 2331.39, "total_price": 8605327, "volume": 13490, "volume_price": 71143, "year": "2016", "dividend_ratio": 0.61, "pbr": 1.88, "per": 25.7}, {"date": "20161207", "market": "KOSDAQ", "name": "화학", "compare": 9.3, "fluc_ratio": 0.4, "high_price": 2368.26, "last_price": 2353.1, "low_price": 2329.26, "month": "12", "start_price": 2361.07, "total_price": 8634266, "volume": 11089, "volume_price": 63630, "year": "2016", "dividend_ratio": 0.6, "pbr": 1.88, "per": 25.81}, {"date": "20161208", "market": "KOSDAQ", "name": "화학", "compare": 44.71, "fluc_ratio": 1.9, "high_price": 2397.81, "last_price": 2397.81, "low_price": 2360.78, "month": "12", "start_price": 2370.65, "total_price": 8802898, "volume": 9736, "volume_price": 68481, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.92, "per": 26.3}, {"date": "20161209", "market": "KOSDAQ", "name": "화학", "compare": 37.02, "fluc_ratio": 1.54, "high_price": 2437.33, "last_price": 2434.83, "low_price": 2386.06, "month": "12", "start_price": 2394.67, "total_price": 8940344, "volume": 13765, "volume_price": 69843, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.95, "per": 26.71}, {"date": "20161212", "market": "KOSDAQ", "name": "화학", "compare": 29, "fluc_ratio": 1.19, "high_price": 2468.26, "last_price": 2463.83, "low_price": 2448.83, "month": "12", "start_price": 2457.21, "total_price": 9048609, "volume": 11252, "volume_price": 67157, "year": "2016", "dividend_ratio": 0.58, "pbr": 1.97, "per": 27.02}, {"date": "20161213", "market": "KOSDAQ", "name": "화학", "compare": 41.62, "fluc_ratio": 1.69, "high_price": 2506.09, "last_price": 2505.45, "low_price": 2454.72, "month": "12", "start_price": 2468.5, "total_price": 9201953, "volume": 12684, "volume_price": 90986, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.01, "per": 27.49}, {"date": "20161214", "market": "KOSDAQ", "name": "화학", "compare": -5.23, "fluc_ratio": -0.21, "high_price": 2518.39, "last_price": 2500.22, "low_price": 2500, "month": "12", "start_price": 2514.34, "total_price": 9183972, "volume": 9658, "volume_price": 67049, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.0, "per": 27.43}, {"date": "20161215", "market": "KOSDAQ", "name": "화학", "compare": 30.28, "fluc_ratio": 1.21, "high_price": 2531.8, "last_price": 2530.5, "low_price": 2483.45, "month": "12", "start_price": 2489.23, "total_price": 9296208, "volume": 8096, "volume_price": 69063, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.03, "per": 27.76}, {"date": "20161216", "market": "KOSDAQ", "name": "화학", "compare": 3.31, "fluc_ratio": 0.13, "high_price": 2552.1, "last_price": 2533.81, "low_price": 2524.95, "month": "12", "start_price": 2546.1, "total_price": 9311464, "volume": 30495, "volume_price": 113956, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.03, "per": 27.95}, {"date": "20161219", "market": "KOSDAQ", "name": "화학", "compare": -10.55, "fluc_ratio": -0.42, "high_price": 2540.93, "last_price": 2523.26, "low_price": 2520.73, "month": "12", "start_price": 2535.43, "total_price": 9272361, "volume": 22116, "volume_price": 88739, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.02, "per": 27.83}, {"date": "20161220", "market": "KOSDAQ", "name": "화학", "compare": -16.78, "fluc_ratio": -0.67, "high_price": 2533.72, "last_price": 2506.48, "low_price": 2506.48, "month": "12", "start_price": 2528.21, "total_price": 9212847, "volume": 27742, "volume_price": 112097, "year": "2016", "dividend_ratio": 0.57, "pbr": 2.01, "per": 27.65}, {"date": "20161221", "market": "KOSDAQ", "name": "화학", "compare": -14.7, "fluc_ratio": -0.59, "high_price": 2519.46, "last_price": 2491.78, "low_price": 2485.66, "month": "12", "start_price": 2512.49, "total_price": 9159843, "volume": 12663, "volume_price": 67392, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.99, "per": 27.48}, {"date": "20161222", "market": "KOSDAQ", "name": "화학", "compare": -0.87, "fluc_ratio": -0.03, "high_price": 2504.15, "last_price": 2490.91, "low_price": 2488.3, "month": "12", "start_price": 2491.56, "total_price": 9195154, "volume": 11762, "volume_price": 67197, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.99, "per": 27.47}, {"date": "20161223", "market": "KOSDAQ", "name": "화학", "compare": 27.51, "fluc_ratio": 1.1, "high_price": 2519.52, "last_price": 2518.42, "low_price": 2489.03, "month": "12", "start_price": 2493.03, "total_price": 9291061, "volume": 15638, "volume_price": 67424, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.02, "per": 27.82}, {"date": "20161226", "market": "KOSDAQ", "name": "화학", "compare": -6.77, "fluc_ratio": -0.27, "high_price": 2528.49, "last_price": 2511.65, "low_price": 2508.36, "month": "12", "start_price": 2525.37, "total_price": 9265678, "volume": 16313, "volume_price": 89132, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.01, "per": 27.75}, {"date": "20161227", "market": "KOSDAQ", "name": "화학", "compare": 8.93, "fluc_ratio": 0.36, "high_price": 2527.43, "last_price": 2520.58, "low_price": 2511.18, "month": "12", "start_price": 2513.42, "total_price": 9299075, "volume": 8407, "volume_price": 54866, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.02, "per": 27.85}, {"date": "20161228", "market": "KOSDAQ", "name": "화학", "compare": 10.75, "fluc_ratio": 0.43, "high_price": 2532.11, "last_price": 2531.33, "low_price": 2516.21, "month": "12", "start_price": 2527.99, "total_price": 9318320, "volume": 10014, "volume_price": 87794, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.03, "per": 27.96}, {"date": "20161229", "market": "KOSDAQ", "name": "화학", "compare": 17.15, "fluc_ratio": 0.68, "high_price": 2550.31, "last_price": 2548.48, "low_price": 2519.75, "month": "12", "start_price": 2526.56, "total_price": 9382051, "volume": 10186, "volume_price": 64417, "year": "2016", "dividend_ratio": 0.56, "pbr": 2.04, "per": 28.15}, {"date": "20170102", "market": "KOSDAQ", "name": "화학", "compare": -11.78, "fluc_ratio": -0.46, "high_price": 2556.15, "last_price": 2536.7, "low_price": 2527.59, "month": "01", "start_price": 2547.21, "total_price": 9339521, "volume": 14650, "volume_price": 83474, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.03, "per": 28.02}, {"date": "20170103", "market": "KOSDAQ", "name": "화학", "compare": 13.26, "fluc_ratio": 0.52, "high_price": 2551.15, "last_price": 2549.96, "low_price": 2523.98, "month": "01", "start_price": 2538.32, "total_price": 9387593, "volume": 9696, "volume_price": 59093, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.04, "per": 28.17}, {"date": "20170104", "market": "KOSDAQ", "name": "화학", "compare": -24.98, "fluc_ratio": -0.98, "high_price": 2554.19, "last_price": 2524.98, "low_price": 2521.2, "month": "01", "start_price": 2554.19, "total_price": 9294942, "volume": 9196, "volume_price": 62691, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.02, "per": 27.89}, {"date": "20170105", "market": "KOSDAQ", "name": "화학", "compare": -6.41, "fluc_ratio": -0.25, "high_price": 2531.71, "last_price": 2518.57, "low_price": 2511, "month": "01", "start_price": 2531.61, "total_price": 9271097, "volume": 11301, "volume_price": 79793, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.02, "per": 27.82}, {"date": "20170106", "market": "KOSDAQ", "name": "화학", "compare": 12.49, "fluc_ratio": 0.5, "high_price": 2532.71, "last_price": 2531.06, "low_price": 2515.03, "month": "01", "start_price": 2526.53, "total_price": 9318536, "volume": 10057, "volume_price": 71784, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.03, "per": 27.96}, {"date": "20170109", "market": "KOSDAQ", "name": "화학", "compare": -32.81, "fluc_ratio": -1.3, "high_price": 2538.28, "last_price": 2498.25, "low_price": 2498.25, "month": "01", "start_price": 2537.23, "total_price": 9198109, "volume": 7481, "volume_price": 58288, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.0, "per": 27.6}, {"date": "20170110", "market": "KOSDAQ", "name": "화학", "compare": -48, "fluc_ratio": -1.92, "high_price": 2496.16, "last_price": 2450.25, "low_price": 2448.84, "month": "01", "start_price": 2491.78, "total_price": 9021256, "volume": 8546, "volume_price": 71854, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.96, "per": 27.07}, {"date": "20170111", "market": "KOSDAQ", "name": "화학", "compare": 0, "fluc_ratio": 0, "high_price": 2453.77, "last_price": 2450.25, "low_price": 2434.2, "month": "01", "start_price": 2446.19, "total_price": 9022421, "volume": 7840, "volume_price": 62449, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.96, "per": 27.07}, {"date": "20170112", "market": "KOSDAQ", "name": "화학", "compare": -13.66, "fluc_ratio": -0.56, "high_price": 2462.65, "last_price": 2436.59, "low_price": 2431.05, "month": "01", "start_price": 2459.05, "total_price": 8972080, "volume": 8218, "volume_price": 64408, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.95, "per": 26.92}, {"date": "20170113", "market": "KOSDAQ", "name": "화학", "compare": 18.64, "fluc_ratio": 0.77, "high_price": 2458.31, "last_price": 2455.23, "low_price": 2437.86, "month": "01", "start_price": 2437.86, "total_price": 9040979, "volume": 9391, "volume_price": 57621, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.97, "per": 27.13}, {"date": "20170116", "market": "KOSDAQ", "name": "화학", "compare": -17.43, "fluc_ratio": -0.71, "high_price": 2466.41, "last_price": 2437.8, "low_price": 2433.36, "month": "01", "start_price": 2465.56, "total_price": 8976893, "volume": 17581, "volume_price": 98433, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.95, "per": 26.93}, {"date": "20170117", "market": "KOSDAQ", "name": "화학", "compare": 9.33, "fluc_ratio": 0.38, "high_price": 2451.31, "last_price": 2447.13, "low_price": 2438.85, "month": "01", "start_price": 2441.56, "total_price": 9010845, "volume": 14076, "volume_price": 87311, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.96, "per": 27.04}, {"date": "20170118", "market": "KOSDAQ", "name": "화학", "compare": 25.03, "fluc_ratio": 1.02, "high_price": 2489.8, "last_price": 2472.16, "low_price": 2439.5, "month": "01", "start_price": 2456.68, "total_price": 9103400, "volume": 16924, "volume_price": 88835, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.98, "per": 27.31}, {"date": "20170119", "market": "KOSDAQ", "name": "화학", "compare": 7.09, "fluc_ratio": 0.29, "high_price": 2491.13, "last_price": 2479.25, "low_price": 2466.97, "month": "01", "start_price": 2475.23, "total_price": 9134888, "volume": 9810, "volume_price": 73132, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.99, "per": 27.39}, {"date": "20170120", "market": "KOSDAQ", "name": "화학", "compare": -20.04, "fluc_ratio": -0.81, "high_price": 2485.54, "last_price": 2459.21, "low_price": 2456.57, "month": "01", "start_price": 2475.82, "total_price": 9061755, "volume": 10565, "volume_price": 66500, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.97, "per": 27.17}, {"date": "20170123", "market": "KOSDAQ", "name": "화학", "compare": -7.93, "fluc_ratio": -0.32, "high_price": 2473.28, "last_price": 2451.28, "low_price": 2450.75, "month": "01", "start_price": 2472.1, "total_price": 9033804, "volume": 8888, "volume_price": 64462, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.97, "per": 27.08}, {"date": "20170124", "market": "KOSDAQ", "name": "화학", "compare": -23.21, "fluc_ratio": -0.95, "high_price": 2458.92, "last_price": 2428.07, "low_price": 2427.2, "month": "01", "start_price": 2453.55, "total_price": 8948116, "volume": 21195, "volume_price": 128601, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.95, "per": 26.82}, {"date": "20170125", "market": "KOSDAQ", "name": "화학", "compare": -7.92, "fluc_ratio": -0.33, "high_price": 2447.8, "last_price": 2420.15, "low_price": 2416.83, "month": "01", "start_price": 2439.33, "total_price": 8919319, "volume": 64853, "volume_price": 114671, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.94, "per": 26.74}, {"date": "20170126", "market": "KOSDAQ", "name": "화학", "compare": 24.86, "fluc_ratio": 1.03, "high_price": 2445.01, "last_price": 2445.01, "low_price": 2415.28, "month": "01", "start_price": 2430.18, "total_price": 9020470, "volume": 27958, "volume_price": 70510, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.96, "per": 27.01}, {"date": "20170131", "market": "KOSDAQ", "name": "화학", "compare": -3.65, "fluc_ratio": -0.15, "high_price": 2448.43, "last_price": 2441.36, "low_price": 2431.7, "month": "01", "start_price": 2434.12, "total_price": 9007115, "volume": 18325, "volume_price": 72320, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.96, "per": 26.97}, {"date": "20170201", "market": "KOSDAQ", "name": "화학", "compare": 19.05, "fluc_ratio": 0.78, "high_price": 2460.41, "last_price": 2460.41, "low_price": 2439.47, "month": "02", "start_price": 2442.76, "total_price": 9076690, "volume": 15743, "volume_price": 65835, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.97, "per": 27.18}, {"date": "20170202", "market": "KOSDAQ", "name": "화학", "compare": -48.26, "fluc_ratio": -1.96, "high_price": 2459.14, "last_price": 2412.15, "low_price": 2408.84, "month": "02", "start_price": 2459.14, "total_price": 8898990, "volume": 29208, "volume_price": 98770, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.93, "per": 26.65}, {"date": "20170203", "market": "KOSDAQ", "name": "화학", "compare": -22.51, "fluc_ratio": -0.93, "high_price": 2420.28, "last_price": 2389.64, "low_price": 2380.98, "month": "02", "start_price": 2417.63, "total_price": 8816150, "volume": 27272, "volume_price": 91731, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.92, "per": 26.4}, {"date": "20170206", "market": "KOSDAQ", "name": "화학", "compare": -17.87, "fluc_ratio": -0.75, "high_price": 2395.35, "last_price": 2371.77, "low_price": 2366.79, "month": "02", "start_price": 2395.35, "total_price": 8750242, "volume": 21139, "volume_price": 76588, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.9, "per": 26.2}, {"date": "20170207", "market": "KOSDAQ", "name": "화학", "compare": -11.31, "fluc_ratio": -0.48, "high_price": 2377.24, "last_price": 2360.46, "low_price": 2348.55, "month": "02", "start_price": 2368.66, "total_price": 8708621, "volume": 19786, "volume_price": 73013, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.89, "per": 26.07}, {"date": "20170208", "market": "KOSDAQ", "name": "화학", "compare": -9.69, "fluc_ratio": -0.41, "high_price": 2370.35, "last_price": 2350.77, "low_price": 2340.21, "month": "02", "start_price": 2370.35, "total_price": 8673287, "volume": 12568, "volume_price": 52049, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.88, "per": 25.97}, {"date": "20170209", "market": "KOSDAQ", "name": "화학", "compare": -2.01, "fluc_ratio": -0.09, "high_price": 2354.99, "last_price": 2348.76, "low_price": 2336.57, "month": "02", "start_price": 2353.05, "total_price": 8665440, "volume": 10362, "volume_price": 44918, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.88, "per": 25.94}, {"date": "20170210", "market": "KOSDAQ", "name": "화학", "compare": 5.29, "fluc_ratio": 0.23, "high_price": 2361.89, "last_price": 2354.05, "low_price": 2344.25, "month": "02", "start_price": 2357.55, "total_price": 8684351, "volume": 16147, "volume_price": 71115, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.89, "per": 26}, {"date": "20170213", "market": "KOSDAQ", "name": "화학", "compare": 10.54, "fluc_ratio": 0.45, "high_price": 2370.12, "last_price": 2364.59, "low_price": 2354.04, "month": "02", "start_price": 2359.36, "total_price": 8723775, "volume": 20403, "volume_price": 81711, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.9, "per": 26.12}, {"date": "20170214", "market": "KOSDAQ", "name": "화학", "compare": 30.16, "fluc_ratio": 1.28, "high_price": 2394.75, "last_price": 2394.75, "low_price": 2365.86, "month": "02", "start_price": 2370.77, "total_price": 8835668, "volume": 90223, "volume_price": 169952, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.92, "per": 26.46}, {"date": "20170215", "market": "KOSDAQ", "name": "화학", "compare": 10.21, "fluc_ratio": 0.43, "high_price": 2413.74, "last_price": 2404.96, "low_price": 2397.61, "month": "02", "start_price": 2402.76, "total_price": 8873262, "volume": 80508, "volume_price": 137075, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.93, "per": 26.57}, {"date": "20170216", "market": "KOSDAQ", "name": "화학", "compare": 3.51, "fluc_ratio": 0.15, "high_price": 2412.52, "last_price": 2408.47, "low_price": 2387.36, "month": "02", "start_price": 2410.26, "total_price": 8901959, "volume": 33060, "volume_price": 96221, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.93, "per": 26.61}, {"date": "20170217", "market": "KOSDAQ", "name": "화학", "compare": -2.54, "fluc_ratio": -0.11, "high_price": 2411.63, "last_price": 2405.93, "low_price": 2400.97, "month": "02", "start_price": 2403.07, "total_price": 8892564, "volume": 20879, "volume_price": 62760, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.93, "per": 26.58}, {"date": "20170220", "market": "KOSDAQ", "name": "화학", "compare": 10.05, "fluc_ratio": 0.42, "high_price": 2422.28, "last_price": 2415.98, "low_price": 2399.25, "month": "02", "start_price": 2404.26, "total_price": 8929651, "volume": 82757, "volume_price": 146493, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.94, "per": 28.14}, {"date": "20170221", "market": "KOSDAQ", "name": "화학", "compare": 0.19, "fluc_ratio": 0.01, "high_price": 2426.66, "last_price": 2416.17, "low_price": 2410, "month": "02", "start_price": 2419.99, "total_price": 8931625, "volume": 66687, "volume_price": 114065, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.94, "per": 28.14}, {"date": "20170222", "market": "KOSDAQ", "name": "화학", "compare": -30.43, "fluc_ratio": -1.26, "high_price": 2420.23, "last_price": 2385.74, "low_price": 2384.07, "month": "02", "start_price": 2415.98, "total_price": 8819147, "volume": 35353, "volume_price": 100240, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.92, "per": 27.79}, {"date": "20170223", "market": "KOSDAQ", "name": "화학", "compare": -15.13, "fluc_ratio": -0.63, "high_price": 2392.72, "last_price": 2370.61, "low_price": 2367.57, "month": "02", "start_price": 2390.81, "total_price": 8763260, "volume": 22235, "volume_price": 79623, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.9, "per": 27.61}, {"date": "20170224", "market": "KOSDAQ", "name": "화학", "compare": 19.44, "fluc_ratio": 0.82, "high_price": 2404.48, "last_price": 2390.05, "low_price": 2371.09, "month": "02", "start_price": 2377.68, "total_price": 8834987, "volume": 28124, "volume_price": 157997, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.92, "per": 27.84}, {"date": "20170227", "market": "KOSDAQ", "name": "화학", "compare": -0.17, "fluc_ratio": -0.01, "high_price": 2395.12, "last_price": 2389.88, "low_price": 2381.89, "month": "02", "start_price": 2392.13, "total_price": 8834458, "volume": 16564, "volume_price": 86326, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.92, "per": 27.83}, {"date": "20170228", "market": "KOSDAQ", "name": "화학", "compare": -1.91, "fluc_ratio": -0.08, "high_price": 2393.9, "last_price": 2387.97, "low_price": 2376.77, "month": "02", "start_price": 2390.66, "total_price": 8827509, "volume": 15477, "volume_price": 63381, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.92, "per": 27.81}, {"date": "20170302", "market": "KOSDAQ", "name": "화학", "compare": -37.92, "fluc_ratio": -1.59, "high_price": 2393.08, "last_price": 2350.05, "low_price": 2348.91, "month": "03", "start_price": 2393.08, "total_price": 8956699, "volume": 43943, "volume_price": 306421, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.89, "per": 27.37}, {"date": "20170303", "market": "KOSDAQ", "name": "화학", "compare": -68.8, "fluc_ratio": -2.93, "high_price": 2341.7, "last_price": 2281.25, "low_price": 2264.87, "month": "03", "start_price": 2341.7, "total_price": 8694880, "volume": 17798, "volume_price": 144506, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.88, "per": 25.9}, {"date": "20170306", "market": "KOSDAQ", "name": "화학", "compare": 25.32, "fluc_ratio": 1.11, "high_price": 2310.16, "last_price": 2306.57, "low_price": 2254.57, "month": "03", "start_price": 2264.3, "total_price": 8791271, "volume": 21263, "volume_price": 99920, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.9, "per": 26.19}, {"date": "20170307", "market": "KOSDAQ", "name": "화학", "compare": 14.3, "fluc_ratio": 0.62, "high_price": 2330.9, "last_price": 2320.87, "low_price": 2304.78, "month": "03", "start_price": 2305.02, "total_price": 8845786, "volume": 18651, "volume_price": 101341, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.91, "per": 26.35}, {"date": "20170308", "market": "KOSDAQ", "name": "화학", "compare": 0.15, "fluc_ratio": 0.01, "high_price": 2323.83, "last_price": 2321.02, "low_price": 2311.92, "month": "03", "start_price": 2320.62, "total_price": 8846408, "volume": 13531, "volume_price": 74848, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.91, "per": 26.35}, {"date": "20170309", "market": "KOSDAQ", "name": "화학", "compare": 11.96, "fluc_ratio": 0.52, "high_price": 2348.85, "last_price": 2332.98, "low_price": 2322.21, "month": "03", "start_price": 2322.21, "total_price": 8891934, "volume": 80961, "volume_price": 155105, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.92, "per": 26.49}, {"date": "20170310", "market": "KOSDAQ", "name": "화학", "compare": 13.05, "fluc_ratio": 0.56, "high_price": 2353.44, "last_price": 2346.03, "low_price": 2293.38, "month": "03", "start_price": 2343.25, "total_price": 8941560, "volume": 56785, "volume_price": 153812, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.93, "per": 26.64}, {"date": "20170313", "market": "KOSDAQ", "name": "화학", "compare": 14.82, "fluc_ratio": 0.63, "high_price": 2367.99, "last_price": 2360.85, "low_price": 2348.64, "month": "03", "start_price": 2353.2, "total_price": 8997994, "volume": 21033, "volume_price": 88445, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.94, "per": 26.8}, {"date": "20170314", "market": "KOSDAQ", "name": "화학", "compare": -10.32, "fluc_ratio": -0.44, "high_price": 2368.9, "last_price": 2350.53, "low_price": 2345.6, "month": "03", "start_price": 2367.89, "total_price": 8958730, "volume": 19405, "volume_price": 98710, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.93, "per": 26.69}, {"date": "20170315", "market": "KOSDAQ", "name": "화학", "compare": -30.01, "fluc_ratio": -1.28, "high_price": 2357.87, "last_price": 2320.52, "low_price": 2315.14, "month": "03", "start_price": 2354.22, "total_price": 8844958, "volume": 21408, "volume_price": 110164, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.91, "per": 26.35}, {"date": "20170316", "market": "KOSDAQ", "name": "화학", "compare": 18.97, "fluc_ratio": 0.82, "high_price": 2347.13, "last_price": 2339.49, "low_price": 2326.11, "month": "03", "start_price": 2335.74, "total_price": 8917174, "volume": 18017, "volume_price": 86016, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.92, "per": 26.56}, {"date": "20170317", "market": "KOSDAQ", "name": "화학", "compare": 16.23, "fluc_ratio": 0.69, "high_price": 2359.32, "last_price": 2355.72, "low_price": 2342.36, "month": "03", "start_price": 2347.15, "total_price": 8979013, "volume": 22362, "volume_price": 103756, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.94, "per": 26.75}, {"date": "20170320", "market": "KOSDAQ", "name": "화학", "compare": -10.32, "fluc_ratio": -0.44, "high_price": 2360, "last_price": 2345.4, "low_price": 2339.89, "month": "03", "start_price": 2358.8, "total_price": 8939730, "volume": 13437, "volume_price": 87027, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.93, "per": 26.63}, {"date": "20170321", "market": "KOSDAQ", "name": "화학", "compare": -16.76, "fluc_ratio": -0.71, "high_price": 2354.02, "last_price": 2328.64, "low_price": 2320.44, "month": "03", "start_price": 2352.74, "total_price": 8879752, "volume": 11861, "volume_price": 75022, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.92, "per": 26.45}, {"date": "20170322", "market": "KOSDAQ", "name": "화학", "compare": -20.43, "fluc_ratio": -0.88, "high_price": 2328.74, "last_price": 2308.21, "low_price": 2301.19, "month": "03", "start_price": 2317.4, "total_price": 8801920, "volume": 9171, "volume_price": 57876, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.9, "per": 26.22}, {"date": "20170323", "market": "KOSDAQ", "name": "화학", "compare": -18.33, "fluc_ratio": -0.79, "high_price": 2317.94, "last_price": 2289.88, "low_price": 2288.31, "month": "03", "start_price": 2313.79, "total_price": 8732095, "volume": 19768, "volume_price": 112257, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.88, "per": 26.01}, {"date": "20170324", "market": "KOSDAQ", "name": "화학", "compare": 21.13, "fluc_ratio": 0.92, "high_price": 2311.24, "last_price": 2311.01, "low_price": 2293.46, "month": "03", "start_price": 2294.52, "total_price": 8812613, "volume": 11484, "volume_price": 84424, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.91, "per": 26.19}, {"date": "20170327", "market": "KOSDAQ", "name": "화학", "compare": 0.49, "fluc_ratio": 0.02, "high_price": 2322.16, "last_price": 2311.5, "low_price": 2306.69, "month": "03", "start_price": 2316.54, "total_price": 8815183, "volume": 14633, "volume_price": 84451, "year": "2017", "dividend_ratio": 0.6, "pbr": 1.91, "per": 26.2}, {"date": "20170328", "market": "KOSDAQ", "name": "화학", "compare": 30.45, "fluc_ratio": 1.32, "high_price": 2341.95, "last_price": 2341.95, "low_price": 2314.17, "month": "03", "start_price": 2318.72, "total_price": 8931268, "volume": 27929, "volume_price": 130653, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.93, "per": 26.55}, {"date": "20170329", "market": "KOSDAQ", "name": "화학", "compare": 3.84, "fluc_ratio": 0.16, "high_price": 2350.81, "last_price": 2345.79, "low_price": 2339.94, "month": "03", "start_price": 2350.17, "total_price": 8945876, "volume": 21196, "volume_price": 95840, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.94, "per": 26.59}, {"date": "20170330", "market": "KOSDAQ", "name": "화학", "compare": -3.93, "fluc_ratio": -0.17, "high_price": 2353.83, "last_price": 2341.86, "low_price": 2333.73, "month": "03", "start_price": 2352.72, "total_price": 8931258, "volume": 12499, "volume_price": 58573, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.93, "per": 26.55}, {"date": "20170331", "market": "KOSDAQ", "name": "화학", "compare": 14.48, "fluc_ratio": 0.62, "high_price": 2358.41, "last_price": 2356.34, "low_price": 2342.55, "month": "03", "start_price": 2347.01, "total_price": 8986469, "volume": 11146, "volume_price": 56048, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.94, "per": 26.71}, {"date": "20170403", "market": "KOSDAQ", "name": "화학", "compare": 48.56, "fluc_ratio": 2.06, "high_price": 2404.9, "last_price": 2404.9, "low_price": 2361.11, "month": "04", "start_price": 2368.29, "total_price": 9171333, "volume": 15764, "volume_price": 93841, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.98, "per": 27.27}, {"date": "20170404", "market": "KOSDAQ", "name": "화학", "compare": 2.18, "fluc_ratio": 0.09, "high_price": 2423.22, "last_price": 2407.08, "low_price": 2393.86, "month": "04", "start_price": 2409.38, "total_price": 9179642, "volume": 20318, "volume_price": 123650, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.99, "per": 27.29}, {"date": "20170405", "market": "KOSDAQ", "name": "화학", "compare": 11.2, "fluc_ratio": 0.47, "high_price": 2426.28, "last_price": 2418.28, "low_price": 2402.99, "month": "04", "start_price": 2418.38, "total_price": 9222288, "volume": 15867, "volume_price": 99783, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.0, "per": 27.42}, {"date": "20170406", "market": "KOSDAQ", "name": "화학", "compare": -19.13, "fluc_ratio": -0.79, "high_price": 2424.79, "last_price": 2399.15, "low_price": 2392.22, "month": "04", "start_price": 2423.83, "total_price": 9149321, "volume": 11970, "volume_price": 68501, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.98, "per": 27.2}, {"date": "20170407", "market": "KOSDAQ", "name": "화학", "compare": -1.63, "fluc_ratio": -0.07, "high_price": 2408.11, "last_price": 2397.52, "low_price": 2381.56, "month": "04", "start_price": 2403.31, "total_price": 9143252, "volume": 9178, "volume_price": 57155, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.98, "per": 27.18}, {"date": "20170410", "market": "KOSDAQ", "name": "화학", "compare": -53.47, "fluc_ratio": -2.23, "high_price": 2393.19, "last_price": 2344.05, "low_price": 2337.07, "month": "04", "start_price": 2391.29, "total_price": 8939510, "volume": 41697, "volume_price": 181313, "year": "2017", "dividend_ratio": 0.59, "pbr": 1.93, "per": 26.57}, {"date": "20170411", "market": "KOSDAQ", "name": "화학", "compare": 12.81, "fluc_ratio": 0.55, "high_price": 2364.91, "last_price": 2356.86, "low_price": 2325.89, "month": "04", "start_price": 2354.32, "total_price": 8988305, "volume": 15642, "volume_price": 86443, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.94, "per": 26.72}, {"date": "20170412", "market": "KOSDAQ", "name": "화학", "compare": -4.17, "fluc_ratio": -0.18, "high_price": 2362.88, "last_price": 2352.69, "low_price": 2346.25, "month": "04", "start_price": 2362.34, "total_price": 8972437, "volume": 27586, "volume_price": 137989, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.94, "per": 26.67}, {"date": "20170413", "market": "KOSDAQ", "name": "화학", "compare": 17.18, "fluc_ratio": 0.73, "high_price": 2370.76, "last_price": 2369.87, "low_price": 2356.18, "month": "04", "start_price": 2356.61, "total_price": 9037876, "volume": 28327, "volume_price": 151043, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.96, "per": 26.87}, {"date": "20170414", "market": "KOSDAQ", "name": "화학", "compare": -12.63, "fluc_ratio": -0.53, "high_price": 2375.54, "last_price": 2357.24, "low_price": 2353.4, "month": "04", "start_price": 2372.52, "total_price": 8991108, "volume": 20509, "volume_price": 116777, "year": "2017", "dividend_ratio": 0.58, "pbr": 1.94, "per": 26.73}, {"date": "20170417", "market": "KOSDAQ", "name": "화학", "compare": 57.34, "fluc_ratio": 2.43, "high_price": 2425.58, "last_price": 2414.58, "low_price": 2370.65, "month": "04", "start_price": 2371.89, "total_price": 9209543, "volume": 21585, "volume_price": 195585, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.99, "per": 27.38}, {"date": "20170418", "market": "KOSDAQ", "name": "화학", "compare": 2.7, "fluc_ratio": 0.11, "high_price": 2425.58, "last_price": 2417.28, "low_price": 2401.44, "month": "04", "start_price": 2422.38, "total_price": 9219893, "volume": 29709, "volume_price": 123170, "year": "2017", "dividend_ratio": 0.57, "pbr": 1.99, "per": 27.41}, {"date": "20170419", "market": "KOSDAQ", "name": "화학", "compare": 23.23, "fluc_ratio": 0.96, "high_price": 2441.62, "last_price": 2440.51, "low_price": 2410.41, "month": "04", "start_price": 2417.49, "total_price": 9308400, "volume": 17893, "volume_price": 110797, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.01, "per": 27.68}, {"date": "20170420", "market": "KOSDAQ", "name": "화학", "compare": 20.75, "fluc_ratio": 0.85, "high_price": 2471.22, "last_price": 2461.26, "low_price": 2437.32, "month": "04", "start_price": 2437.32, "total_price": 9390550, "volume": 20114, "volume_price": 197658, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.03, "per": 27.92}, {"date": "20170421", "market": "KOSDAQ", "name": "화학", "compare": -11.88, "fluc_ratio": -0.48, "high_price": 2472.98, "last_price": 2449.38, "low_price": 2446.01, "month": "04", "start_price": 2472.01, "total_price": 9362976, "volume": 9257, "volume_price": 80523, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.03, "per": 27.83}, {"date": "20170424", "market": "KOSDAQ", "name": "화학", "compare": -21.64, "fluc_ratio": -0.88, "high_price": 2454.8, "last_price": 2427.74, "low_price": 2426.48, "month": "04", "start_price": 2453.61, "total_price": 9280310, "volume": 12822, "volume_price": 97456, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.01, "per": 27.58}, {"date": "20170425", "market": "KOSDAQ", "name": "화학", "compare": 16.16, "fluc_ratio": 0.67, "high_price": 2445.12, "last_price": 2443.9, "low_price": 2427.49, "month": "04", "start_price": 2439.36, "total_price": 9342061, "volume": 8515, "volume_price": 73367, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.02, "per": 27.76}, {"date": "20170426", "market": "KOSDAQ", "name": "화학", "compare": 15.56, "fluc_ratio": 0.64, "high_price": 2461.91, "last_price": 2459.46, "low_price": 2437.41, "month": "04", "start_price": 2453.22, "total_price": 9401474, "volume": 12438, "volume_price": 93558, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.03, "per": 27.94}, {"date": "20170427", "market": "KOSDAQ", "name": "화학", "compare": -22.72, "fluc_ratio": -0.92, "high_price": 2457.02, "last_price": 2436.74, "low_price": 2431.28, "month": "04", "start_price": 2456.48, "total_price": 9426541, "volume": 19188, "volume_price": 137030, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.01, "per": 27.68}, {"date": "20170428", "market": "KOSDAQ", "name": "화학", "compare": 1.31, "fluc_ratio": 0.05, "high_price": 2445.69, "last_price": 2438.05, "low_price": 2426.02, "month": "04", "start_price": 2439.24, "total_price": 9431623, "volume": 21479, "volume_price": 115576, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.02, "per": 27.5}, {"date": "20170502", "market": "KOSDAQ", "name": "화학", "compare": -4.12, "fluc_ratio": -0.17, "high_price": 2446.02, "last_price": 2433.93, "low_price": 2431.54, "month": "05", "start_price": 2440.11, "total_price": 9531850, "volume": 13658, "volume_price": 90403, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.86, "per": 26.06}, {"date": "20170504", "market": "KOSDAQ", "name": "화학", "compare": 42.89, "fluc_ratio": 1.76, "high_price": 2476.82, "last_price": 2476.82, "low_price": 2439.08, "month": "05", "start_price": 2439.17, "total_price": 9699710, "volume": 26898, "volume_price": 131315, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.89, "per": 26.52}, {"date": "20170508", "market": "KOSDAQ", "name": "화학", "compare": 25.4, "fluc_ratio": 1.03, "high_price": 2503.55, "last_price": 2502.22, "low_price": 2481.27, "month": "05", "start_price": 2491.79, "total_price": 9799142, "volume": 32265, "volume_price": 185212, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.91, "per": 26.79}, {"date": "20170510", "market": "KOSDAQ", "name": "화학", "compare": -9.44, "fluc_ratio": -0.38, "high_price": 2515.6, "last_price": 2492.78, "low_price": 2486.79, "month": "05", "start_price": 2513.97, "total_price": 9762193, "volume": 15784, "volume_price": 103090, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.91, "per": 26.69}, {"date": "20170511", "market": "KOSDAQ", "name": "화학", "compare": 28.24, "fluc_ratio": 1.13, "high_price": 2521.82, "last_price": 2521.02, "low_price": 2491.59, "month": "05", "start_price": 2496.28, "total_price": 9875462, "volume": 13269, "volume_price": 96810, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.93, "per": 27}, {"date": "20170512", "market": "KOSDAQ", "name": "화학", "compare": -37.42, "fluc_ratio": -1.48, "high_price": 2532.36, "last_price": 2483.6, "low_price": 2480.78, "month": "05", "start_price": 2532.36, "total_price": 9609781, "volume": 13911, "volume_price": 108323, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.91, "per": 26.56}, {"date": "20170515", "market": "KOSDAQ", "name": "화학", "compare": 36.13, "fluc_ratio": 1.45, "high_price": 2521.26, "last_price": 2519.73, "low_price": 2474.43, "month": "05", "start_price": 2486.28, "total_price": 9749513, "volume": 13243, "volume_price": 107477, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.94, "per": 26.94}, {"date": "20170516", "market": "KOSDAQ", "name": "화학", "compare": -17.17, "fluc_ratio": -0.68, "high_price": 2520.23, "last_price": 2502.56, "low_price": 2489.62, "month": "05", "start_price": 2519.73, "total_price": 9683083, "volume": 19904, "volume_price": 124839, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.93, "per": 26.76}, {"date": "20170517", "market": "KOSDAQ", "name": "화학", "compare": 29.94, "fluc_ratio": 1.2, "high_price": 2538.81, "last_price": 2532.5, "low_price": 2515.13, "month": "05", "start_price": 2515.13, "total_price": 9798876, "volume": 15263, "volume_price": 145215, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.95, "per": 27.08}, {"date": "20170518", "market": "KOSDAQ", "name": "화학", "compare": 14.5, "fluc_ratio": 0.57, "high_price": 2553.28, "last_price": 2547, "low_price": 2515.07, "month": "05", "start_price": 2516.46, "total_price": 9854957, "volume": 36655, "volume_price": 330747, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.96, "per": 27.24}, {"date": "20170519", "market": "KOSDAQ", "name": "화학", "compare": 12.85, "fluc_ratio": 0.5, "high_price": 2571.39, "last_price": 2559.85, "low_price": 2550.39, "month": "05", "start_price": 2561.53, "total_price": 9906300, "volume": 19440, "volume_price": 187257, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.97, "per": 27.38}, {"date": "20170522", "market": "KOSDAQ", "name": "화학", "compare": 1.94, "fluc_ratio": 0.08, "high_price": 2584.56, "last_price": 2561.79, "low_price": 2557.5, "month": "05", "start_price": 2576.53, "total_price": 9913836, "volume": 27206, "volume_price": 183777, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.97, "per": 27.4}, {"date": "20170523", "market": "KOSDAQ", "name": "화학", "compare": 18.92, "fluc_ratio": 0.74, "high_price": 2591.1, "last_price": 2580.71, "low_price": 2566.95, "month": "05", "start_price": 2571.78, "total_price": 9987010, "volume": 20254, "volume_price": 219307, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.99, "per": 27.6}, {"date": "20170524", "market": "KOSDAQ", "name": "화학", "compare": -6.76, "fluc_ratio": -0.26, "high_price": 2592.26, "last_price": 2573.95, "low_price": 2569.33, "month": "05", "start_price": 2587.82, "total_price": 9960841, "volume": 13780, "volume_price": 118724, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.98, "per": 27.53}, {"date": "20170525", "market": "KOSDAQ", "name": "화학", "compare": 19.44, "fluc_ratio": 0.76, "high_price": 2606.54, "last_price": 2593.39, "low_price": 2587.96, "month": "05", "start_price": 2594.63, "total_price": 10037258, "volume": 27594, "volume_price": 170383, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.0, "per": 27.74}, {"date": "20170526", "market": "KOSDAQ", "name": "화학", "compare": 10.92, "fluc_ratio": 0.42, "high_price": 2605.33, "last_price": 2604.31, "low_price": 2589.74, "month": "05", "start_price": 2598.01, "total_price": 10079513, "volume": 29690, "volume_price": 176603, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.01, "per": 27.86}, {"date": "20170529", "market": "KOSDAQ", "name": "화학", "compare": -8.69, "fluc_ratio": -0.33, "high_price": 2613.81, "last_price": 2595.62, "low_price": 2583.13, "month": "05", "start_price": 2613.31, "total_price": 10045905, "volume": 40023, "volume_price": 215079, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.0, "per": 27.76}, {"date": "20170530", "market": "KOSDAQ", "name": "화학", "compare": 3.42, "fluc_ratio": 0.13, "high_price": 2600.84, "last_price": 2599.04, "low_price": 2584.31, "month": "05", "start_price": 2596.62, "total_price": 10059144, "volume": 21292, "volume_price": 141735, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.0, "per": 27.8}, {"date": "20170531", "market": "KOSDAQ", "name": "화학", "compare": -9.13, "fluc_ratio": -0.35, "high_price": 2607.28, "last_price": 2589.91, "low_price": 2583.33, "month": "05", "start_price": 2603.33, "total_price": 10024715, "volume": 34575, "volume_price": 216447, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.0, "per": 27.71}, {"date": "20170601", "market": "KOSDAQ", "name": "화학", "compare": -0.03, "fluc_ratio": 0, "high_price": 2598.24, "last_price": 2589.88, "low_price": 2579.19, "month": "06", "start_price": 2596.1, "total_price": 10024628, "volume": 40958, "volume_price": 239383, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.0, "per": 32.94}, {"date": "20170602", "market": "KOSDAQ", "name": "화학", "compare": -1.84, "fluc_ratio": -0.07, "high_price": 2602.06, "last_price": 2588.04, "low_price": 2581.71, "month": "06", "start_price": 2596.8, "total_price": 10017479, "volume": 20405, "volume_price": 132814, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.0, "per": 32.92}, {"date": "20170605", "market": "KOSDAQ", "name": "화학", "compare": -8.99, "fluc_ratio": -0.35, "high_price": 2597.6, "last_price": 2579.05, "low_price": 2574.81, "month": "06", "start_price": 2594, "total_price": 9982733, "volume": 15243, "volume_price": 96794, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.99, "per": 32.81}, {"date": "20170607", "market": "KOSDAQ", "name": "화학", "compare": 38.4, "fluc_ratio": 1.49, "high_price": 2619.91, "last_price": 2617.45, "low_price": 2570.19, "month": "06", "start_price": 2580.54, "total_price": 10131274, "volume": 30506, "volume_price": 298254, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.02, "per": 33.29}, {"date": "20170608", "market": "KOSDAQ", "name": "화학", "compare": -8.09, "fluc_ratio": -0.31, "high_price": 2624.35, "last_price": 2609.36, "low_price": 2597.41, "month": "06", "start_price": 2622.05, "total_price": 10118590, "volume": 39710, "volume_price": 211972, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.01, "per": 33.19}, {"date": "20170609", "market": "KOSDAQ", "name": "화학", "compare": 43.46, "fluc_ratio": 1.67, "high_price": 2652.82, "last_price": 2652.82, "low_price": 2614.07, "month": "06", "start_price": 2614.07, "total_price": 10287089, "volume": 33829, "volume_price": 189286, "year": "2017", "dividend_ratio": 0.67, "pbr": 2.05, "per": 33.83}, {"date": "20170612", "market": "KOSDAQ", "name": "화학", "compare": -38.38, "fluc_ratio": -1.45, "high_price": 2646.24, "last_price": 2614.44, "low_price": 2599.5, "month": "06", "start_price": 2645.98, "total_price": 10138259, "volume": 26149, "volume_price": 173625, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.02, "per": 33.34}, {"date": "20170613", "market": "KOSDAQ", "name": "화학", "compare": 1.98, "fluc_ratio": 0.08, "high_price": 2637.82, "last_price": 2616.42, "low_price": 2611.13, "month": "06", "start_price": 2625.15, "total_price": 10145948, "volume": 24454, "volume_price": 188194, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.02, "per": 33.36}, {"date": "20170614", "market": "KOSDAQ", "name": "화학", "compare": -14.35, "fluc_ratio": -0.55, "high_price": 2634.17, "last_price": 2602.07, "low_price": 2599.92, "month": "06", "start_price": 2634.1, "total_price": 10090314, "volume": 32241, "volume_price": 156900, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.01, "per": 33.18}, {"date": "20170615", "market": "KOSDAQ", "name": "화학", "compare": 6.94, "fluc_ratio": 0.27, "high_price": 2617.03, "last_price": 2609.01, "low_price": 2592.26, "month": "06", "start_price": 2605.83, "total_price": 10117204, "volume": 19118, "volume_price": 151407, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.02, "per": 33.27}, {"date": "20170616", "market": "KOSDAQ", "name": "화학", "compare": -8.7, "fluc_ratio": -0.33, "high_price": 2619.95, "last_price": 2600.31, "low_price": 2594.76, "month": "06", "start_price": 2614.38, "total_price": 10085411, "volume": 16046, "volume_price": 103978, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.99, "per": 33.16}, {"date": "20170619", "market": "KOSDAQ", "name": "화학", "compare": 9.02, "fluc_ratio": 0.35, "high_price": 2617.26, "last_price": 2609.33, "low_price": 2598.11, "month": "06", "start_price": 2611.19, "total_price": 10120419, "volume": 19120, "volume_price": 123867, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.0, "per": 33.28}, {"date": "20170620", "market": "KOSDAQ", "name": "화학", "compare": -17.98, "fluc_ratio": -0.69, "high_price": 2636.73, "last_price": 2591.35, "low_price": 2588.23, "month": "06", "start_price": 2629.67, "total_price": 10050662, "volume": 25345, "volume_price": 156765, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.99, "per": 33.05}, {"date": "20170621", "market": "KOSDAQ", "name": "화학", "compare": -4.91, "fluc_ratio": -0.19, "high_price": 2591.3, "last_price": 2586.44, "low_price": 2569.92, "month": "06", "start_price": 2587.57, "total_price": 10031804, "volume": 12169, "volume_price": 82875, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.98, "per": 32.99}, {"date": "20170622", "market": "KOSDAQ", "name": "화학", "compare": -22.84, "fluc_ratio": -0.88, "high_price": 2596.37, "last_price": 2563.6, "low_price": 2563.6, "month": "06", "start_price": 2592.34, "total_price": 9943234, "volume": 11556, "volume_price": 81443, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.97, "per": 32.7}, {"date": "20170623", "market": "KOSDAQ", "name": "화학", "compare": 33.06, "fluc_ratio": 1.29, "high_price": 2604.3, "last_price": 2596.66, "low_price": 2572.53, "month": "06", "start_price": 2573.5, "total_price": 10071444, "volume": 15991, "volume_price": 105699, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.99, "per": 33.12}, {"date": "20170626", "market": "KOSDAQ", "name": "화학", "compare": 0.62, "fluc_ratio": 0.02, "high_price": 2610.3, "last_price": 2597.28, "low_price": 2594.46, "month": "06", "start_price": 2607.89, "total_price": 10075305, "volume": 18018, "volume_price": 117831, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.99, "per": 33.13}, {"date": "20170627", "market": "KOSDAQ", "name": "화학", "compare": 11.8, "fluc_ratio": 0.45, "high_price": 2612.89, "last_price": 2609.08, "low_price": 2597.34, "month": "06", "start_price": 2599.08, "total_price": 10121933, "volume": 18715, "volume_price": 129938, "year": "2017", "dividend_ratio": 0.68, "pbr": 2.0, "per": 33.28}, {"date": "20170628", "market": "KOSDAQ", "name": "화학", "compare": -33.52, "fluc_ratio": -1.28, "high_price": 2614.72, "last_price": 2575.56, "low_price": 2575.56, "month": "06", "start_price": 2603.47, "total_price": 10002812, "volume": 11819, "volume_price": 86211, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.98, "per": 32.89}, {"date": "20170629", "market": "KOSDAQ", "name": "화학", "compare": 4.66, "fluc_ratio": 0.18, "high_price": 2602.41, "last_price": 2580.22, "low_price": 2573.95, "month": "06", "start_price": 2593.94, "total_price": 10020880, "volume": 19496, "volume_price": 116853, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.98, "per": 32.95}, {"date": "20170630", "market": "KOSDAQ", "name": "화학", "compare": -6.67, "fluc_ratio": -0.26, "high_price": 2576.82, "last_price": 2573.55, "low_price": 2558.39, "month": "06", "start_price": 2564.27, "total_price": 10001016, "volume": 12308, "volume_price": 84752, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.98, "per": 32.89}, {"date": "20170703", "market": "KOSDAQ", "name": "화학", "compare": -41.19, "fluc_ratio": -1.6, "high_price": 2584.28, "last_price": 2532.36, "low_price": 2522.15, "month": "07", "start_price": 2584.28, "total_price": 9840961, "volume": 10818, "volume_price": 88245, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.95, "per": 32.36}, {"date": "20170704", "market": "KOSDAQ", "name": "화학", "compare": -29.43, "fluc_ratio": -1.16, "high_price": 2541.91, "last_price": 2502.93, "low_price": 2496.04, "month": "07", "start_price": 2534.6, "total_price": 9726595, "volume": 10088, "volume_price": 73184, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.92, "per": 31.98}, {"date": "20170705", "market": "KOSDAQ", "name": "화학", "compare": 44.51, "fluc_ratio": 1.78, "high_price": 2553.76, "last_price": 2547.44, "low_price": 2506.58, "month": "07", "start_price": 2506.97, "total_price": 9899550, "volume": 14805, "volume_price": 123760, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.96, "per": 32.55}, {"date": "20170706", "market": "KOSDAQ", "name": "화학", "compare": -14.71, "fluc_ratio": -0.58, "high_price": 2548.52, "last_price": 2532.73, "low_price": 2524.84, "month": "07", "start_price": 2544.63, "total_price": 9842422, "volume": 7990, "volume_price": 72747, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.95, "per": 32.36}, {"date": "20170707", "market": "KOSDAQ", "name": "화학", "compare": -7.15, "fluc_ratio": -0.28, "high_price": 2531.82, "last_price": 2525.58, "low_price": 2516.54, "month": "07", "start_price": 2529.14, "total_price": 9814619, "volume": 17016, "volume_price": 99958, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.94, "per": 32.27}, {"date": "20170710", "market": "KOSDAQ", "name": "화학", "compare": -21.52, "fluc_ratio": -0.85, "high_price": 2536.69, "last_price": 2504.06, "low_price": 2501.13, "month": "07", "start_price": 2534, "total_price": 9730977, "volume": 13128, "volume_price": 113581, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.92, "per": 32}, {"date": "20170711", "market": "KOSDAQ", "name": "화학", "compare": -10.64, "fluc_ratio": -0.42, "high_price": 2515.12, "last_price": 2493.42, "low_price": 2484.95, "month": "07", "start_price": 2503.95, "total_price": 9689647, "volume": 10274, "volume_price": 93837, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.92, "per": 31.86}, {"date": "20170712", "market": "KOSDAQ", "name": "화학", "compare": -7.4, "fluc_ratio": -0.3, "high_price": 2505.43, "last_price": 2486.02, "low_price": 2478.41, "month": "07", "start_price": 2498.35, "total_price": 9798956, "volume": 19664, "volume_price": 166172, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.91, "per": 31.77}, {"date": "20170713", "market": "KOSDAQ", "name": "화학", "compare": 12.86, "fluc_ratio": 0.52, "high_price": 2500.87, "last_price": 2498.88, "low_price": 2483.59, "month": "07", "start_price": 2487.68, "total_price": 9849646, "volume": 16242, "volume_price": 110912, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.94, "per": 31.44}, {"date": "20170714", "market": "KOSDAQ", "name": "화학", "compare": -0.65, "fluc_ratio": -0.03, "high_price": 2503.58, "last_price": 2498.23, "low_price": 2480.55, "month": "07", "start_price": 2502.51, "total_price": 9847064, "volume": 10958, "volume_price": 82640, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.94, "per": 31.44}, {"date": "20170717", "market": "KOSDAQ", "name": "화학", "compare": 34, "fluc_ratio": 1.36, "high_price": 2533.1, "last_price": 2532.23, "low_price": 2499.97, "month": "07", "start_price": 2507.06, "total_price": 9981080, "volume": 10029, "volume_price": 92245, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.96, "per": 31.86}, {"date": "20170718", "market": "KOSDAQ", "name": "화학", "compare": 5.66, "fluc_ratio": 0.22, "high_price": 2549.33, "last_price": 2537.89, "low_price": 2523.59, "month": "07", "start_price": 2536.16, "total_price": 10003387, "volume": 13373, "volume_price": 113139, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.97, "per": 31.94}, {"date": "20170719", "market": "KOSDAQ", "name": "화학", "compare": 11.95, "fluc_ratio": 0.47, "high_price": 2557.02, "last_price": 2549.84, "low_price": 2539.76, "month": "07", "start_price": 2543.35, "total_price": 10050514, "volume": 9716, "volume_price": 120909, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.98, "per": 32.09}, {"date": "20170720", "market": "KOSDAQ", "name": "화학", "compare": 13.05, "fluc_ratio": 0.51, "high_price": 2570.35, "last_price": 2562.89, "low_price": 2548.24, "month": "07", "start_price": 2554.86, "total_price": 10101943, "volume": 9374, "volume_price": 113816, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.99, "per": 32.25}, {"date": "20170721", "market": "KOSDAQ", "name": "화학", "compare": -16.26, "fluc_ratio": -0.63, "high_price": 2564.53, "last_price": 2546.63, "low_price": 2542.26, "month": "07", "start_price": 2561.19, "total_price": 10038725, "volume": 9839, "volume_price": 90466, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.98, "per": 32.05}, {"date": "20170724", "market": "KOSDAQ", "name": "화학", "compare": -1.23, "fluc_ratio": -0.05, "high_price": 2551.47, "last_price": 2545.4, "low_price": 2537.94, "month": "07", "start_price": 2549.92, "total_price": 10033895, "volume": 9126, "volume_price": 97703, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.97, "per": 32.03}, {"date": "20170725", "market": "KOSDAQ", "name": "화학", "compare": -31.33, "fluc_ratio": -1.23, "high_price": 2563.7, "last_price": 2514.07, "low_price": 2513.68, "month": "07", "start_price": 2557.86, "total_price": 9910389, "volume": 19415, "volume_price": 133856, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.95, "per": 31.64}, {"date": "20170726", "market": "KOSDAQ", "name": "화학", "compare": -5.22, "fluc_ratio": -0.21, "high_price": 2526.9, "last_price": 2508.85, "low_price": 2489.7, "month": "07", "start_price": 2519.37, "total_price": 9889810, "volume": 13853, "volume_price": 115258, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.95, "per": 31.57}, {"date": "20170727", "market": "KOSDAQ", "name": "화학", "compare": -6.4, "fluc_ratio": -0.26, "high_price": 2523.9, "last_price": 2502.45, "low_price": 2489.02, "month": "07", "start_price": 2513.45, "total_price": 9864576, "volume": 19100, "volume_price": 96693, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.94, "per": 31.49}, {"date": "20170728", "market": "KOSDAQ", "name": "화학", "compare": -54.73, "fluc_ratio": -2.19, "high_price": 2493.04, "last_price": 2447.72, "low_price": 2432.47, "month": "07", "start_price": 2493.04, "total_price": 9581049, "volume": 11059, "volume_price": 102141, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.9, "per": 30.8}, {"date": "20170731", "market": "KOSDAQ", "name": "화학", "compare": -5.3, "fluc_ratio": -0.22, "high_price": 2445.77, "last_price": 2442.42, "low_price": 2408.1, "month": "07", "start_price": 2427.97, "total_price": 9562290, "volume": 16050, "volume_price": 101289, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.89, "per": 30.74}, {"date": "20170801", "market": "KOSDAQ", "name": "화학", "compare": 1.98, "fluc_ratio": 0.08, "high_price": 2458.42, "last_price": 2444.4, "low_price": 2438.29, "month": "08", "start_price": 2441.59, "total_price": 9570387, "volume": 8242, "volume_price": 61095, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.9, "per": 30.76}, {"date": "20170802", "market": "KOSDAQ", "name": "화학", "compare": 38.06, "fluc_ratio": 1.56, "high_price": 2485.97, "last_price": 2482.46, "low_price": 2450.61, "month": "08", "start_price": 2452.32, "total_price": 9720339, "volume": 9298, "volume_price": 82831, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.93, "per": 31.24}, {"date": "20170803", "market": "KOSDAQ", "name": "화학", "compare": -58.59, "fluc_ratio": -2.36, "high_price": 2491.15, "last_price": 2423.87, "low_price": 2420.65, "month": "08", "start_price": 2484.33, "total_price": 9491696, "volume": 10633, "volume_price": 83620, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.88, "per": 30.5}, {"date": "20170804", "market": "KOSDAQ", "name": "화학", "compare": 4.62, "fluc_ratio": 0.19, "high_price": 2440.93, "last_price": 2428.49, "low_price": 2405.48, "month": "08", "start_price": 2430.13, "total_price": 9509687, "volume": 11744, "volume_price": 74505, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.88, "per": 30.56}, {"date": "20170807", "market": "KOSDAQ", "name": "화학", "compare": 14.34, "fluc_ratio": 0.59, "high_price": 2446.17, "last_price": 2442.83, "low_price": 2424.14, "month": "08", "start_price": 2431.37, "total_price": 9565787, "volume": 12659, "volume_price": 66295, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.9, "per": 30.74}, {"date": "20170808", "market": "KOSDAQ", "name": "화학", "compare": 8.6, "fluc_ratio": 0.35, "high_price": 2453.18, "last_price": 2451.43, "low_price": 2420.66, "month": "08", "start_price": 2441.82, "total_price": 9598974, "volume": 7080, "volume_price": 49440, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.9, "per": 30.85}, {"date": "20170809", "market": "KOSDAQ", "name": "화학", "compare": -26.09, "fluc_ratio": -1.06, "high_price": 2449.06, "last_price": 2425.34, "low_price": 2419.23, "month": "08", "start_price": 2439.1, "total_price": 9500219, "volume": 8404, "volume_price": 61825, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.88, "per": 30.52}, {"date": "20170810", "market": "KOSDAQ", "name": "화학", "compare": -9.32, "fluc_ratio": -0.38, "high_price": 2434.7, "last_price": 2416.02, "low_price": 2388.68, "month": "08", "start_price": 2420.84, "total_price": 9463475, "volume": 11162, "volume_price": 76045, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.87, "per": 30.4}, {"date": "20170811", "market": "KOSDAQ", "name": "화학", "compare": -48.82, "fluc_ratio": -2.02, "high_price": 2403.71, "last_price": 2367.2, "low_price": 2366.41, "month": "08", "start_price": 2382.12, "total_price": 9285787, "volume": 11752, "volume_price": 80983, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.84, "per": 29.83}, {"date": "20170814", "market": "KOSDAQ", "name": "화학", "compare": 3.37, "fluc_ratio": 0.14, "high_price": 2377.95, "last_price": 2370.57, "low_price": 2356.83, "month": "08", "start_price": 2374.54, "total_price": 9297192, "volume": 10050, "volume_price": 62683, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.85, "per": 28.73}, {"date": "20170816", "market": "KOSDAQ", "name": "화학", "compare": 7.57, "fluc_ratio": 0.32, "high_price": 2386.92, "last_price": 2378.14, "low_price": 2375.86, "month": "08", "start_price": 2383.44, "total_price": 9329192, "volume": 13311, "volume_price": 87758, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.85, "per": 26.46}, {"date": "20170817", "market": "KOSDAQ", "name": "화학", "compare": 22.76, "fluc_ratio": 0.96, "high_price": 2405.76, "last_price": 2400.9, "low_price": 2372.61, "month": "08", "start_price": 2384.83, "total_price": 9417872, "volume": 9890, "volume_price": 64462, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.87, "per": 26.72}, {"date": "20170818", "market": "KOSDAQ", "name": "화학", "compare": 18.67, "fluc_ratio": 0.78, "high_price": 2419.81, "last_price": 2419.57, "low_price": 2379.47, "month": "08", "start_price": 2382.18, "total_price": 9491589, "volume": 11202, "volume_price": 91670, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.89, "per": 26.93}, {"date": "20170821", "market": "KOSDAQ", "name": "화학", "compare": -7.01, "fluc_ratio": -0.29, "high_price": 2428.04, "last_price": 2412.56, "low_price": 2404.48, "month": "08", "start_price": 2427.64, "total_price": 9524534, "volume": 29394, "volume_price": 125526, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.88, "per": 26.85}, {"date": "20170822", "market": "KOSDAQ", "name": "화학", "compare": -0.93, "fluc_ratio": -0.04, "high_price": 2418.7, "last_price": 2411.63, "low_price": 2401.85, "month": "08", "start_price": 2412.9, "total_price": 9520855, "volume": 15896, "volume_price": 77344, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.88, "per": 26.84}, {"date": "20170823", "market": "KOSDAQ", "name": "화학", "compare": -18.45, "fluc_ratio": -0.77, "high_price": 2422.47, "last_price": 2393.18, "low_price": 2393.18, "month": "08", "start_price": 2422.42, "total_price": 9448009, "volume": 9557, "volume_price": 72246, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.87, "per": 26.63}, {"date": "20170824", "market": "KOSDAQ", "name": "화학", "compare": 14.71, "fluc_ratio": 0.61, "high_price": 2424.11, "last_price": 2407.89, "low_price": 2398.33, "month": "08", "start_price": 2399.56, "total_price": 9506069, "volume": 9797, "volume_price": 75406, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.88, "per": 26.79}, {"date": "20170825", "market": "KOSDAQ", "name": "화학", "compare": 5.31, "fluc_ratio": 0.22, "high_price": 2418.28, "last_price": 2413.2, "low_price": 2402.64, "month": "08", "start_price": 2411.37, "total_price": 9527046, "volume": 11316, "volume_price": 75173, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.88, "per": 26.85}, {"date": "20170828", "market": "KOSDAQ", "name": "화학", "compare": -5.7, "fluc_ratio": -0.24, "high_price": 2422.37, "last_price": 2407.5, "low_price": 2399.65, "month": "08", "start_price": 2419.31, "total_price": 9504551, "volume": 9459, "volume_price": 72783, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.88, "per": 26.79}, {"date": "20170829", "market": "KOSDAQ", "name": "화학", "compare": 10.51, "fluc_ratio": 0.44, "high_price": 2418.01, "last_price": 2418.01, "low_price": 2381.11, "month": "08", "start_price": 2394.9, "total_price": 9546022, "volume": 12821, "volume_price": 77911, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.89, "per": 26.91}, {"date": "20170830", "market": "KOSDAQ", "name": "화학", "compare": 12.37, "fluc_ratio": 0.51, "high_price": 2440.21, "last_price": 2430.38, "low_price": 2415.72, "month": "08", "start_price": 2423.88, "total_price": 9594860, "volume": 9454, "volume_price": 83331, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.9, "per": 27.04}, {"date": "20170831", "market": "KOSDAQ", "name": "화학", "compare": 9.48, "fluc_ratio": 0.39, "high_price": 2443.17, "last_price": 2439.86, "low_price": 2429.41, "month": "08", "start_price": 2441.18, "total_price": 9632303, "volume": 14926, "volume_price": 76249, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.9, "per": 27.15}, {"date": "20170901", "market": "KOSDAQ", "name": "화학", "compare": 6.55, "fluc_ratio": 0.27, "high_price": 2449.62, "last_price": 2446.41, "low_price": 2432.1, "month": "09", "start_price": 2448.93, "total_price": 9658164, "volume": 13206, "volume_price": 110719, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.87, "per": 31.33}, {"date": "20170904", "market": "KOSDAQ", "name": "화학", "compare": -48.12, "fluc_ratio": -1.97, "high_price": 2419.54, "last_price": 2398.29, "low_price": 2382.95, "month": "09", "start_price": 2383.47, "total_price": 9468200, "volume": 14200, "volume_price": 102077, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.83, "per": 30.71}, {"date": "20170905", "market": "KOSDAQ", "name": "화학", "compare": -0.1, "fluc_ratio": 0, "high_price": 2412.93, "last_price": 2398.19, "low_price": 2382.35, "month": "09", "start_price": 2406.73, "total_price": 9467773, "volume": 32417, "volume_price": 121442, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.83, "per": 30.71}, {"date": "20170906", "market": "KOSDAQ", "name": "화학", "compare": 21.91, "fluc_ratio": 0.91, "high_price": 2420.1, "last_price": 2420.1, "low_price": 2399.88, "month": "09", "start_price": 2399.88, "total_price": 9551961, "volume": 20488, "volume_price": 105381, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.85, "per": 31.02}, {"date": "20170907", "market": "KOSDAQ", "name": "화학", "compare": 34.7, "fluc_ratio": 1.43, "high_price": 2458.91, "last_price": 2454.8, "low_price": 2424.21, "month": "09", "start_price": 2433.43, "total_price": 9687913, "volume": 21073, "volume_price": 126476, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.88, "per": 31.47}, {"date": "20170908", "market": "KOSDAQ", "name": "화학", "compare": -39.46, "fluc_ratio": -1.61, "high_price": 2462.52, "last_price": 2415.34, "low_price": 2415.34, "month": "09", "start_price": 2455.56, "total_price": 9549838, "volume": 14868, "volume_price": 98261, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.85, "per": 31.02}, {"date": "20170911", "market": "KOSDAQ", "name": "화학", "compare": -21.67, "fluc_ratio": -0.9, "high_price": 2437.4, "last_price": 2393.67, "low_price": 2391.54, "month": "09", "start_price": 2427.58, "total_price": 9464048, "volume": 14059, "volume_price": 102531, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.83, "per": 30.74}, {"date": "20170912", "market": "KOSDAQ", "name": "화학", "compare": 20.55, "fluc_ratio": 0.86, "high_price": 2419.41, "last_price": 2414.22, "low_price": 2394.78, "month": "09", "start_price": 2405.11, "total_price": 9545580, "volume": 22627, "volume_price": 118472, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.85, "per": 31.01}, {"date": "20170913", "market": "KOSDAQ", "name": "화학", "compare": -15.03, "fluc_ratio": -0.62, "high_price": 2424.09, "last_price": 2399.19, "low_price": 2394.31, "month": "09", "start_price": 2422.18, "total_price": 9486128, "volume": 14049, "volume_price": 97959, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.84, "per": 30.82}, {"date": "20170914", "market": "KOSDAQ", "name": "화학", "compare": 1.37, "fluc_ratio": 0.06, "high_price": 2411.03, "last_price": 2400.56, "low_price": 2390.94, "month": "09", "start_price": 2401.59, "total_price": 9495478, "volume": 11969, "volume_price": 101264, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.84, "per": 30.85}, {"date": "20170915", "market": "KOSDAQ", "name": "화학", "compare": -2.68, "fluc_ratio": -0.11, "high_price": 2397.88, "last_price": 2397.88, "low_price": 2372.67, "month": "09", "start_price": 2391.33, "total_price": 9485151, "volume": 12429, "volume_price": 83342, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.84, "per": 30.81}, {"date": "20170918", "market": "KOSDAQ", "name": "화학", "compare": -6.28, "fluc_ratio": -0.26, "high_price": 2401.28, "last_price": 2391.6, "low_price": 2381.12, "month": "09", "start_price": 2399.09, "total_price": 9460506, "volume": 11203, "volume_price": 93409, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.83, "per": 30.73}, {"date": "20170919", "market": "KOSDAQ", "name": "화학", "compare": -13.57, "fluc_ratio": -0.57, "high_price": 2393.27, "last_price": 2378.03, "low_price": 2368.68, "month": "09", "start_price": 2393.27, "total_price": 9411119, "volume": 12352, "volume_price": 106661, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.82, "per": 30.57}, {"date": "20170920", "market": "KOSDAQ", "name": "화학", "compare": -49.62, "fluc_ratio": -2.09, "high_price": 2384.39, "last_price": 2328.41, "low_price": 2327.24, "month": "09", "start_price": 2381.99, "total_price": 9248559, "volume": 20814, "volume_price": 164581, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.79, "per": 30.04}, {"date": "20170921", "market": "KOSDAQ", "name": "화학", "compare": -31.86, "fluc_ratio": -1.37, "high_price": 2335.31, "last_price": 2296.55, "low_price": 2275.27, "month": "09", "start_price": 2335.24, "total_price": 9122055, "volume": 14826, "volume_price": 149837, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.76, "per": 29.63}, {"date": "20170922", "market": "KOSDAQ", "name": "화학", "compare": -25.38, "fluc_ratio": -1.11, "high_price": 2307.36, "last_price": 2271.17, "low_price": 2262.66, "month": "09", "start_price": 2295.03, "total_price": 9021804, "volume": 12792, "volume_price": 92566, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.74, "per": 29.3}, {"date": "20170925", "market": "KOSDAQ", "name": "화학", "compare": -42.32, "fluc_ratio": -1.86, "high_price": 2284.13, "last_price": 2228.85, "low_price": 2228.85, "month": "09", "start_price": 2266.4, "total_price": 8862416, "volume": 10156, "volume_price": 81352, "year": "2017", "dividend_ratio": 0.78, "pbr": 1.71, "per": 28.78}, {"date": "20170926", "market": "KOSDAQ", "name": "화학", "compare": 36.6, "fluc_ratio": 1.64, "high_price": 2266.61, "last_price": 2265.45, "low_price": 2212.41, "month": "09", "start_price": 2213.49, "total_price": 9007701, "volume": 9708, "volume_price": 70077, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.74, "per": 29.25}, {"date": "20170927", "market": "KOSDAQ", "name": "화학", "compare": 16.14, "fluc_ratio": 0.71, "high_price": 2287.49, "last_price": 2281.59, "low_price": 2260.9, "month": "09", "start_price": 2272.47, "total_price": 9071718, "volume": 7793, "volume_price": 55843, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.75, "per": 29.46}, {"date": "20170928", "market": "KOSDAQ", "name": "화학", "compare": 12.76, "fluc_ratio": 0.56, "high_price": 2317.22, "last_price": 2294.35, "low_price": 2288.29, "month": "09", "start_price": 2289.31, "total_price": 9122530, "volume": 15016, "volume_price": 88194, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.76, "per": 29.63}, {"date": "20170929", "market": "KOSDAQ", "name": "화학", "compare": 46.46, "fluc_ratio": 2.02, "high_price": 2349.12, "last_price": 2340.81, "low_price": 2304.21, "month": "09", "start_price": 2304.6, "total_price": 9123408, "volume": 10948, "volume_price": 77812, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.78, "per": 30.68}, {"date": "20171010", "market": "KOSDAQ", "name": "화학", "compare": -11, "fluc_ratio": -0.47, "high_price": 2352.92, "last_price": 2329.81, "low_price": 2324.03, "month": "10", "start_price": 2352.86, "total_price": 9080279, "volume": 11064, "volume_price": 57690, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.78, "per": 30.53}, {"date": "20171011", "market": "KOSDAQ", "name": "화학", "compare": 22.7, "fluc_ratio": 0.97, "high_price": 2356.9, "last_price": 2352.51, "low_price": 2319.4, "month": "10", "start_price": 2332.97, "total_price": 9285162, "volume": 12238, "volume_price": 81960, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.81, "per": 31.22}, {"date": "20171012", "market": "KOSDAQ", "name": "화학", "compare": -0.08, "fluc_ratio": 0, "high_price": 2362.46, "last_price": 2352.43, "low_price": 2346.76, "month": "10", "start_price": 2353.7, "total_price": 9274567, "volume": 16009, "volume_price": 94173, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.82, "per": 31.31}, {"date": "20171013", "market": "KOSDAQ", "name": "화학", "compare": -40.7, "fluc_ratio": -1.73, "high_price": 2364.78, "last_price": 2311.73, "low_price": 2306.5, "month": "10", "start_price": 2354.75, "total_price": 9119532, "volume": 13782, "volume_price": 98810, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.79, "per": 30.78}, {"date": "20171016", "market": "KOSDAQ", "name": "화학", "compare": -9.69, "fluc_ratio": -0.42, "high_price": 2316.51, "last_price": 2302.04, "low_price": 2262.88, "month": "10", "start_price": 2311.2, "total_price": 9081474, "volume": 38836, "volume_price": 254740, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.78, "per": 30.65}, {"date": "20171017", "market": "KOSDAQ", "name": "화학", "compare": -8.99, "fluc_ratio": -0.39, "high_price": 2324.06, "last_price": 2293.05, "low_price": 2274.66, "month": "10", "start_price": 2307.18, "total_price": 9042454, "volume": 15508, "volume_price": 109711, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.77, "per": 30.53}, {"date": "20171018", "market": "KOSDAQ", "name": "화학", "compare": -23.18, "fluc_ratio": -1.01, "high_price": 2296.36, "last_price": 2269.87, "low_price": 2259.2, "month": "10", "start_price": 2292.86, "total_price": 8948118, "volume": 36114, "volume_price": 139913, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.76, "per": 30.22}, {"date": "20171019", "market": "KOSDAQ", "name": "화학", "compare": 30.54, "fluc_ratio": 1.35, "high_price": 2305.52, "last_price": 2300.41, "low_price": 2270.01, "month": "10", "start_price": 2279.55, "total_price": 9068985, "volume": 17433, "volume_price": 88420, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.78, "per": 30.63}, {"date": "20171020", "market": "KOSDAQ", "name": "화학", "compare": 26.89, "fluc_ratio": 1.17, "high_price": 2327.3, "last_price": 2327.3, "low_price": 2297.17, "month": "10", "start_price": 2305.24, "total_price": 9173784, "volume": 16570, "volume_price": 80810, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.8, "per": 30.99}, {"date": "20171023", "market": "KOSDAQ", "name": "화학", "compare": 27.74, "fluc_ratio": 1.19, "high_price": 2356.93, "last_price": 2355.04, "low_price": 2327.98, "month": "10", "start_price": 2334.42, "total_price": 9284166, "volume": 12023, "volume_price": 81807, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.82, "per": 31.36}, {"date": "20171024", "market": "KOSDAQ", "name": "화학", "compare": 18.53, "fluc_ratio": 0.79, "high_price": 2383.47, "last_price": 2373.57, "low_price": 2349.53, "month": "10", "start_price": 2353.6, "total_price": 9356239, "volume": 13463, "volume_price": 108478, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.84, "per": 31.61}, {"date": "20171025", "market": "KOSDAQ", "name": "화학", "compare": 48.38, "fluc_ratio": 2.04, "high_price": 2425.92, "last_price": 2421.95, "low_price": 2395.46, "month": "10", "start_price": 2395.46, "total_price": 9544443, "volume": 20668, "volume_price": 182601, "year": "2017", "dividend_ratio": 0.72, "pbr": 1.87, "per": 32.25}, {"date": "20171026", "market": "KOSDAQ", "name": "화학", "compare": 26.39, "fluc_ratio": 1.09, "high_price": 2458.16, "last_price": 2448.34, "low_price": 2424.96, "month": "10", "start_price": 2428.73, "total_price": 9644067, "volume": 35869, "volume_price": 218218, "year": "2017", "dividend_ratio": 0.71, "pbr": 1.9, "per": 32.61}, {"date": "20171027", "market": "KOSDAQ", "name": "화학", "compare": 36.45, "fluc_ratio": 1.49, "high_price": 2492.7, "last_price": 2484.79, "low_price": 2469.79, "month": "10", "start_price": 2483.38, "total_price": 9791521, "volume": 20783, "volume_price": 164001, "year": "2017", "dividend_ratio": 0.7, "pbr": 1.92, "per": 33.12}, {"date": "20171030", "market": "KOSDAQ", "name": "화학", "compare": 58.5, "fluc_ratio": 2.35, "high_price": 2543.29, "last_price": 2543.29, "low_price": 2509.9, "month": "10", "start_price": 2512.06, "total_price": 10025452, "volume": 50233, "volume_price": 299028, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.97, "per": 33.9}, {"date": "20171031", "market": "KOSDAQ", "name": "화학", "compare": -4.73, "fluc_ratio": -0.19, "high_price": 2578.63, "last_price": 2538.56, "low_price": 2515.2, "month": "10", "start_price": 2575.03, "total_price": 10009882, "volume": 32420, "volume_price": 248895, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.97, "per": 33.84}, {"date": "20171101", "market": "KOSDAQ", "name": "화학", "compare": -16.53, "fluc_ratio": -0.65, "high_price": 2551.81, "last_price": 2522.03, "low_price": 2519.77, "month": "11", "start_price": 2540.66, "total_price": 9947490, "volume": 18069, "volume_price": 145377, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.95, "per": 33.63}, {"date": "20171102", "market": "KOSDAQ", "name": "화학", "compare": 11.16, "fluc_ratio": 0.44, "high_price": 2543.83, "last_price": 2533.19, "low_price": 2510.69, "month": "11", "start_price": 2525.24, "total_price": 9992500, "volume": 15592, "volume_price": 138925, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.96, "per": 33.78}, {"date": "20171103", "market": "KOSDAQ", "name": "화학", "compare": -2.37, "fluc_ratio": -0.09, "high_price": 2541.97, "last_price": 2530.82, "low_price": 2515.95, "month": "11", "start_price": 2533.7, "total_price": 9982018, "volume": 11273, "volume_price": 92459, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.96, "per": 33.75}, {"date": "20171106", "market": "KOSDAQ", "name": "화학", "compare": 5.75, "fluc_ratio": 0.23, "high_price": 2547.9, "last_price": 2536.57, "low_price": 2521.52, "month": "11", "start_price": 2533.99, "total_price": 10002262, "volume": 19005, "volume_price": 126558, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.97, "per": 33.83}, {"date": "20171107", "market": "KOSDAQ", "name": "화학", "compare": -7.3, "fluc_ratio": -0.29, "high_price": 2538.7, "last_price": 2529.27, "low_price": 2522.46, "month": "11", "start_price": 2536.84, "total_price": 9966937, "volume": 15319, "volume_price": 106208, "year": "2017", "dividend_ratio": 0.69, "pbr": 1.96, "per": 33.78}, {"date": "20171108", "market": "KOSDAQ", "name": "화학", "compare": 15.92, "fluc_ratio": 0.63, "high_price": 2550.74, "last_price": 2545.19, "low_price": 2535.07, "month": "11", "start_price": 2543.95, "total_price": 10035509, "volume": 15923, "volume_price": 131929, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.98, "per": 34.03}, {"date": "20171109", "market": "KOSDAQ", "name": "화학", "compare": 2.78, "fluc_ratio": 0.11, "high_price": 2561.91, "last_price": 2547.97, "low_price": 2531.91, "month": "11", "start_price": 2558.93, "total_price": 10046062, "volume": 21644, "volume_price": 125977, "year": "2017", "dividend_ratio": 0.68, "pbr": 1.98, "per": 34.06}, {"date": "20171110", "market": "KOSDAQ", "name": "화학", "compare": 45.69, "fluc_ratio": 1.79, "high_price": 2597.71, "last_price": 2593.66, "low_price": 2547.09, "month": "11", "start_price": 2554.41, "total_price": 10225104, "volume": 33263, "volume_price": 174168, "year": "2017", "dividend_ratio": 0.67, "pbr": 2.02, "per": 34.68}, {"date": "20171113", "market": "KOSDAQ", "name": "화학", "compare": 43.48, "fluc_ratio": 1.68, "high_price": 2641.75, "last_price": 2637.14, "low_price": 2607.67, "month": "11", "start_price": 2613.87, "total_price": 10396552, "volume": 26975, "volume_price": 198943, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.05, "per": 35.27}, {"date": "20171114", "market": "KOSDAQ", "name": "화학", "compare": 18.73, "fluc_ratio": 0.71, "high_price": 2655.87, "last_price": 2655.87, "low_price": 2629.8, "month": "11", "start_price": 2649.67, "total_price": 10466776, "volume": 17746, "volume_price": 153154, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.06, "per": 35.53}, {"date": "20171115", "market": "KOSDAQ", "name": "화학", "compare": 8.71, "fluc_ratio": 0.33, "high_price": 2686.88, "last_price": 2664.58, "low_price": 2645.45, "month": "11", "start_price": 2667.94, "total_price": 10561479, "volume": 21536, "volume_price": 189075, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.08, "per": 35.86}, {"date": "20171116", "market": "KOSDAQ", "name": "화학", "compare": 52.37, "fluc_ratio": 1.97, "high_price": 2716.95, "last_price": 2716.95, "low_price": 2632.04, "month": "11", "start_price": 2665.55, "total_price": 10772397, "volume": 23350, "volume_price": 254429, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.13, "per": 36.57}, {"date": "20171117", "market": "KOSDAQ", "name": "화학", "compare": -16.35, "fluc_ratio": -0.6, "high_price": 2718.48, "last_price": 2700.6, "low_price": 2684.29, "month": "11", "start_price": 2711.35, "total_price": 10710405, "volume": 25209, "volume_price": 176390, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.11, "per": 36.35}, {"date": "20171120", "market": "KOSDAQ", "name": "화학", "compare": 22.81, "fluc_ratio": 0.84, "high_price": 2727.14, "last_price": 2723.41, "low_price": 2698.67, "month": "11", "start_price": 2707.71, "total_price": 10796454, "volume": 15152, "volume_price": 116307, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.14, "per": 36.14}, {"date": "20171121", "market": "KOSDAQ", "name": "화학", "compare": 4.64, "fluc_ratio": 0.17, "high_price": 2731.49, "last_price": 2728.05, "low_price": 2693.74, "month": "11", "start_price": 2727.85, "total_price": 10758671, "volume": 33132, "volume_price": 202331, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.15, "per": 36.19}, {"date": "20171122", "market": "KOSDAQ", "name": "화학", "compare": -2.87, "fluc_ratio": -0.11, "high_price": 2731.93, "last_price": 2725.18, "low_price": 2701.85, "month": "11", "start_price": 2726.71, "total_price": 10748227, "volume": 27913, "volume_price": 243791, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.15, "per": 36.15}, {"date": "20171123", "market": "KOSDAQ", "name": "화학", "compare": 43.16, "fluc_ratio": 1.58, "high_price": 2770.63, "last_price": 2768.34, "low_price": 2728.88, "month": "11", "start_price": 2733.61, "total_price": 10919564, "volume": 32161, "volume_price": 293520, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.18, "per": 36.74}, {"date": "20171124", "market": "KOSDAQ", "name": "화학", "compare": 26.12, "fluc_ratio": 0.94, "high_price": 2823.49, "last_price": 2794.46, "low_price": 2755.95, "month": "11", "start_price": 2763.81, "total_price": 11024439, "volume": 36823, "volume_price": 302123, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.2, "per": 37.09}, {"date": "20171127", "market": "KOSDAQ", "name": "화학", "compare": -6.29, "fluc_ratio": -0.23, "high_price": 2835.42, "last_price": 2788.17, "low_price": 2763.21, "month": "11", "start_price": 2815.6, "total_price": 10998916, "volume": 24923, "volume_price": 242319, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.2, "per": 37}, {"date": "20171128", "market": "KOSDAQ", "name": "화학", "compare": -48.34, "fluc_ratio": -1.73, "high_price": 2794.84, "last_price": 2739.83, "low_price": 2739.83, "month": "11", "start_price": 2789.47, "total_price": 10807757, "volume": 19587, "volume_price": 214826, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.16, "per": 36.36}, {"date": "20171129", "market": "KOSDAQ", "name": "화학", "compare": 82.16, "fluc_ratio": 3, "high_price": 2822.91, "last_price": 2821.99, "low_price": 2751.32, "month": "11", "start_price": 2751.32, "total_price": 11130949, "volume": 30313, "volume_price": 297985, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.22, "per": 37.46}, {"date": "20171130", "market": "KOSDAQ", "name": "화학", "compare": -56.38, "fluc_ratio": -2, "high_price": 2802.7, "last_price": 2765.61, "low_price": 2756.45, "month": "11", "start_price": 2801.92, "total_price": 10909028, "volume": 27228, "volume_price": 211212, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.18, "per": 36.7}, {"date": "20171201", "market": "KOSDAQ", "name": "화학", "compare": 17.12, "fluc_ratio": 0.62, "high_price": 2791.56, "last_price": 2782.73, "low_price": 2742.85, "month": "12", "start_price": 2791.56, "total_price": 10977550, "volume": 17773, "volume_price": 148710, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.09, "per": 32.44}, {"date": "20171204", "market": "KOSDAQ", "name": "화학", "compare": -16.09, "fluc_ratio": -0.58, "high_price": 2792.26, "last_price": 2766.64, "low_price": 2755.98, "month": "12", "start_price": 2786.31, "total_price": 10912677, "volume": 21899, "volume_price": 164577, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.07, "per": 32.25}, {"date": "20171205", "market": "KOSDAQ", "name": "화학", "compare": -31.14, "fluc_ratio": -1.13, "high_price": 2778.4, "last_price": 2735.5, "low_price": 2731.17, "month": "12", "start_price": 2758.83, "total_price": 10793350, "volume": 32381, "volume_price": 188321, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.05, "per": 31.88}, {"date": "20171206", "market": "KOSDAQ", "name": "화학", "compare": -19.74, "fluc_ratio": -0.72, "high_price": 2752.76, "last_price": 2715.76, "low_price": 2703.33, "month": "12", "start_price": 2739.72, "total_price": 10714956, "volume": 49787, "volume_price": 212401, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.04, "per": 31.64}, {"date": "20171207", "market": "KOSDAQ", "name": "화학", "compare": -23.03, "fluc_ratio": -0.85, "high_price": 2738.11, "last_price": 2692.73, "low_price": 2664.74, "month": "12", "start_price": 2730.34, "total_price": 11055845, "volume": 36501, "volume_price": 260054, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.02, "per": 31.37}, {"date": "20171208", "market": "KOSDAQ", "name": "화학", "compare": -33.83, "fluc_ratio": -1.26, "high_price": 2717.14, "last_price": 2658.9, "low_price": 2658.33, "month": "12", "start_price": 2702.53, "total_price": 10919409, "volume": 29354, "volume_price": 223640, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.06, "per": 30.15}, {"date": "20171211", "market": "KOSDAQ", "name": "화학", "compare": 88.05, "fluc_ratio": 3.31, "high_price": 2747.63, "last_price": 2746.95, "low_price": 2652.16, "month": "12", "start_price": 2684.29, "total_price": 11286052, "volume": 29617, "volume_price": 193975, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.13, "per": 31.16}, {"date": "20171212", "market": "KOSDAQ", "name": "화학", "compare": -59.25, "fluc_ratio": -2.16, "high_price": 2757.55, "last_price": 2687.7, "low_price": 2678.59, "month": "12", "start_price": 2757.55, "total_price": 11045492, "volume": 26321, "volume_price": 160938, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.08, "per": 30.48}, {"date": "20171213", "market": "KOSDAQ", "name": "화학", "compare": 30.02, "fluc_ratio": 1.12, "high_price": 2737.75, "last_price": 2717.72, "low_price": 2696.54, "month": "12", "start_price": 2698.89, "total_price": 11164689, "volume": 12226, "volume_price": 92727, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.11, "per": 30.82}, {"date": "20171214", "market": "KOSDAQ", "name": "화학", "compare": -10.45, "fluc_ratio": -0.38, "high_price": 2725.95, "last_price": 2707.27, "low_price": 2699.61, "month": "12", "start_price": 2725.95, "total_price": 11171206, "volume": 20426, "volume_price": 119573, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.09, "per": 31.31}, {"date": "20171215", "market": "KOSDAQ", "name": "화학", "compare": 8.28, "fluc_ratio": 0.31, "high_price": 2720.29, "last_price": 2715.55, "low_price": 2686.64, "month": "12", "start_price": 2709.77, "total_price": 11201389, "volume": 24895, "volume_price": 122627, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.1, "per": 31.41}, {"date": "20171218", "market": "KOSDAQ", "name": "화학", "compare": 13.79, "fluc_ratio": 0.51, "high_price": 2749.31, "last_price": 2729.34, "low_price": 2729.34, "month": "12", "start_price": 2733.03, "total_price": 11255924, "volume": 32273, "volume_price": 147353, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.11, "per": 31.57}, {"date": "20171219", "market": "KOSDAQ", "name": "화학", "compare": -28.23, "fluc_ratio": -1.03, "high_price": 2727.17, "last_price": 2701.11, "low_price": 2671.74, "month": "12", "start_price": 2724.43, "total_price": 11141797, "volume": 26460, "volume_price": 135876, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.09, "per": 31.24}, {"date": "20171220", "market": "KOSDAQ", "name": "화학", "compare": -48.7, "fluc_ratio": -1.8, "high_price": 2700.36, "last_price": 2652.41, "low_price": 2652.41, "month": "12", "start_price": 2699.82, "total_price": 10943230, "volume": 15519, "volume_price": 91574, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.05, "per": 30.67}, {"date": "20171221", "market": "KOSDAQ", "name": "화학", "compare": -72.37, "fluc_ratio": -2.73, "high_price": 2667.24, "last_price": 2580.04, "low_price": 2572.68, "month": "12", "start_price": 2642.64, "total_price": 10701410, "volume": 14988, "volume_price": 112606, "year": "2017", "dividend_ratio": 0.67, "pbr": 1.99, "per": 29.83}, {"date": "20171222", "market": "KOSDAQ", "name": "화학", "compare": 68.42, "fluc_ratio": 2.65, "high_price": 2649.78, "last_price": 2648.46, "low_price": 2575.1, "month": "12", "start_price": 2583.7, "total_price": 10924604, "volume": 15881, "volume_price": 129320, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.05, "per": 30.63}, {"date": "20171226", "market": "KOSDAQ", "name": "화학", "compare": 11, "fluc_ratio": 0.42, "high_price": 2679.68, "last_price": 2659.46, "low_price": 2645.17, "month": "12", "start_price": 2646.73, "total_price": 10978584, "volume": 11213, "volume_price": 109313, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.06, "per": 30.76}, {"date": "20171227", "market": "KOSDAQ", "name": "화학", "compare": 14.56, "fluc_ratio": 0.55, "high_price": 2674.02, "last_price": 2674.02, "low_price": 2628.72, "month": "12", "start_price": 2649.23, "total_price": 10884319, "volume": 10899, "volume_price": 97012, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.07, "per": 30.93}, {"date": "20171228", "market": "KOSDAQ", "name": "화학", "compare": -10.52, "fluc_ratio": -0.39, "high_price": 2676.94, "last_price": 2663.5, "low_price": 2646.47, "month": "12", "start_price": 2670.73, "total_price": 10828612, "volume": 17762, "volume_price": 177522, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.06, "per": 30.8}, {"date": "20180102", "market": "KOSDAQ", "name": "화학", "compare": 32.84, "fluc_ratio": 1.23, "high_price": 2701.32, "last_price": 2696.34, "low_price": 2657.83, "month": "01", "start_price": 2677.52, "total_price": 10969925, "volume": 14950, "volume_price": 145468, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.08, "per": 31.19}, {"date": "20180103", "market": "KOSDAQ", "name": "화학", "compare": 18.35, "fluc_ratio": 0.68, "high_price": 2724.29, "last_price": 2714.69, "low_price": 2687.87, "month": "01", "start_price": 2716.09, "total_price": 11035048, "volume": 17368, "volume_price": 144227, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.1, "per": 31.4}, {"date": "20180104", "market": "KOSDAQ", "name": "화학", "compare": -31.63, "fluc_ratio": -1.17, "high_price": 2726.71, "last_price": 2683.06, "low_price": 2679.91, "month": "01", "start_price": 2722.63, "total_price": 10921686, "volume": 15801, "volume_price": 151131, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.07, "per": 31.03}, {"date": "20180105", "market": "KOSDAQ", "name": "화학", "compare": 11.39, "fluc_ratio": 0.42, "high_price": 2703.96, "last_price": 2694.45, "low_price": 2676.33, "month": "01", "start_price": 2689.4, "total_price": 10997159, "volume": 16611, "volume_price": 118791, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.08, "per": 31.18}, {"date": "20180108", "market": "KOSDAQ", "name": "화학", "compare": -51.11, "fluc_ratio": -1.9, "high_price": 2696.28, "last_price": 2643.34, "low_price": 2630.76, "month": "01", "start_price": 2696.28, "total_price": 10790335, "volume": 27773, "volume_price": 165217, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.04, "per": 30.57}, {"date": "20180109", "market": "KOSDAQ", "name": "화학", "compare": -18.95, "fluc_ratio": -0.72, "high_price": 2652.72, "last_price": 2624.39, "low_price": 2610.43, "month": "01", "start_price": 2652.72, "total_price": 10716353, "volume": 20421, "volume_price": 160688, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.03, "per": 30.35}, {"date": "20180110", "market": "KOSDAQ", "name": "화학", "compare": 37.97, "fluc_ratio": 1.45, "high_price": 2664.6, "last_price": 2662.36, "low_price": 2631.65, "month": "01", "start_price": 2636.85, "total_price": 10879858, "volume": 27356, "volume_price": 183637, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.06, "per": 30.78}, {"date": "20180111", "market": "KOSDAQ", "name": "화학", "compare": 30.64, "fluc_ratio": 1.15, "high_price": 2695.66, "last_price": 2693, "low_price": 2662.87, "month": "01", "start_price": 2668.95, "total_price": 11015129, "volume": 39821, "volume_price": 181333, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.08, "per": 31.13}, {"date": "20180112", "market": "KOSDAQ", "name": "화학", "compare": -24.74, "fluc_ratio": -0.92, "high_price": 2686.61, "last_price": 2668.26, "low_price": 2645.27, "month": "01", "start_price": 2685.88, "total_price": 10923143, "volume": 49474, "volume_price": 227373, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.06, "per": 30.87}, {"date": "20180115", "market": "KOSDAQ", "name": "화학", "compare": 6.84, "fluc_ratio": 0.26, "high_price": 2690.95, "last_price": 2675.1, "low_price": 2650.35, "month": "01", "start_price": 2666.16, "total_price": 10954291, "volume": 29587, "volume_price": 149692, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.07, "per": 30.97}, {"date": "20180116", "market": "KOSDAQ", "name": "화학", "compare": 77.01, "fluc_ratio": 2.88, "high_price": 2752.11, "last_price": 2752.11, "low_price": 2671.49, "month": "01", "start_price": 2675.34, "total_price": 11272613, "volume": 33444, "volume_price": 255636, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.13, "per": 31.85}, {"date": "20180117", "market": "KOSDAQ", "name": "화학", "compare": 20.7, "fluc_ratio": 0.75, "high_price": 2786.75, "last_price": 2772.81, "low_price": 2753.13, "month": "01", "start_price": 2759.78, "total_price": 11351854, "volume": 35045, "volume_price": 240231, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.15, "per": 32.1}, {"date": "20180118", "market": "KOSDAQ", "name": "화학", "compare": 21.95, "fluc_ratio": 0.79, "high_price": 2805.64, "last_price": 2794.76, "low_price": 2781.11, "month": "01", "start_price": 2794.35, "total_price": 11451096, "volume": 22831, "volume_price": 199142, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.16, "per": 32.37}, {"date": "20180119", "market": "KOSDAQ", "name": "화학", "compare": -10.06, "fluc_ratio": -0.36, "high_price": 2811.2, "last_price": 2784.7, "low_price": 2775.3, "month": "01", "start_price": 2801.32, "total_price": 11547752, "volume": 20392, "volume_price": 203136, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.16, "per": 32.25}, {"date": "20180122", "market": "KOSDAQ", "name": "화학", "compare": 14.96, "fluc_ratio": 0.54, "high_price": 2809.95, "last_price": 2799.66, "low_price": 2774.73, "month": "01", "start_price": 2798.04, "total_price": 11658329, "volume": 29307, "volume_price": 309295, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.17, "per": 32.41}, {"date": "20180123", "market": "KOSDAQ", "name": "화학", "compare": -1.68, "fluc_ratio": -0.06, "high_price": 2811.36, "last_price": 2797.98, "low_price": 2762.8, "month": "01", "start_price": 2809.27, "total_price": 11651598, "volume": 22787, "volume_price": 236072, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.17, "per": 32.4}, {"date": "20180124", "market": "KOSDAQ", "name": "화학", "compare": -3.36, "fluc_ratio": -0.12, "high_price": 2814.31, "last_price": 2794.62, "low_price": 2783.73, "month": "01", "start_price": 2795.16, "total_price": 11637705, "volume": 20206, "volume_price": 176670, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.16, "per": 32.36}, {"date": "20180125", "market": "KOSDAQ", "name": "화학", "compare": 34.89, "fluc_ratio": 1.25, "high_price": 2829.51, "last_price": 2829.51, "low_price": 2798.35, "month": "01", "start_price": 2801.82, "total_price": 11783075, "volume": 23483, "volume_price": 170160, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.19, "per": 32.77}, {"date": "20180126", "market": "KOSDAQ", "name": "화학", "compare": 46.36, "fluc_ratio": 1.64, "high_price": 2875.87, "last_price": 2875.87, "low_price": 2828.45, "month": "01", "start_price": 2835.1, "total_price": 11985258, "volume": 26574, "volume_price": 194587, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.23, "per": 33.31}, {"date": "20180129", "market": "KOSDAQ", "name": "화학", "compare": -4.69, "fluc_ratio": -0.16, "high_price": 2906.38, "last_price": 2871.18, "low_price": 2867.64, "month": "01", "start_price": 2893.82, "total_price": 11965776, "volume": 35522, "volume_price": 273927, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.22, "per": 33.24}, {"date": "20180130", "market": "KOSDAQ", "name": "화학", "compare": -36.32, "fluc_ratio": -1.26, "high_price": 2872.34, "last_price": 2834.86, "low_price": 2822.84, "month": "01", "start_price": 2870.11, "total_price": 11814366, "volume": 30832, "volume_price": 256400, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.19, "per": 32.81}, {"date": "20180131", "market": "KOSDAQ", "name": "화학", "compare": -10.57, "fluc_ratio": -0.37, "high_price": 2838.49, "last_price": 2824.29, "low_price": 2794.61, "month": "01", "start_price": 2817.31, "total_price": 11770508, "volume": 23584, "volume_price": 191648, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.18, "per": 32.66}, {"date": "20180201", "market": "KOSDAQ", "name": "화학", "compare": 73.58, "fluc_ratio": 2.61, "high_price": 2897.89, "last_price": 2897.87, "low_price": 2840.86, "month": "02", "start_price": 2840.86, "total_price": 12077090, "volume": 34005, "volume_price": 291145, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.24, "per": 33.44}, {"date": "20180202", "market": "KOSDAQ", "name": "화학", "compare": -50.59, "fluc_ratio": -1.75, "high_price": 2903.49, "last_price": 2847.28, "low_price": 2825.68, "month": "02", "start_price": 2902.23, "total_price": 11868520, "volume": 29619, "volume_price": 216302, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.2, "per": 32.85}, {"date": "20180205", "market": "KOSDAQ", "name": "화학", "compare": -133.64, "fluc_ratio": -4.69, "high_price": 2798.26, "last_price": 2713.64, "low_price": 2713.64, "month": "02", "start_price": 2783.49, "total_price": 11311650, "volume": 21571, "volume_price": 185562, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.09, "per": 31.34}, {"date": "20180206", "market": "KOSDAQ", "name": "화학", "compare": 16.44, "fluc_ratio": 0.61, "high_price": 2730.37, "last_price": 2730.08, "low_price": 2560.66, "month": "02", "start_price": 2602.12, "total_price": 11380215, "volume": 36153, "volume_price": 295084, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.11, "per": 31.51}, {"date": "20180207", "market": "KOSDAQ", "name": "화학", "compare": -52.08, "fluc_ratio": -1.91, "high_price": 2772.65, "last_price": 2678, "low_price": 2678, "month": "02", "start_price": 2771.67, "total_price": 11163174, "volume": 24181, "volume_price": 209397, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.07, "per": 30.93}, {"date": "20180208", "market": "KOSDAQ", "name": "화학", "compare": 55.03, "fluc_ratio": 2.05, "high_price": 2751.6, "last_price": 2733.03, "low_price": 2681.55, "month": "02", "start_price": 2694.76, "total_price": 11392502, "volume": 15051, "volume_price": 147505, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.11, "per": 31.57}, {"date": "20180209", "market": "KOSDAQ", "name": "화학", "compare": -84.92, "fluc_ratio": -3.11, "high_price": 2685.41, "last_price": 2648.11, "low_price": 2633.59, "month": "02", "start_price": 2633.59, "total_price": 11040052, "volume": 13912, "volume_price": 122059, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.04, "per": 30.59}, {"date": "20180212", "market": "KOSDAQ", "name": "화학", "compare": 4.36, "fluc_ratio": 0.16, "high_price": 2685.36, "last_price": 2652.47, "low_price": 2652.1, "month": "02", "start_price": 2674.66, "total_price": 11059740, "volume": 17411, "volume_price": 166048, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.05, "per": 30.61}, {"date": "20180213", "market": "KOSDAQ", "name": "화학", "compare": -48.21, "fluc_ratio": -1.82, "high_price": 2684.42, "last_price": 2604.26, "low_price": 2604.26, "month": "02", "start_price": 2678.99, "total_price": 10858782, "volume": 14738, "volume_price": 138801, "year": "2018", "dividend_ratio": 0.66, "pbr": 2.01, "per": 30.05}, {"date": "20180214", "market": "KOSDAQ", "name": "화학", "compare": 40.98, "fluc_ratio": 1.57, "high_price": 2645.24, "last_price": 2645.24, "low_price": 2591.21, "month": "02", "start_price": 2612.05, "total_price": 11029703, "volume": 13478, "volume_price": 112351, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.04, "per": 30.51}, {"date": "20180219", "market": "KOSDAQ", "name": "화학", "compare": 77.31, "fluc_ratio": 2.92, "high_price": 2722.55, "last_price": 2722.55, "low_price": 2662.7, "month": "02", "start_price": 2666.13, "total_price": 11352029, "volume": 26120, "volume_price": 190851, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.1, "per": 31.38}, {"date": "20180220", "market": "KOSDAQ", "name": "화학", "compare": -27.04, "fluc_ratio": -0.99, "high_price": 2731.04, "last_price": 2695.51, "low_price": 2690.92, "month": "02", "start_price": 2724.8, "total_price": 11239305, "volume": 31313, "volume_price": 180458, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.08, "per": 31.06}, {"date": "20180221", "market": "KOSDAQ", "name": "화학", "compare": 39.04, "fluc_ratio": 1.45, "high_price": 2746.59, "last_price": 2734.55, "low_price": 2698.41, "month": "02", "start_price": 2702.49, "total_price": 11417658, "volume": 27070, "volume_price": 170105, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.11, "per": 31.52}, {"date": "20180222", "market": "KOSDAQ", "name": "화학", "compare": 2.94, "fluc_ratio": 0.11, "high_price": 2737.69, "last_price": 2737.49, "low_price": 2710.82, "month": "02", "start_price": 2724.93, "total_price": 11433134, "volume": 28015, "volume_price": 144923, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.11, "per": 31.49}, {"date": "20180223", "market": "KOSDAQ", "name": "화학", "compare": 9.31, "fluc_ratio": 0.34, "high_price": 2749.23, "last_price": 2746.8, "low_price": 2712.49, "month": "02", "start_price": 2743.46, "total_price": 11472011, "volume": 39634, "volume_price": 265295, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.1, "per": 31.47}, {"date": "20180226", "market": "KOSDAQ", "name": "화학", "compare": -20.1, "fluc_ratio": -0.73, "high_price": 2767.8, "last_price": 2726.7, "low_price": 2711.63, "month": "02", "start_price": 2767.8, "total_price": 11388009, "volume": 18468, "volume_price": 133198, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.09, "per": 31.28}, {"date": "20180227", "market": "KOSDAQ", "name": "화학", "compare": -18.59, "fluc_ratio": -0.68, "high_price": 2739.08, "last_price": 2708.11, "low_price": 2706.19, "month": "02", "start_price": 2735.9, "total_price": 11311788, "volume": 79613, "volume_price": 158666, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.08, "per": 31.15}, {"date": "20180228", "market": "KOSDAQ", "name": "화학", "compare": -50.47, "fluc_ratio": -1.86, "high_price": 2703.31, "last_price": 2657.64, "low_price": 2656.18, "month": "02", "start_price": 2697.77, "total_price": 11104262, "volume": 99781, "volume_price": 242959, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.05, "per": 30.71}, {"date": "20180302", "market": "KOSDAQ", "name": "화학", "compare": -12.74, "fluc_ratio": -0.48, "high_price": 2652.21, "last_price": 2644.9, "low_price": 2621.68, "month": "03", "start_price": 2622.25, "total_price": 11052497, "volume": 85296, "volume_price": 204047, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.05, "per": 30.6}, {"date": "20180305", "market": "KOSDAQ", "name": "화학", "compare": -52.09, "fluc_ratio": -1.97, "high_price": 2650.29, "last_price": 2592.81, "low_price": 2592.81, "month": "03", "start_price": 2646.51, "total_price": 10834818, "volume": 76157, "volume_price": 178487, "year": "2018", "dividend_ratio": 0.66, "pbr": 2.0, "per": 29.98}, {"date": "20180306", "market": "KOSDAQ", "name": "화학", "compare": 71.61, "fluc_ratio": 2.76, "high_price": 2664.42, "last_price": 2664.42, "low_price": 2620.23, "month": "03", "start_price": 2625.34, "total_price": 11134141, "volume": 74671, "volume_price": 202657, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.06, "per": 30.79}, {"date": "20180307", "market": "KOSDAQ", "name": "화학", "compare": -25.64, "fluc_ratio": -0.96, "high_price": 2688.55, "last_price": 2638.78, "low_price": 2638.78, "month": "03", "start_price": 2672.59, "total_price": 11026966, "volume": 81576, "volume_price": 237969, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.04, "per": 30.5}, {"date": "20180308", "market": "KOSDAQ", "name": "화학", "compare": 49.37, "fluc_ratio": 1.87, "high_price": 2694.34, "last_price": 2688.15, "low_price": 2647.01, "month": "03", "start_price": 2664.96, "total_price": 11233276, "volume": 88976, "volume_price": 191173, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.08, "per": 31.08}, {"date": "20180309", "market": "KOSDAQ", "name": "화학", "compare": 69.32, "fluc_ratio": 2.58, "high_price": 2763.89, "last_price": 2757.47, "low_price": 2700.26, "month": "03", "start_price": 2704.04, "total_price": 11522044, "volume": 35129, "volume_price": 269098, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.13, "per": 31.86}, {"date": "20180312", "market": "KOSDAQ", "name": "화학", "compare": 59.92, "fluc_ratio": 2.17, "high_price": 2817.39, "last_price": 2817.39, "low_price": 2785.83, "month": "03", "start_price": 2785.83, "total_price": 11772451, "volume": 24235, "volume_price": 178489, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.18, "per": 32.55}, {"date": "20180313", "market": "KOSDAQ", "name": "화학", "compare": 36.67, "fluc_ratio": 1.3, "high_price": 2863.43, "last_price": 2854.06, "low_price": 2816, "month": "03", "start_price": 2830.29, "total_price": 11925655, "volume": 28735, "volume_price": 236392, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.21, "per": 32.99}, {"date": "20180314", "market": "KOSDAQ", "name": "화학", "compare": -4.9, "fluc_ratio": -0.17, "high_price": 2854.27, "last_price": 2849.16, "low_price": 2824.99, "month": "03", "start_price": 2833.68, "total_price": 11905845, "volume": 34534, "volume_price": 218745, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.2, "per": 32.97}, {"date": "20180315", "market": "KOSDAQ", "name": "화학", "compare": 15.65, "fluc_ratio": 0.55, "high_price": 2869.02, "last_price": 2864.81, "low_price": 2822.01, "month": "03", "start_price": 2840.46, "total_price": 11971180, "volume": 29433, "volume_price": 194321, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.22, "per": 33.16}, {"date": "20180316", "market": "KOSDAQ", "name": "화학", "compare": -16.91, "fluc_ratio": -0.59, "high_price": 2859.56, "last_price": 2847.9, "low_price": 2833.65, "month": "03", "start_price": 2856.54, "total_price": 11900542, "volume": 42992, "volume_price": 224906, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.2, "per": 32.96}, {"date": "20180319", "market": "KOSDAQ", "name": "화학", "compare": -26.67, "fluc_ratio": -0.94, "high_price": 2854.7, "last_price": 2821.23, "low_price": 2821.23, "month": "03", "start_price": 2853.57, "total_price": 11789106, "volume": 30346, "volume_price": 141388, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.18, "per": 32.63}, {"date": "20180320", "market": "KOSDAQ", "name": "화학", "compare": -3.61, "fluc_ratio": -0.13, "high_price": 2827.72, "last_price": 2817.62, "low_price": 2789.68, "month": "03", "start_price": 2796.71, "total_price": 11774020, "volume": 18214, "volume_price": 124967, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.18, "per": 32.6}, {"date": "20180321", "market": "KOSDAQ", "name": "화학", "compare": -22.5, "fluc_ratio": -0.8, "high_price": 2834.41, "last_price": 2795.12, "low_price": 2793.44, "month": "03", "start_price": 2828.92, "total_price": 11679998, "volume": 22802, "volume_price": 152767, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.16, "per": 32.32}, {"date": "20180322", "market": "KOSDAQ", "name": "화학", "compare": -30.73, "fluc_ratio": -1.1, "high_price": 2829.36, "last_price": 2764.39, "low_price": 2755.69, "month": "03", "start_price": 2808.13, "total_price": 11551563, "volume": 58553, "volume_price": 294437, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.14, "per": 32.07}, {"date": "20180323", "market": "KOSDAQ", "name": "화학", "compare": -106.14, "fluc_ratio": -3.84, "high_price": 2734.24, "last_price": 2658.25, "low_price": 2658.25, "month": "03", "start_price": 2705, "total_price": 11108923, "volume": 29043, "volume_price": 175824, "year": "2018", "dividend_ratio": 0.67, "pbr": 2.01, "per": 29.64}, {"date": "20180326", "market": "KOSDAQ", "name": "화학", "compare": 62.54, "fluc_ratio": 2.35, "high_price": 2720.79, "last_price": 2720.79, "low_price": 2627.59, "month": "03", "start_price": 2659.12, "total_price": 11372156, "volume": 42388, "volume_price": 202981, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.06, "per": 30.39}, {"date": "20180327", "market": "KOSDAQ", "name": "화학", "compare": 4.71, "fluc_ratio": 0.17, "high_price": 2750.89, "last_price": 2725.5, "low_price": 2718.41, "month": "03", "start_price": 2748.96, "total_price": 11430370, "volume": 32357, "volume_price": 217541, "year": "2018", "dividend_ratio": 0.66, "pbr": 2.06, "per": 30.34}, {"date": "20180328", "market": "KOSDAQ", "name": "화학", "compare": 0.7, "fluc_ratio": 0.03, "high_price": 2738.84, "last_price": 2726.2, "low_price": 2710.27, "month": "03", "start_price": 2713.16, "total_price": 11433282, "volume": 39613, "volume_price": 293581, "year": "2018", "dividend_ratio": 0.66, "pbr": 2.04, "per": 30.15}, {"date": "20180329", "market": "KOSDAQ", "name": "화학", "compare": 51.18, "fluc_ratio": 1.88, "high_price": 2777.38, "last_price": 2777.38, "low_price": 2735.63, "month": "03", "start_price": 2745.05, "total_price": 11651536, "volume": 73516, "volume_price": 362600, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.08, "per": 30.65}, {"date": "20180330", "market": "KOSDAQ", "name": "화학", "compare": 46.23, "fluc_ratio": 1.66, "high_price": 2832.38, "last_price": 2823.61, "low_price": 2775.78, "month": "03", "start_price": 2788.46, "total_price": 11845807, "volume": 93133, "volume_price": 410521, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.11, "per": 31.19}, {"date": "20180402", "market": "KOSDAQ", "name": "화학", "compare": 27.62, "fluc_ratio": 0.98, "high_price": 2902.83, "last_price": 2851.23, "low_price": 2844.79, "month": "04", "start_price": 2869.75, "total_price": 11961658, "volume": 66066, "volume_price": 507391, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.14, "per": 31.58}, {"date": "20180403", "market": "KOSDAQ", "name": "화학", "compare": 1.74, "fluc_ratio": 0.06, "high_price": 2858.66, "last_price": 2852.97, "low_price": 2808.17, "month": "04", "start_price": 2817.49, "total_price": 11970837, "volume": 46347, "volume_price": 339727, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.15, "per": 31.66}, {"date": "20180404", "market": "KOSDAQ", "name": "화학", "compare": -88.31, "fluc_ratio": -3.1, "high_price": 2876.78, "last_price": 2764.66, "low_price": 2760.04, "month": "04", "start_price": 2869.97, "total_price": 11600334, "volume": 29625, "volume_price": 244795, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.08, "per": 30.66}, {"date": "20180405", "market": "KOSDAQ", "name": "화학", "compare": 15.86, "fluc_ratio": 0.57, "high_price": 2800.6, "last_price": 2780.52, "low_price": 2766.5, "month": "04", "start_price": 2792.8, "total_price": 11666946, "volume": 27940, "volume_price": 187809, "year": "2018", "dividend_ratio": 0.65, "pbr": 2.09, "per": 30.81}, {"date": "20180406", "market": "KOSDAQ", "name": "화학", "compare": 5.61, "fluc_ratio": 0.2, "high_price": 2792.92, "last_price": 2786.13, "low_price": 2758.44, "month": "04", "start_price": 2763.56, "total_price": 11700658, "volume": 45679, "volume_price": 225143, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.09, "per": 30.88}, {"date": "20180409", "market": "KOSDAQ", "name": "화학", "compare": 28.54, "fluc_ratio": 1.02, "high_price": 2814.67, "last_price": 2814.67, "low_price": 2781.13, "month": "04", "start_price": 2785.01, "total_price": 11821468, "volume": 68139, "volume_price": 333566, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.11, "per": 31.16}, {"date": "20180410", "market": "KOSDAQ", "name": "화학", "compare": 23.49, "fluc_ratio": 0.83, "high_price": 2839.28, "last_price": 2838.16, "low_price": 2788.31, "month": "04", "start_price": 2818.38, "total_price": 11920140, "volume": 106283, "volume_price": 412188, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.14, "per": 31.51}, {"date": "20180411", "market": "KOSDAQ", "name": "화학", "compare": 22.65, "fluc_ratio": 0.8, "high_price": 2874.94, "last_price": 2860.81, "low_price": 2842.58, "month": "04", "start_price": 2855.87, "total_price": 12015275, "volume": 85234, "volume_price": 384699, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.15, "per": 31.79}, {"date": "20180412", "market": "KOSDAQ", "name": "화학", "compare": 17.89, "fluc_ratio": 0.63, "high_price": 2896.56, "last_price": 2878.7, "low_price": 2867.83, "month": "04", "start_price": 2873.77, "total_price": 12090424, "volume": 47964, "volume_price": 291920, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.17, "per": 31.96}, {"date": "20180413", "market": "KOSDAQ", "name": "화학", "compare": 44.67, "fluc_ratio": 1.55, "high_price": 2924.3, "last_price": 2923.37, "low_price": 2869.99, "month": "04", "start_price": 2891.64, "total_price": 12282121, "volume": 32787, "volume_price": 227699, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.2, "per": 32.47}, {"date": "20180416", "market": "KOSDAQ", "name": "화학", "compare": 36.97, "fluc_ratio": 1.26, "high_price": 2963.59, "last_price": 2960.34, "low_price": 2927.12, "month": "04", "start_price": 2932.73, "total_price": 12440401, "volume": 66313, "volume_price": 379618, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.23, "per": 32.93}, {"date": "20180417", "market": "KOSDAQ", "name": "화학", "compare": 13.33, "fluc_ratio": 0.45, "high_price": 2991.24, "last_price": 2973.67, "low_price": 2957.99, "month": "04", "start_price": 2965.56, "total_price": 12502519, "volume": 32172, "volume_price": 268376, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.24, "per": 33.11}, {"date": "20180418", "market": "KOSDAQ", "name": "화학", "compare": -2.35, "fluc_ratio": -0.08, "high_price": 2990.44, "last_price": 2971.32, "low_price": 2954.61, "month": "04", "start_price": 2984.04, "total_price": 12492654, "volume": 42391, "volume_price": 282829, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.25, "per": 33.14}, {"date": "20180419", "market": "KOSDAQ", "name": "화학", "compare": -5.87, "fluc_ratio": -0.2, "high_price": 2989.92, "last_price": 2965.45, "low_price": 2954.51, "month": "04", "start_price": 2983.96, "total_price": 12480471, "volume": 34412, "volume_price": 253733, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.25, "per": 33.15}, {"date": "20180420", "market": "KOSDAQ", "name": "화학", "compare": 20.56, "fluc_ratio": 0.69, "high_price": 2992.55, "last_price": 2986.01, "low_price": 2967.71, "month": "04", "start_price": 2974.38, "total_price": 12570274, "volume": 42433, "volume_price": 274467, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.26, "per": 33.32}, {"date": "20180423", "market": "KOSDAQ", "name": "화학", "compare": -18.16, "fluc_ratio": -0.61, "high_price": 3007.06, "last_price": 2967.85, "low_price": 2961.94, "month": "04", "start_price": 3001.52, "total_price": 12463257, "volume": 34512, "volume_price": 242058, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.24, "per": 33.11}, {"date": "20180424", "market": "KOSDAQ", "name": "화학", "compare": -11.2, "fluc_ratio": -0.38, "high_price": 3005.21, "last_price": 2956.65, "low_price": 2956.65, "month": "04", "start_price": 2981.99, "total_price": 12419702, "volume": 45664, "volume_price": 353971, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.24, "per": 33}, {"date": "20180425", "market": "KOSDAQ", "name": "화학", "compare": -44.55, "fluc_ratio": -1.51, "high_price": 2945.74, "last_price": 2912.1, "low_price": 2888.97, "month": "04", "start_price": 2934.48, "total_price": 12020451, "volume": 23500, "volume_price": 201131, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.2, "per": 32.5}, {"date": "20180426", "market": "KOSDAQ", "name": "화학", "compare": 24.1, "fluc_ratio": 0.83, "high_price": 2962.52, "last_price": 2936.2, "low_price": 2922.54, "month": "04", "start_price": 2932.7, "total_price": 12133030, "volume": 25639, "volume_price": 183944, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.22, "per": 32.78}, {"date": "20180427", "market": "KOSDAQ", "name": "화학", "compare": 3.1, "fluc_ratio": 0.11, "high_price": 2957.29, "last_price": 2939.3, "low_price": 2911.68, "month": "04", "start_price": 2951.75, "total_price": 12129394, "volume": 21280, "volume_price": 148574, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.22, "per": 32.83}, {"date": "20180430", "market": "KOSDAQ", "name": "화학", "compare": -39.99, "fluc_ratio": -1.36, "high_price": 2929.09, "last_price": 2899.31, "low_price": 2871.51, "month": "04", "start_price": 2928.78, "total_price": 11978641, "volume": 22785, "volume_price": 173016, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.2, "per": 32.45}, {"date": "20180502", "market": "KOSDAQ", "name": "화학", "compare": 5.67, "fluc_ratio": 0.2, "high_price": 2915.72, "last_price": 2904.98, "low_price": 2871.35, "month": "05", "start_price": 2882.09, "total_price": 12212378, "volume": 26231, "volume_price": 177749, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.19, "per": 72.27}, {"date": "20180503", "market": "KOSDAQ", "name": "화학", "compare": -32.95, "fluc_ratio": -1.13, "high_price": 2909.77, "last_price": 2872.03, "low_price": 2872.03, "month": "05", "start_price": 2904.02, "total_price": 12069406, "volume": 25400, "volume_price": 215114, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.16, "per": 71.43}, {"date": "20180504", "market": "KOSDAQ", "name": "화학", "compare": 20.63, "fluc_ratio": 0.72, "high_price": 2923.82, "last_price": 2892.66, "low_price": 2892.14, "month": "05", "start_price": 2921.05, "total_price": 12134145, "volume": 31223, "volume_price": 253786, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.18, "per": 71.95}, {"date": "20180508", "market": "KOSDAQ", "name": "화학", "compare": -72.29, "fluc_ratio": -2.5, "high_price": 2932.09, "last_price": 2820.37, "low_price": 2820.37, "month": "05", "start_price": 2921.3, "total_price": 11835498, "volume": 34286, "volume_price": 249152, "year": "2018", "dividend_ratio": 0.77, "pbr": 2.12, "per": 70.14}, {"date": "20180509", "market": "KOSDAQ", "name": "화학", "compare": 49.91, "fluc_ratio": 1.77, "high_price": 2871.24, "last_price": 2870.28, "low_price": 2766.05, "month": "05", "start_price": 2838.59, "total_price": 12039350, "volume": 34606, "volume_price": 191473, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.16, "per": 71.41}, {"date": "20180510", "market": "KOSDAQ", "name": "화학", "compare": -16.59, "fluc_ratio": -0.58, "high_price": 2865.37, "last_price": 2853.69, "low_price": 2831.51, "month": "05", "start_price": 2865.37, "total_price": 11975743, "volume": 29086, "volume_price": 181655, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.15, "per": 70.98}, {"date": "20180511", "market": "KOSDAQ", "name": "화학", "compare": 29.94, "fluc_ratio": 1.05, "high_price": 2886.58, "last_price": 2883.63, "low_price": 2854.97, "month": "05", "start_price": 2854.97, "total_price": 12106383, "volume": 31047, "volume_price": 191114, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.17, "per": 71.73}, {"date": "20180514", "market": "KOSDAQ", "name": "화학", "compare": -40.11, "fluc_ratio": -1.39, "high_price": 2886.18, "last_price": 2843.52, "low_price": 2836.29, "month": "05", "start_price": 2885.1, "total_price": 11939138, "volume": 23376, "volume_price": 165430, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.13, "per": 70.53}, {"date": "20180515", "market": "KOSDAQ", "name": "화학", "compare": 4.32, "fluc_ratio": 0.15, "high_price": 2877.81, "last_price": 2847.84, "low_price": 2836.69, "month": "05", "start_price": 2876.78, "total_price": 11966736, "volume": 25510, "volume_price": 231095, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.14, "per": 70.81}, {"date": "20180516", "market": "KOSDAQ", "name": "화학", "compare": -49.83, "fluc_ratio": -1.75, "high_price": 2829.83, "last_price": 2798.01, "low_price": 2782.66, "month": "05", "start_price": 2828.11, "total_price": 11759605, "volume": 27256, "volume_price": 184296, "year": "2018", "dividend_ratio": 0.77, "pbr": 2.11, "per": 69.61}, {"date": "20180517", "market": "KOSDAQ", "name": "화학", "compare": 7.14, "fluc_ratio": 0.26, "high_price": 2833.73, "last_price": 2805.15, "low_price": 2791.48, "month": "05", "start_price": 2812.35, "total_price": 11792006, "volume": 30093, "volume_price": 174866, "year": "2018", "dividend_ratio": 0.77, "pbr": 2.11, "per": 69.83}, {"date": "20180518", "market": "KOSDAQ", "name": "화학", "compare": 49.47, "fluc_ratio": 1.76, "high_price": 2854.62, "last_price": 2854.62, "low_price": 2804.84, "month": "05", "start_price": 2807.14, "total_price": 12259422, "volume": 30090, "volume_price": 162551, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.15, "per": 71.11}, {"date": "20180521", "market": "KOSDAQ", "name": "화학", "compare": -0.83, "fluc_ratio": -0.03, "high_price": 2864.42, "last_price": 2853.79, "low_price": 2830.39, "month": "05", "start_price": 2853.64, "total_price": 12255676, "volume": 22161, "volume_price": 153382, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.15, "per": 71.12}, {"date": "20180523", "market": "KOSDAQ", "name": "화학", "compare": 6.16, "fluc_ratio": 0.22, "high_price": 2880.41, "last_price": 2859.95, "low_price": 2855.41, "month": "05", "start_price": 2863.93, "total_price": 12282387, "volume": 30573, "volume_price": 246329, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.16, "per": 71.27}, {"date": "20180524", "market": "KOSDAQ", "name": "화학", "compare": 13.52, "fluc_ratio": 0.47, "high_price": 2883.62, "last_price": 2873.47, "low_price": 2850.85, "month": "05", "start_price": 2874.31, "total_price": 12340466, "volume": 31291, "volume_price": 238792, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.17, "per": 71.61}, {"date": "20180525", "market": "KOSDAQ", "name": "화학", "compare": -8.29, "fluc_ratio": -0.29, "high_price": 2871.05, "last_price": 2865.18, "low_price": 2811.27, "month": "05", "start_price": 2842.94, "total_price": 12305385, "volume": 34361, "volume_price": 261032, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.16, "per": 71.43}, {"date": "20180528", "market": "KOSDAQ", "name": "화학", "compare": 9.07, "fluc_ratio": 0.32, "high_price": 2880.15, "last_price": 2874.25, "low_price": 2841.71, "month": "05", "start_price": 2851.04, "total_price": 12344198, "volume": 25623, "volume_price": 184560, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.17, "per": 71.69}, {"date": "20180529", "market": "KOSDAQ", "name": "화학", "compare": -20.47, "fluc_ratio": -0.71, "high_price": 2893.68, "last_price": 2853.78, "low_price": 2853.78, "month": "05", "start_price": 2876.86, "total_price": 12255387, "volume": 21003, "volume_price": 170586, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.15, "per": 71.17}, {"date": "20180530", "market": "KOSDAQ", "name": "화학", "compare": -37.56, "fluc_ratio": -1.32, "high_price": 2863.69, "last_price": 2816.22, "low_price": 2785.37, "month": "05", "start_price": 2856.95, "total_price": 12093381, "volume": 16753, "volume_price": 135847, "year": "2018", "dividend_ratio": 0.77, "pbr": 2.12, "per": 70.2}, {"date": "20180531", "market": "KOSDAQ", "name": "화학", "compare": 15.85, "fluc_ratio": 0.56, "high_price": 2839.12, "last_price": 2832.07, "low_price": 2814.18, "month": "05", "start_price": 2836.61, "total_price": 12162364, "volume": 29286, "volume_price": 175109, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.14, "per": 70.63}, {"date": "20180601", "market": "KOSDAQ", "name": "화학", "compare": 22.44, "fluc_ratio": 0.79, "high_price": 2860.69, "last_price": 2854.51, "low_price": 2825.82, "month": "06", "start_price": 2833.5, "total_price": 12259344, "volume": 40757, "volume_price": 206748, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.15, "per": 71.22}, {"date": "20180604", "market": "KOSDAQ", "name": "화학", "compare": 0.06, "fluc_ratio": 0, "high_price": 2870.89, "last_price": 2854.57, "low_price": 2851.8, "month": "06", "start_price": 2862.69, "total_price": 12260369, "volume": 38092, "volume_price": 193883, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.15, "per": 71.23}, {"date": "20180605", "market": "KOSDAQ", "name": "화학", "compare": 41.63, "fluc_ratio": 1.46, "high_price": 2896.29, "last_price": 2896.2, "low_price": 2860.71, "month": "06", "start_price": 2870.93, "total_price": 12445256, "volume": 22324, "volume_price": 199251, "year": "2018", "dividend_ratio": 0.74, "pbr": 2.15, "per": 50.77}, {"date": "20180607", "market": "KOSDAQ", "name": "화학", "compare": 38.96, "fluc_ratio": 1.35, "high_price": 2940.98, "last_price": 2935.16, "low_price": 2903.85, "month": "06", "start_price": 2907.8, "total_price": 12612961, "volume": 17161, "volume_price": 161247, "year": "2018", "dividend_ratio": 0.73, "pbr": 2.18, "per": 51.48}, {"date": "20180608", "market": "KOSDAQ", "name": "화학", "compare": -30.56, "fluc_ratio": -1.04, "high_price": 2926.11, "last_price": 2904.6, "low_price": 2899.22, "month": "06", "start_price": 2924.75, "total_price": 12481652, "volume": 25473, "volume_price": 182860, "year": "2018", "dividend_ratio": 0.74, "pbr": 2.16, "per": 50.93}, {"date": "20180611", "market": "KOSDAQ", "name": "화학", "compare": -19.01, "fluc_ratio": -0.65, "high_price": 2908, "last_price": 2885.59, "low_price": 2879.39, "month": "06", "start_price": 2906.01, "total_price": 12412002, "volume": 17244, "volume_price": 155961, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.15, "per": 50.64}, {"date": "20180612", "market": "KOSDAQ", "name": "화학", "compare": -12.92, "fluc_ratio": -0.45, "high_price": 2900.83, "last_price": 2872.67, "low_price": 2856.66, "month": "06", "start_price": 2893.38, "total_price": 12356039, "volume": 19062, "volume_price": 156175, "year": "2018", "dividend_ratio": 0.75, "pbr": 2.14, "per": 51.23}, {"date": "20180614", "market": "KOSDAQ", "name": "화학", "compare": -30.71, "fluc_ratio": -1.07, "high_price": 2875.96, "last_price": 2841.96, "low_price": 2829.26, "month": "06", "start_price": 2864.32, "total_price": 12223821, "volume": 21472, "volume_price": 174668, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.11, "per": 50.66}, {"date": "20180615", "market": "KOSDAQ", "name": "화학", "compare": -9.19, "fluc_ratio": -0.32, "high_price": 2864.78, "last_price": 2832.77, "low_price": 2824.14, "month": "06", "start_price": 2852.1, "total_price": 12195552, "volume": 16673, "volume_price": 160262, "year": "2018", "dividend_ratio": 0.76, "pbr": 2.11, "per": 50.54}, {"date": "20180618", "market": "KOSDAQ", "name": "화학", "compare": -115.74, "fluc_ratio": -4.09, "high_price": 2829.31, "last_price": 2717.03, "low_price": 2687.68, "month": "06", "start_price": 2826.97, "total_price": 11727850, "volume": 22856, "volume_price": 211699, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.03, "per": 48.54}, {"date": "20180619", "market": "KOSDAQ", "name": "화학", "compare": -71.08, "fluc_ratio": -2.62, "high_price": 2735.45, "last_price": 2645.95, "low_price": 2645.95, "month": "06", "start_price": 2713.5, "total_price": 11421399, "volume": 15814, "volume_price": 128043, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.97, "per": 47.23}, {"date": "20180620", "market": "KOSDAQ", "name": "화학", "compare": 77.23, "fluc_ratio": 2.92, "high_price": 2723.29, "last_price": 2723.18, "low_price": 2641.64, "month": "06", "start_price": 2651.01, "total_price": 11755266, "volume": 15869, "volume_price": 124625, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.03, "per": 48.66}, {"date": "20180621", "market": "KOSDAQ", "name": "화학", "compare": -59.85, "fluc_ratio": -2.2, "high_price": 2731.34, "last_price": 2663.33, "low_price": 2663.33, "month": "06", "start_price": 2727.74, "total_price": 11497840, "volume": 20273, "volume_price": 209595, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.98, "per": 47.56}, {"date": "20180622", "market": "KOSDAQ", "name": "화학", "compare": 31.65, "fluc_ratio": 1.19, "high_price": 2694.98, "last_price": 2694.98, "low_price": 2627.75, "month": "06", "start_price": 2660.49, "total_price": 11634783, "volume": 15333, "volume_price": 174524, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.01, "per": 48.15}, {"date": "20180625", "market": "KOSDAQ", "name": "화학", "compare": 23.59, "fluc_ratio": 0.88, "high_price": 2720.07, "last_price": 2718.57, "low_price": 2680.9, "month": "06", "start_price": 2699.14, "total_price": 11736407, "volume": 13940, "volume_price": 143589, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.03, "per": 48.6}, {"date": "20180626", "market": "KOSDAQ", "name": "화학", "compare": -9.55, "fluc_ratio": -0.35, "high_price": 2709.95, "last_price": 2709.02, "low_price": 2658.13, "month": "06", "start_price": 2678.94, "total_price": 11700803, "volume": 12679, "volume_price": 114245, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.02, "per": 48.45}, {"date": "20180627", "market": "KOSDAQ", "name": "화학", "compare": -27.83, "fluc_ratio": -1.03, "high_price": 2738.19, "last_price": 2681.19, "low_price": 2681.19, "month": "06", "start_price": 2705.9, "total_price": 11581078, "volume": 12591, "volume_price": 114961, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.0, "per": 47.97}, {"date": "20180628", "market": "KOSDAQ", "name": "화학", "compare": -2.87, "fluc_ratio": -0.11, "high_price": 2718.7, "last_price": 2678.32, "low_price": 2667.69, "month": "06", "start_price": 2674.63, "total_price": 11569709, "volume": 15162, "volume_price": 115226, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.0, "per": 47.94}, {"date": "20180629", "market": "KOSDAQ", "name": "화학", "compare": 15.46, "fluc_ratio": 0.58, "high_price": 2702.82, "last_price": 2693.78, "low_price": 2636.29, "month": "06", "start_price": 2694.53, "total_price": 11636895, "volume": 16608, "volume_price": 115497, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.01, "per": 48.22}, {"date": "20180702", "market": "KOSDAQ", "name": "화학", "compare": -52.77, "fluc_ratio": -1.96, "high_price": 2710.78, "last_price": 2641.01, "low_price": 2636.26, "month": "07", "start_price": 2691.98, "total_price": 11409327, "volume": 17054, "volume_price": 139750, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.97, "per": 47.26}, {"date": "20180703", "market": "KOSDAQ", "name": "화학", "compare": -9.89, "fluc_ratio": -0.37, "high_price": 2670.94, "last_price": 2631.12, "low_price": 2580.62, "month": "07", "start_price": 2659.75, "total_price": 11366254, "volume": 19875, "volume_price": 180648, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.97, "per": 47.15}, {"date": "20180704", "market": "KOSDAQ", "name": "화학", "compare": 8.99, "fluc_ratio": 0.34, "high_price": 2647.64, "last_price": 2640.11, "low_price": 2616.04, "month": "07", "start_price": 2622.71, "total_price": 11404980, "volume": 9964, "volume_price": 91176, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.97, "per": 47.32}, {"date": "20180705", "market": "KOSDAQ", "name": "화학", "compare": -13.54, "fluc_ratio": -0.51, "high_price": 2673.8, "last_price": 2626.57, "low_price": 2591.83, "month": "07", "start_price": 2653.88, "total_price": 11346888, "volume": 11973, "volume_price": 122068, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.97, "per": 47.1}, {"date": "20180706", "market": "KOSDAQ", "name": "화학", "compare": 33.7, "fluc_ratio": 1.28, "high_price": 2662.33, "last_price": 2660.27, "low_price": 2587.26, "month": "07", "start_price": 2636.45, "total_price": 11492817, "volume": 12743, "volume_price": 106556, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.99, "per": 47.7}, {"date": "20180709", "market": "KOSDAQ", "name": "화학", "compare": -1.78, "fluc_ratio": -0.07, "high_price": 2672.75, "last_price": 2658.49, "low_price": 2644.46, "month": "07", "start_price": 2657.13, "total_price": 11485269, "volume": 10534, "volume_price": 86618, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.99, "per": 47.65}, {"date": "20180710", "market": "KOSDAQ", "name": "화학", "compare": 20.63, "fluc_ratio": 0.78, "high_price": 2686.93, "last_price": 2679.12, "low_price": 2669.44, "month": "07", "start_price": 2680.32, "total_price": 11574484, "volume": 21626, "volume_price": 116943, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.0, "per": 48.03}, {"date": "20180711", "market": "KOSDAQ", "name": "화학", "compare": -25.97, "fluc_ratio": -0.97, "high_price": 2665.72, "last_price": 2653.15, "low_price": 2637.18, "month": "07", "start_price": 2653.1, "total_price": 11461949, "volume": 17146, "volume_price": 125167, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.98, "per": 47.54}, {"date": "20180712", "market": "KOSDAQ", "name": "화학", "compare": 45.43, "fluc_ratio": 1.71, "high_price": 2699.55, "last_price": 2698.58, "low_price": 2644.46, "month": "07", "start_price": 2653.67, "total_price": 11657797, "volume": 12594, "volume_price": 130590, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.02, "per": 48.38}, {"date": "20180713", "market": "KOSDAQ", "name": "화학", "compare": 6.87, "fluc_ratio": 0.25, "high_price": 2715.54, "last_price": 2705.45, "low_price": 2691.49, "month": "07", "start_price": 2707.28, "total_price": 11687412, "volume": 13518, "volume_price": 127774, "year": "2018", "dividend_ratio": 0.79, "pbr": 2.02, "per": 48.51}, {"date": "20180716", "market": "KOSDAQ", "name": "화학", "compare": -18.35, "fluc_ratio": -0.68, "high_price": 2718.01, "last_price": 2687.1, "low_price": 2680.97, "month": "07", "start_price": 2714.78, "total_price": 11609255, "volume": 19887, "volume_price": 126620, "year": "2018", "dividend_ratio": 0.8, "pbr": 2.01, "per": 48.18}, {"date": "20180717", "market": "KOSDAQ", "name": "화학", "compare": -22.35, "fluc_ratio": -0.83, "high_price": 2708.69, "last_price": 2664.75, "low_price": 2660.78, "month": "07", "start_price": 2699.11, "total_price": 11514438, "volume": 21217, "volume_price": 128459, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.99, "per": 47.78}, {"date": "20180718", "market": "KOSDAQ", "name": "화학", "compare": -25.91, "fluc_ratio": -0.97, "high_price": 2688.98, "last_price": 2638.84, "low_price": 2630.56, "month": "07", "start_price": 2680.36, "total_price": 11402250, "volume": 40174, "volume_price": 192064, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.97, "per": 47.3}, {"date": "20180719", "market": "KOSDAQ", "name": "화학", "compare": -57.7, "fluc_ratio": -2.19, "high_price": 2647.43, "last_price": 2581.14, "low_price": 2568.24, "month": "07", "start_price": 2639.04, "total_price": 11167583, "volume": 20195, "volume_price": 139307, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.93, "per": 46.24}, {"date": "20180720", "market": "KOSDAQ", "name": "화학", "compare": -14.27, "fluc_ratio": -0.55, "high_price": 2608.42, "last_price": 2566.87, "low_price": 2538.75, "month": "07", "start_price": 2570.81, "total_price": 11105818, "volume": 13573, "volume_price": 102206, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.92, "per": 45.96}, {"date": "20180723", "market": "KOSDAQ", "name": "화학", "compare": -116.67, "fluc_ratio": -4.55, "high_price": 2568.9, "last_price": 2450.2, "low_price": 2445.59, "month": "07", "start_price": 2568.9, "total_price": 10601036, "volume": 19114, "volume_price": 141072, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.83, "per": 43.8}, {"date": "20180724", "market": "KOSDAQ", "name": "화학", "compare": 12.12, "fluc_ratio": 0.49, "high_price": 2483.01, "last_price": 2462.32, "low_price": 2448.4, "month": "07", "start_price": 2463.72, "total_price": 10653474, "volume": 10414, "volume_price": 84826, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.84, "per": 44.03}, {"date": "20180725", "market": "KOSDAQ", "name": "화학", "compare": -6.25, "fluc_ratio": -0.25, "high_price": 2479.63, "last_price": 2456.07, "low_price": 2438.09, "month": "07", "start_price": 2473.71, "total_price": 10627367, "volume": 11477, "volume_price": 86724, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.83, "per": 43.92}, {"date": "20180726", "market": "KOSDAQ", "name": "화학", "compare": 56.17, "fluc_ratio": 2.29, "high_price": 2513.24, "last_price": 2512.24, "low_price": 2465.56, "month": "07", "start_price": 2474.95, "total_price": 10870397, "volume": 14876, "volume_price": 120601, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.88, "per": 44.97}, {"date": "20180727", "market": "KOSDAQ", "name": "화학", "compare": 34.43, "fluc_ratio": 1.37, "high_price": 2547.1, "last_price": 2546.67, "low_price": 2504.41, "month": "07", "start_price": 2517.29, "total_price": 11020359, "volume": 17730, "volume_price": 128225, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.9, "per": 45.61}, {"date": "20180730", "market": "KOSDAQ", "name": "화학", "compare": -10.01, "fluc_ratio": -0.39, "high_price": 2558.07, "last_price": 2536.66, "low_price": 2518.78, "month": "07", "start_price": 2553.18, "total_price": 10980894, "volume": 10179, "volume_price": 82626, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.9, "per": 45.44}, {"date": "20180731", "market": "KOSDAQ", "name": "화학", "compare": -4.96, "fluc_ratio": -0.2, "high_price": 2552.55, "last_price": 2531.7, "low_price": 2512.54, "month": "07", "start_price": 2534.85, "total_price": 10959433, "volume": 19233, "volume_price": 92026, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.89, "per": 45.35}, {"date": "20180801", "market": "KOSDAQ", "name": "화학", "compare": 85.15, "fluc_ratio": 3.36, "high_price": 2619.49, "last_price": 2616.85, "low_price": 2544.46, "month": "08", "start_price": 2548.58, "total_price": 11323439, "volume": 25578, "volume_price": 181784, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.96, "per": 46.99}, {"date": "20180802", "market": "KOSDAQ", "name": "화학", "compare": -44.68, "fluc_ratio": -1.71, "high_price": 2614.15, "last_price": 2572.17, "low_price": 2568.6, "month": "08", "start_price": 2610.12, "total_price": 11131150, "volume": 13418, "volume_price": 127022, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.93, "per": 46.16}, {"date": "20180803", "market": "KOSDAQ", "name": "화학", "compare": 19.7, "fluc_ratio": 0.77, "high_price": 2594.63, "last_price": 2591.87, "low_price": 2576.41, "month": "08", "start_price": 2585.88, "total_price": 11215870, "volume": 10166, "volume_price": 84606, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.94, "per": 46.53}, {"date": "20180806", "market": "KOSDAQ", "name": "화학", "compare": -31.65, "fluc_ratio": -1.22, "high_price": 2604.98, "last_price": 2560.22, "low_price": 2558.48, "month": "08", "start_price": 2599.5, "total_price": 11078624, "volume": 10000, "volume_price": 84546, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.92, "per": 45.94}, {"date": "20180807", "market": "KOSDAQ", "name": "화학", "compare": -2.76, "fluc_ratio": -0.11, "high_price": 2571.96, "last_price": 2557.46, "low_price": 2533.34, "month": "08", "start_price": 2570.87, "total_price": 11066896, "volume": 7748, "volume_price": 58867, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.91, "per": 45.89}, {"date": "20180808", "market": "KOSDAQ", "name": "화학", "compare": -27.27, "fluc_ratio": -1.07, "high_price": 2567.47, "last_price": 2530.19, "low_price": 2525.25, "month": "08", "start_price": 2564.38, "total_price": 10948800, "volume": 13402, "volume_price": 141440, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.89, "per": 45.38}, {"date": "20180809", "market": "KOSDAQ", "name": "화학", "compare": -1.67, "fluc_ratio": -0.07, "high_price": 2533.81, "last_price": 2528.52, "low_price": 2512.21, "month": "08", "start_price": 2533.58, "total_price": 10941754, "volume": 8416, "volume_price": 71986, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.89, "per": 45.33}, {"date": "20180810", "market": "KOSDAQ", "name": "화학", "compare": -38.36, "fluc_ratio": -1.52, "high_price": 2526.97, "last_price": 2490.16, "low_price": 2479.94, "month": "08", "start_price": 2526.97, "total_price": 10894958, "volume": 33309, "volume_price": 230359, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.86, "per": 44.65}, {"date": "20180813", "market": "KOSDAQ", "name": "화학", "compare": -97.39, "fluc_ratio": -3.91, "high_price": 2475.02, "last_price": 2392.77, "low_price": 2392.16, "month": "08", "start_price": 2475.02, "total_price": 10475646, "volume": 18453, "volume_price": 143896, "year": "2018", "dividend_ratio": 0.89, "pbr": 1.8, "per": 42.36}, {"date": "20180814", "market": "KOSDAQ", "name": "화학", "compare": 29.55, "fluc_ratio": 1.23, "high_price": 2433.77, "last_price": 2422.32, "low_price": 2396.93, "month": "08", "start_price": 2396.93, "total_price": 10605206, "volume": 19591, "volume_price": 179655, "year": "2018", "dividend_ratio": 0.88, "pbr": 1.82, "per": 42.9}, {"date": "20180816", "market": "KOSDAQ", "name": "화학", "compare": 26.47, "fluc_ratio": 1.09, "high_price": 2449.91, "last_price": 2448.79, "low_price": 2375.83, "month": "08", "start_price": 2395.74, "total_price": 10721743, "volume": 23873, "volume_price": 277508, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.84, "per": 43.39}, {"date": "20180817", "market": "KOSDAQ", "name": "화학", "compare": 22.54, "fluc_ratio": 0.92, "high_price": 2474.74, "last_price": 2471.33, "low_price": 2453.81, "month": "08", "start_price": 2459.71, "total_price": 10821343, "volume": 15329, "volume_price": 162828, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.86, "per": 43.8}, {"date": "20180820", "market": "KOSDAQ", "name": "화학", "compare": -14.53, "fluc_ratio": -0.59, "high_price": 2487.61, "last_price": 2456.8, "low_price": 2451.62, "month": "08", "start_price": 2481.98, "total_price": 10757543, "volume": 11293, "volume_price": 112583, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.85, "per": 43.53}, {"date": "20180821", "market": "KOSDAQ", "name": "화학", "compare": 58.97, "fluc_ratio": 2.4, "high_price": 2517.58, "last_price": 2515.77, "low_price": 2463.74, "month": "08", "start_price": 2463.74, "total_price": 11016143, "volume": 13082, "volume_price": 101174, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.89, "per": 44.61}, {"date": "20180822", "market": "KOSDAQ", "name": "화학", "compare": -21.3, "fluc_ratio": -0.85, "high_price": 2519.9, "last_price": 2494.47, "low_price": 2492.95, "month": "08", "start_price": 2513.27, "total_price": 10922769, "volume": 9824, "volume_price": 85563, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.88, "per": 44.21}, {"date": "20180823", "market": "KOSDAQ", "name": "화학", "compare": 26.78, "fluc_ratio": 1.07, "high_price": 2529.93, "last_price": 2521.25, "low_price": 2501.72, "month": "08", "start_price": 2516.02, "total_price": 11040681, "volume": 22202, "volume_price": 183331, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.9, "per": 44.71}, {"date": "20180824", "market": "KOSDAQ", "name": "화학", "compare": 24.81, "fluc_ratio": 0.98, "high_price": 2548.28, "last_price": 2546.06, "low_price": 2510.14, "month": "08", "start_price": 2523.66, "total_price": 11149053, "volume": 11657, "volume_price": 107282, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.92, "per": 45.17}, {"date": "20180827", "market": "KOSDAQ", "name": "화학", "compare": 0.55, "fluc_ratio": 0.02, "high_price": 2549.7, "last_price": 2546.61, "low_price": 2519.18, "month": "08", "start_price": 2544.36, "total_price": 11151567, "volume": 13013, "volume_price": 108555, "year": "2018", "dividend_ratio": 0.83, "pbr": 1.92, "per": 45.18}, {"date": "20180828", "market": "KOSDAQ", "name": "화학", "compare": -13.04, "fluc_ratio": -0.51, "high_price": 2558.45, "last_price": 2533.57, "low_price": 2530.94, "month": "08", "start_price": 2555.22, "total_price": 11094559, "volume": 11795, "volume_price": 91736, "year": "2018", "dividend_ratio": 0.84, "pbr": 1.91, "per": 44.94}, {"date": "20180829", "market": "KOSDAQ", "name": "화학", "compare": 40.37, "fluc_ratio": 1.59, "high_price": 2573.94, "last_price": 2573.94, "low_price": 2530.96, "month": "08", "start_price": 2536.52, "total_price": 11271559, "volume": 14498, "volume_price": 146744, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.94, "per": 45.69}, {"date": "20180830", "market": "KOSDAQ", "name": "화학", "compare": 17.91, "fluc_ratio": 0.7, "high_price": 2607.14, "last_price": 2591.85, "low_price": 2589.99, "month": "08", "start_price": 2607.14, "total_price": 11349927, "volume": 17736, "volume_price": 193355, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.95, "per": 46.02}, {"date": "20180831", "market": "KOSDAQ", "name": "화학", "compare": 12.58, "fluc_ratio": 0.49, "high_price": 2607.37, "last_price": 2604.43, "low_price": 2563.36, "month": "08", "start_price": 2577.97, "total_price": 11405122, "volume": 11555, "volume_price": 96303, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.96, "per": 46.25}, {"date": "20180903", "market": "KOSDAQ", "name": "화학", "compare": -0.15, "fluc_ratio": -0.01, "high_price": 2615.03, "last_price": 2604.28, "low_price": 2590.26, "month": "09", "start_price": 2609.22, "total_price": 11404714, "volume": 15706, "volume_price": 100360, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.96, "per": 46.25}, {"date": "20180904", "market": "KOSDAQ", "name": "화학", "compare": 23.04, "fluc_ratio": 0.88, "high_price": 2632.02, "last_price": 2627.32, "low_price": 2602.33, "month": "09", "start_price": 2609.64, "total_price": 11505538, "volume": 22468, "volume_price": 242864, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.98, "per": 46.68}, {"date": "20180905", "market": "KOSDAQ", "name": "화학", "compare": 1.1, "fluc_ratio": 0.04, "high_price": 2660.27, "last_price": 2628.42, "low_price": 2627.25, "month": "09", "start_price": 2631.99, "total_price": 11510375, "volume": 20165, "volume_price": 218300, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.98, "per": 46.65}, {"date": "20180906", "market": "KOSDAQ", "name": "화학", "compare": -15.46, "fluc_ratio": -0.59, "high_price": 2649.72, "last_price": 2612.96, "low_price": 2612.96, "month": "09", "start_price": 2629.21, "total_price": 11494307, "volume": 25542, "volume_price": 229175, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.98, "per": 46.6}, {"date": "20180907", "market": "KOSDAQ", "name": "화학", "compare": -8.6, "fluc_ratio": -0.33, "high_price": 2620.38, "last_price": 2604.36, "low_price": 2579.11, "month": "09", "start_price": 2611.46, "total_price": 11456152, "volume": 23065, "volume_price": 168646, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.97, "per": 46.45}, {"date": "20180910", "market": "KOSDAQ", "name": "화학", "compare": -4.95, "fluc_ratio": -0.19, "high_price": 2603.98, "last_price": 2599.41, "low_price": 2587.6, "month": "09", "start_price": 2598.77, "total_price": 11405889, "volume": 27462, "volume_price": 267772, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.9, "per": 38.82}, {"date": "20180911", "market": "KOSDAQ", "name": "화학", "compare": 31.93, "fluc_ratio": 1.23, "high_price": 2636.74, "last_price": 2631.34, "low_price": 2603.37, "month": "09", "start_price": 2609.35, "total_price": 11550280, "volume": 20699, "volume_price": 211583, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.92, "per": 39.33}, {"date": "20180912", "market": "KOSDAQ", "name": "화학", "compare": -17.05, "fluc_ratio": -0.65, "high_price": 2652.4, "last_price": 2614.29, "low_price": 2602.88, "month": "09", "start_price": 2649.1, "total_price": 11477462, "volume": 31387, "volume_price": 218351, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.91, "per": 39.07}, {"date": "20180913", "market": "KOSDAQ", "name": "화학", "compare": 6.1, "fluc_ratio": 0.23, "high_price": 2620.39, "last_price": 2620.39, "low_price": 2598.67, "month": "09", "start_price": 2611.82, "total_price": 11504125, "volume": 20256, "volume_price": 152411, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.91, "per": 39.16}, {"date": "20180914", "market": "KOSDAQ", "name": "화학", "compare": 35.55, "fluc_ratio": 1.36, "high_price": 2655.94, "last_price": 2655.94, "low_price": 2626.62, "month": "09", "start_price": 2634.82, "total_price": 11663863, "volume": 36010, "volume_price": 288275, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.94, "per": 39.72}, {"date": "20180917", "market": "KOSDAQ", "name": "화학", "compare": -2.71, "fluc_ratio": -0.1, "high_price": 2668.02, "last_price": 2653.23, "low_price": 2641.83, "month": "09", "start_price": 2663.95, "total_price": 11653362, "volume": 40392, "volume_price": 383457, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.94, "per": 39.68}, {"date": "20180918", "market": "KOSDAQ", "name": "화학", "compare": -2.09, "fluc_ratio": -0.08, "high_price": 2674.52, "last_price": 2651.14, "low_price": 2643.71, "month": "09", "start_price": 2644.13, "total_price": 11643217, "volume": 45147, "volume_price": 439191, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.94, "per": 39.65}, {"date": "20180919", "market": "KOSDAQ", "name": "화학", "compare": -42.16, "fluc_ratio": -1.59, "high_price": 2658.6, "last_price": 2608.98, "low_price": 2605.4, "month": "09", "start_price": 2657.26, "total_price": 11455686, "volume": 29793, "volume_price": 254989, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.91, "per": 39}, {"date": "20180920", "market": "KOSDAQ", "name": "화학", "compare": -12.94, "fluc_ratio": -0.5, "high_price": 2619.25, "last_price": 2596.04, "low_price": 2574.36, "month": "09", "start_price": 2617.47, "total_price": 11401731, "volume": 23303, "volume_price": 233023, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.9, "per": 38.8}, {"date": "20180921", "market": "KOSDAQ", "name": "화학", "compare": 7.78, "fluc_ratio": 0.3, "high_price": 2610.33, "last_price": 2603.82, "low_price": 2587.74, "month": "09", "start_price": 2599.49, "total_price": 11443867, "volume": 14249, "volume_price": 137177, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.9, "per": 38.95}, {"date": "20180927", "market": "KOSDAQ", "name": "화학", "compare": -6.41, "fluc_ratio": -0.25, "high_price": 2608.3, "last_price": 2597.41, "low_price": 2590.96, "month": "09", "start_price": 2598.29, "total_price": 11415731, "volume": 16908, "volume_price": 150845, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.9, "per": 38.85}, {"date": "20180928", "market": "KOSDAQ", "name": "화학", "compare": -64.97, "fluc_ratio": -2.5, "high_price": 2546.02, "last_price": 2532.44, "low_price": 2521.85, "month": "09", "start_price": 2542.56, "total_price": 11245925, "volume": 48187, "volume_price": 140852, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.9, "per": 38.99}, {"date": "20181001", "market": "KOSDAQ", "name": "화학", "compare": 2.32, "fluc_ratio": 0.09, "high_price": 2559.19, "last_price": 2534.76, "low_price": 2529.31, "month": "10", "start_price": 2539.17, "total_price": 11259898, "volume": 26496, "volume_price": 165050, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.9, "per": 39.04}, {"date": "20181002", "market": "KOSDAQ", "name": "화학", "compare": -58.85, "fluc_ratio": -2.32, "high_price": 2542.78, "last_price": 2475.91, "low_price": 2473.7, "month": "10", "start_price": 2541.08, "total_price": 10998531, "volume": 27440, "volume_price": 171978, "year": "2018", "dividend_ratio": 0.82, "pbr": 1.86, "per": 38.12}, {"date": "20181004", "market": "KOSDAQ", "name": "화학", "compare": -65.45, "fluc_ratio": -2.64, "high_price": 2489.39, "last_price": 2410.46, "low_price": 2402.13, "month": "10", "start_price": 2486.9, "total_price": 10707739, "volume": 23550, "volume_price": 153331, "year": "2018", "dividend_ratio": 0.85, "pbr": 1.81, "per": 37.11}, {"date": "20181005", "market": "KOSDAQ", "name": "화학", "compare": -26.64, "fluc_ratio": -1.11, "high_price": 2410.31, "last_price": 2383.82, "low_price": 2355.12, "month": "10", "start_price": 2394.87, "total_price": 10590965, "volume": 39994, "volume_price": 179840, "year": "2018", "dividend_ratio": 0.86, "pbr": 1.79, "per": 36.71}, {"date": "20181008", "market": "KOSDAQ", "name": "화학", "compare": -34.31, "fluc_ratio": -1.44, "high_price": 2397.01, "last_price": 2349.51, "low_price": 2349.51, "month": "10", "start_price": 2372.82, "total_price": 10456038, "volume": 11655, "volume_price": 90639, "year": "2018", "dividend_ratio": 0.87, "pbr": 1.77, "per": 36.17}, {"date": "20181010", "market": "KOSDAQ", "name": "화학", "compare": -89.93, "fluc_ratio": -3.83, "high_price": 2348.66, "last_price": 2259.58, "low_price": 2246.34, "month": "10", "start_price": 2337.74, "total_price": 10055797, "volume": 23283, "volume_price": 180930, "year": "2018", "dividend_ratio": 0.9, "pbr": 1.7, "per": 34.77}, {"date": "20181011", "market": "KOSDAQ", "name": "화학", "compare": -136.49, "fluc_ratio": -6.04, "high_price": 2214.87, "last_price": 2123.09, "low_price": 2122.13, "month": "10", "start_price": 2168.32, "total_price": 9448569, "volume": 23974, "volume_price": 160365, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.59, "per": 32.66}, {"date": "20181012", "market": "KOSDAQ", "name": "화학", "compare": 69.39, "fluc_ratio": 3.27, "high_price": 2192.48, "last_price": 2192.48, "low_price": 2103.98, "month": "10", "start_price": 2103.98, "total_price": 9760467, "volume": 17028, "volume_price": 123113, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.65, "per": 33.76}, {"date": "20181015", "market": "KOSDAQ", "name": "화학", "compare": -15.22, "fluc_ratio": -0.69, "high_price": 2206.6, "last_price": 2177.26, "low_price": 2169.98, "month": "10", "start_price": 2193.79, "total_price": 9692699, "volume": 26366, "volume_price": 153934, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.64, "per": 33.52}, {"date": "20181016", "market": "KOSDAQ", "name": "화학", "compare": 33.32, "fluc_ratio": 1.53, "high_price": 2216.14, "last_price": 2210.58, "low_price": 2184.97, "month": "10", "start_price": 2184.97, "total_price": 9848544, "volume": 48957, "volume_price": 187674, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.66, "per": 34.04}, {"date": "20181017", "market": "KOSDAQ", "name": "화학", "compare": 22.99, "fluc_ratio": 1.04, "high_price": 2253.24, "last_price": 2233.57, "low_price": 2216.08, "month": "10", "start_price": 2248.37, "total_price": 9950986, "volume": 33708, "volume_price": 267737, "year": "2018", "dividend_ratio": 0.91, "pbr": 1.68, "per": 34.42}, {"date": "20181018", "market": "KOSDAQ", "name": "화학", "compare": -37.78, "fluc_ratio": -1.69, "high_price": 2247.12, "last_price": 2195.79, "low_price": 2194.45, "month": "10", "start_price": 2247.12, "total_price": 9783027, "volume": 25709, "volume_price": 153271, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.65, "per": 33.84}, {"date": "20181019", "market": "KOSDAQ", "name": "화학", "compare": 20.19, "fluc_ratio": 0.92, "high_price": 2216.48, "last_price": 2215.98, "low_price": 2159.98, "month": "10", "start_price": 2175.46, "total_price": 9872990, "volume": 56004, "volume_price": 237415, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.67, "per": 34.16}, {"date": "20181022", "market": "KOSDAQ", "name": "화학", "compare": -1.44, "fluc_ratio": -0.06, "high_price": 2224.88, "last_price": 2214.54, "low_price": 2197.49, "month": "10", "start_price": 2202.03, "total_price": 9866593, "volume": 29193, "volume_price": 169545, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.67, "per": 34.14}, {"date": "20181023", "market": "KOSDAQ", "name": "화학", "compare": -90.05, "fluc_ratio": -4.07, "high_price": 2210.86, "last_price": 2124.49, "low_price": 2121.29, "month": "10", "start_price": 2210.09, "total_price": 9465381, "volume": 24825, "volume_price": 217400, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.6, "per": 32.75}, {"date": "20181024", "market": "KOSDAQ", "name": "화학", "compare": -56.84, "fluc_ratio": -2.68, "high_price": 2161.53, "last_price": 2067.65, "low_price": 2065.65, "month": "10", "start_price": 2151, "total_price": 9212131, "volume": 51865, "volume_price": 215316, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.55, "per": 31.86}, {"date": "20181025", "market": "KOSDAQ", "name": "화학", "compare": -45.19, "fluc_ratio": -2.19, "high_price": 2051.99, "last_price": 2022.46, "low_price": 1992.2, "month": "10", "start_price": 2007.79, "total_price": 9012992, "volume": 24833, "volume_price": 131772, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.52, "per": 31.17}, {"date": "20181026", "market": "KOSDAQ", "name": "화학", "compare": -76.09, "fluc_ratio": -3.76, "high_price": 2046.39, "last_price": 1946.37, "low_price": 1926.39, "month": "10", "start_price": 2044.23, "total_price": 8674344, "volume": 34309, "volume_price": 149818, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.46, "per": 29.98}, {"date": "20181029", "market": "KOSDAQ", "name": "화학", "compare": -135.01, "fluc_ratio": -6.94, "high_price": 1982.58, "last_price": 1811.36, "low_price": 1811.36, "month": "10", "start_price": 1947.47, "total_price": 8141648, "volume": 29779, "volume_price": 141171, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.37, "per": 28.09}, {"date": "20181030", "market": "KOSDAQ", "name": "화학", "compare": 41.28, "fluc_ratio": 2.28, "high_price": 1853.34, "last_price": 1852.64, "low_price": 1769.48, "month": "10", "start_price": 1787.64, "total_price": 8327021, "volume": 29507, "volume_price": 138087, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.4, "per": 28.74}, {"date": "20181031", "market": "KOSDAQ", "name": "화학", "compare": 25.51, "fluc_ratio": 1.38, "high_price": 1883.63, "last_price": 1878.15, "low_price": 1842.87, "month": "10", "start_price": 1864.63, "total_price": 8441594, "volume": 20200, "volume_price": 121414, "year": "2018", "dividend_ratio": 1.08, "pbr": 1.42, "per": 29.14}, {"date": "20181101", "market": "KOSDAQ", "name": "화학", "compare": 38.09, "fluc_ratio": 2.03, "high_price": 1946.15, "last_price": 1916.24, "low_price": 1897.33, "month": "11", "start_price": 1898.58, "total_price": 8612650, "volume": 30905, "volume_price": 146936, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.45, "per": 29.72}, {"date": "20181102", "market": "KOSDAQ", "name": "화학", "compare": 93.77, "fluc_ratio": 4.89, "high_price": 2010.01, "last_price": 2010.01, "low_price": 1942.35, "month": "11", "start_price": 1943.95, "total_price": 9036816, "volume": 32299, "volume_price": 152631, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.52, "per": 31.21}, {"date": "20181105", "market": "KOSDAQ", "name": "화학", "compare": 12.79, "fluc_ratio": 0.64, "high_price": 2022.8, "last_price": 2022.8, "low_price": 1973.22, "month": "11", "start_price": 1993.31, "total_price": 9094290, "volume": 27806, "volume_price": 136857, "year": "2018", "dividend_ratio": 1.0, "pbr": 1.53, "per": 31.41}, {"date": "20181106", "market": "KOSDAQ", "name": "화학", "compare": 3.83, "fluc_ratio": 0.19, "high_price": 2042.04, "last_price": 2026.63, "low_price": 2003.12, "month": "11", "start_price": 2034.18, "total_price": 9111512, "volume": 27118, "volume_price": 124230, "year": "2018", "dividend_ratio": 1.0, "pbr": 1.53, "per": 31.47}, {"date": "20181107", "market": "KOSDAQ", "name": "화학", "compare": -38.32, "fluc_ratio": -1.89, "high_price": 2057.17, "last_price": 1988.31, "low_price": 1967.6, "month": "11", "start_price": 2040.15, "total_price": 8939369, "volume": 37743, "volume_price": 250038, "year": "2018", "dividend_ratio": 1.02, "pbr": 1.5, "per": 30.87}, {"date": "20181108", "market": "KOSDAQ", "name": "화학", "compare": 49.77, "fluc_ratio": 2.5, "high_price": 2042.8, "last_price": 2038.08, "low_price": 2016.61, "month": "11", "start_price": 2027.29, "total_price": 9162925, "volume": 29665, "volume_price": 169551, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.54, "per": 31.66}, {"date": "20181109", "market": "KOSDAQ", "name": "화학", "compare": -7.76, "fluc_ratio": -0.38, "high_price": 2055.97, "last_price": 2030.32, "low_price": 2004.06, "month": "11", "start_price": 2041.02, "total_price": 9128198, "volume": 25370, "volume_price": 157117, "year": "2018", "dividend_ratio": 1.0, "pbr": 1.54, "per": 31.54}, {"date": "20181112", "market": "KOSDAQ", "name": "화학", "compare": -45.72, "fluc_ratio": -2.25, "high_price": 2031.65, "last_price": 1984.6, "low_price": 1984.6, "month": "11", "start_price": 2015.43, "total_price": 8922820, "volume": 20820, "volume_price": 125548, "year": "2018", "dividend_ratio": 1.02, "pbr": 1.5, "per": 30.82}, {"date": "20181113", "market": "KOSDAQ", "name": "화학", "compare": -13.54, "fluc_ratio": -0.68, "high_price": 1973.39, "last_price": 1971.06, "low_price": 1908.71, "month": "11", "start_price": 1943.16, "total_price": 8861986, "volume": 21306, "volume_price": 127644, "year": "2018", "dividend_ratio": 1.03, "pbr": 1.49, "per": 30.62}, {"date": "20181114", "market": "KOSDAQ", "name": "화학", "compare": -7.52, "fluc_ratio": -0.38, "high_price": 1981.58, "last_price": 1963.54, "low_price": 1951.78, "month": "11", "start_price": 1973.91, "total_price": 8828850, "volume": 19177, "volume_price": 109468, "year": "2018", "dividend_ratio": 1.03, "pbr": 1.49, "per": 30.51}, {"date": "20181115", "market": "KOSDAQ", "name": "화학", "compare": 35.7, "fluc_ratio": 1.82, "high_price": 2001.94, "last_price": 1999.24, "low_price": 1948.41, "month": "11", "start_price": 1968.46, "total_price": 8989246, "volume": 29623, "volume_price": 213991, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.51, "per": 31.08}, {"date": "20181116", "market": "KOSDAQ", "name": "화학", "compare": 30.1, "fluc_ratio": 1.51, "high_price": 2046.93, "last_price": 2029.34, "low_price": 2010.63, "month": "11", "start_price": 2019.39, "total_price": 9125615, "volume": 24723, "volume_price": 167962, "year": "2018", "dividend_ratio": 1.0, "pbr": 1.54, "per": 31.55}, {"date": "20181119", "market": "KOSDAQ", "name": "화학", "compare": 12.63, "fluc_ratio": 0.62, "high_price": 2047.85, "last_price": 2041.97, "low_price": 2029.4, "month": "11", "start_price": 2041.37, "total_price": 9183356, "volume": 17530, "volume_price": 121245, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.55, "per": 31.76}, {"date": "20181120", "market": "KOSDAQ", "name": "화학", "compare": -40.97, "fluc_ratio": -2.01, "high_price": 2019.62, "last_price": 2001, "low_price": 1997.23, "month": "11", "start_price": 2006.24, "total_price": 9046603, "volume": 36717, "volume_price": 182732, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.52, "per": 31.12}, {"date": "20181121", "market": "KOSDAQ", "name": "화학", "compare": 37.47, "fluc_ratio": 1.87, "high_price": 2041.97, "last_price": 2038.47, "low_price": 1956.35, "month": "11", "start_price": 1976.51, "total_price": 9215898, "volume": 34979, "volume_price": 220137, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.54, "per": 31.69}, {"date": "20181122", "market": "KOSDAQ", "name": "화학", "compare": -10.68, "fluc_ratio": -0.52, "high_price": 2057.57, "last_price": 2027.79, "low_price": 2018.9, "month": "11", "start_price": 2057.13, "total_price": 9167633, "volume": 29900, "volume_price": 150471, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.53, "per": 31.52}, {"date": "20181123", "market": "KOSDAQ", "name": "화학", "compare": -32.65, "fluc_ratio": -1.61, "high_price": 2034.15, "last_price": 1995.14, "low_price": 1989.33, "month": "11", "start_price": 2031.7, "total_price": 9020146, "volume": 30198, "volume_price": 142329, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.51, "per": 31}, {"date": "20181126", "market": "KOSDAQ", "name": "화학", "compare": 17.74, "fluc_ratio": 0.89, "high_price": 2024.52, "last_price": 2012.88, "low_price": 1991.63, "month": "11", "start_price": 1992.58, "total_price": 9100267, "volume": 16413, "volume_price": 91603, "year": "2018", "dividend_ratio": 1.0, "pbr": 1.52, "per": 31.29}, {"date": "20181127", "market": "KOSDAQ", "name": "화학", "compare": 31.87, "fluc_ratio": 1.58, "high_price": 2045.36, "last_price": 2044.75, "low_price": 2020.25, "month": "11", "start_price": 2031.76, "total_price": 9244245, "volume": 19244, "volume_price": 105017, "year": "2018", "dividend_ratio": 0.98, "pbr": 1.55, "per": 31.79}, {"date": "20181128", "market": "KOSDAQ", "name": "화학", "compare": 10.98, "fluc_ratio": 0.54, "high_price": 2065.22, "last_price": 2055.73, "low_price": 2048.23, "month": "11", "start_price": 2055.35, "total_price": 9293860, "volume": 25039, "volume_price": 182603, "year": "2018", "dividend_ratio": 0.98, "pbr": 1.56, "per": 31.95}, {"date": "20181129", "market": "KOSDAQ", "name": "화학", "compare": -17.06, "fluc_ratio": -0.83, "high_price": 2082.01, "last_price": 2038.67, "low_price": 2038.27, "month": "11", "start_price": 2078.7, "total_price": 9216779, "volume": 17750, "volume_price": 113225, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.54, "per": 31.67}, {"date": "20181130", "market": "KOSDAQ", "name": "화학", "compare": 7.94, "fluc_ratio": 0.39, "high_price": 2051.25, "last_price": 2046.61, "low_price": 2034.71, "month": "11", "start_price": 2043.05, "total_price": 9252649, "volume": 15890, "volume_price": 94267, "year": "2018", "dividend_ratio": 0.98, "pbr": 1.55, "per": 31.76}, {"date": "20181203", "market": "KOSDAQ", "name": "화학", "compare": 38.99, "fluc_ratio": 1.91, "high_price": 2086.18, "last_price": 2085.6, "low_price": 2063.56, "month": "12", "start_price": 2069.97, "total_price": 9428809, "volume": 36294, "volume_price": 156418, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.58, "per": 32.37}, {"date": "20181204", "market": "KOSDAQ", "name": "화학", "compare": -21.64, "fluc_ratio": -1.04, "high_price": 2086.94, "last_price": 2063.96, "low_price": 2052.11, "month": "12", "start_price": 2086.12, "total_price": 9331043, "volume": 38631, "volume_price": 178931, "year": "2018", "dividend_ratio": 0.98, "pbr": 1.56, "per": 32.03}, {"date": "20181205", "market": "KOSDAQ", "name": "화학", "compare": -29.89, "fluc_ratio": -1.45, "high_price": 2043.87, "last_price": 2034.07, "low_price": 2021.23, "month": "12", "start_price": 2023.46, "total_price": 9196021, "volume": 31641, "volume_price": 131878, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.54, "per": 31.57}, {"date": "20181206", "market": "KOSDAQ", "name": "화학", "compare": -65.25, "fluc_ratio": -3.21, "high_price": 2036.69, "last_price": 1968.82, "low_price": 1965.12, "month": "12", "start_price": 2034.68, "total_price": 8901248, "volume": 45353, "volume_price": 160873, "year": "2018", "dividend_ratio": 1.02, "pbr": 1.49, "per": 30.55}, {"date": "20181207", "market": "KOSDAQ", "name": "화학", "compare": 19.09, "fluc_ratio": 0.97, "high_price": 1996.69, "last_price": 1987.91, "low_price": 1967.44, "month": "12", "start_price": 1986.74, "total_price": 8989429, "volume": 24495, "volume_price": 103064, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.45, "per": 37.58}, {"date": "20181210", "market": "KOSDAQ", "name": "화학", "compare": -33.68, "fluc_ratio": -1.69, "high_price": 1977.05, "last_price": 1954.23, "low_price": 1942.92, "month": "12", "start_price": 1958.53, "total_price": 8837208, "volume": 31994, "volume_price": 122046, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.43, "per": 36.93}, {"date": "20181211", "market": "KOSDAQ", "name": "화학", "compare": -21.57, "fluc_ratio": -1.1, "high_price": 1969.84, "last_price": 1932.66, "low_price": 1930.29, "month": "12", "start_price": 1969.31, "total_price": 8739782, "volume": 22000, "volume_price": 90773, "year": "2018", "dividend_ratio": 1.02, "pbr": 1.41, "per": 36.52}, {"date": "20181212", "market": "KOSDAQ", "name": "화학", "compare": 63.19, "fluc_ratio": 3.27, "high_price": 1997.68, "last_price": 1995.85, "low_price": 1948.62, "month": "12", "start_price": 1949.21, "total_price": 9025372, "volume": 31136, "volume_price": 135466, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.46, "per": 37.83}, {"date": "20181213", "market": "KOSDAQ", "name": "화학", "compare": 9.47, "fluc_ratio": 0.47, "high_price": 2009.38, "last_price": 2005.32, "low_price": 1985.62, "month": "12", "start_price": 2004.25, "total_price": 9069027, "volume": 40922, "volume_price": 177375, "year": "2018", "dividend_ratio": 0.98, "pbr": 1.47, "per": 38.03}, {"date": "20181214", "market": "KOSDAQ", "name": "화학", "compare": -34.87, "fluc_ratio": -1.74, "high_price": 2008.74, "last_price": 1970.45, "low_price": 1956.32, "month": "12", "start_price": 2003.76, "total_price": 8971832, "volume": 30284, "volume_price": 201466, "year": "2018", "dividend_ratio": 1.0, "pbr": 1.44, "per": 37.36}, {"date": "20181217", "market": "KOSDAQ", "name": "화학", "compare": -13.33, "fluc_ratio": -0.68, "high_price": 1975.93, "last_price": 1957.12, "low_price": 1939.06, "month": "12", "start_price": 1967.22, "total_price": 8911189, "volume": 22081, "volume_price": 101050, "year": "2018", "dividend_ratio": 1.0, "pbr": 1.44, "per": 37.85}, {"date": "20181218", "market": "KOSDAQ", "name": "화학", "compare": -20.57, "fluc_ratio": -1.05, "high_price": 1952.8, "last_price": 1936.55, "low_price": 1920.25, "month": "12", "start_price": 1930.69, "total_price": 8817571, "volume": 30412, "volume_price": 125248, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.43, "per": 37.44}, {"date": "20181219", "market": "KOSDAQ", "name": "화학", "compare": 15.67, "fluc_ratio": 0.81, "high_price": 1960.62, "last_price": 1952.22, "low_price": 1934.25, "month": "12", "start_price": 1945.54, "total_price": 8889678, "volume": 21118, "volume_price": 104943, "year": "2018", "dividend_ratio": 1.0, "pbr": 1.44, "per": 37.75}, {"date": "20181220", "market": "KOSDAQ", "name": "화학", "compare": -25.04, "fluc_ratio": -1.28, "high_price": 1957.95, "last_price": 1927.18, "low_price": 1917.47, "month": "12", "start_price": 1937.91, "total_price": 8775749, "volume": 19577, "volume_price": 110562, "year": "2018", "dividend_ratio": 1.02, "pbr": 1.42, "per": 37.26}, {"date": "20181221", "market": "KOSDAQ", "name": "화학", "compare": 8.28, "fluc_ratio": 0.43, "high_price": 1950.7, "last_price": 1935.46, "low_price": 1924.11, "month": "12", "start_price": 1926.71, "total_price": 8813722, "volume": 21237, "volume_price": 130331, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.42, "per": 37.43}, {"date": "20181224", "market": "KOSDAQ", "name": "화학", "compare": -9.15, "fluc_ratio": -0.47, "high_price": 1941.54, "last_price": 1926.31, "low_price": 1922.97, "month": "12", "start_price": 1932.41, "total_price": 8772088, "volume": 21538, "volume_price": 122309, "year": "2018", "dividend_ratio": 1.02, "pbr": 1.42, "per": 37.25}, {"date": "20181226", "market": "KOSDAQ", "name": "화학", "compare": -38.65, "fluc_ratio": -2.01, "high_price": 1908.23, "last_price": 1887.66, "low_price": 1871.92, "month": "12", "start_price": 1897.92, "total_price": 8596253, "volume": 15121, "volume_price": 85985, "year": "2018", "dividend_ratio": 1.04, "pbr": 1.39, "per": 36.5}, {"date": "20181227", "market": "KOSDAQ", "name": "화학", "compare": 35.11, "fluc_ratio": 1.86, "high_price": 1931.25, "last_price": 1922.77, "low_price": 1910.04, "month": "12", "start_price": 1921.21, "total_price": 8752973, "volume": 15703, "volume_price": 74789, "year": "2018", "dividend_ratio": 1.02, "pbr": 1.42, "per": 37.2}, {"date": "20181228", "market": "KOSDAQ", "name": "화학", "compare": 38.11, "fluc_ratio": 1.98, "high_price": 1962.63, "last_price": 1960.88, "low_price": 1930.86, "month": "12", "start_price": 1930.86, "total_price": 8936951, "volume": 17408, "volume_price": 96392, "year": "2018", "dividend_ratio": 1.0, "pbr": 1.45, "per": 37.99}, {"date": "20190102", "market": "KOSDAQ", "name": "화학", "compare": -38.21, "fluc_ratio": -1.95, "high_price": 1980.01, "last_price": 1922.67, "low_price": 1918.75, "month": "01", "start_price": 1978.45, "total_price": 8762943, "volume": 13276, "volume_price": 78197, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.42, "per": 37.22}, {"date": "20190103", "market": "KOSDAQ", "name": "화학", "compare": -54.68, "fluc_ratio": -2.84, "high_price": 1931.26, "last_price": 1867.99, "low_price": 1867.23, "month": "01", "start_price": 1930.52, "total_price": 8513863, "volume": 16739, "volume_price": 102889, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.38, "per": 36.15}, {"date": "20190104", "market": "KOSDAQ", "name": "화학", "compare": -5.74, "fluc_ratio": -0.31, "high_price": 1867.19, "last_price": 1862.25, "low_price": 1825.51, "month": "01", "start_price": 1862.65, "total_price": 8490076, "volume": 16659, "volume_price": 101796, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.37, "per": 36.07}, {"date": "20190107", "market": "KOSDAQ", "name": "화학", "compare": 28.99, "fluc_ratio": 1.56, "high_price": 1893.92, "last_price": 1891.24, "low_price": 1878.51, "month": "01", "start_price": 1883.37, "total_price": 8622094, "volume": 23624, "volume_price": 108763, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.4, "per": 36.65}, {"date": "20190108", "market": "KOSDAQ", "name": "화학", "compare": -11.2, "fluc_ratio": -0.59, "high_price": 1914.19, "last_price": 1880.04, "low_price": 1879.24, "month": "01", "start_price": 1898.88, "total_price": 8571028, "volume": 15199, "volume_price": 83339, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.39, "per": 36.42}, {"date": "20190109", "market": "KOSDAQ", "name": "화학", "compare": 49.36, "fluc_ratio": 2.63, "high_price": 1933.23, "last_price": 1929.4, "low_price": 1891.04, "month": "01", "start_price": 1891.04, "total_price": 8795840, "volume": 20660, "volume_price": 89831, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.42, "per": 37.39}, {"date": "20190110", "market": "KOSDAQ", "name": "화학", "compare": 0.83, "fluc_ratio": 0.04, "high_price": 1938.13, "last_price": 1930.23, "low_price": 1918.47, "month": "01", "start_price": 1934.51, "total_price": 8800474, "volume": 32517, "volume_price": 134847, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.42, "per": 37.42}, {"date": "20190111", "market": "KOSDAQ", "name": "화학", "compare": 27.48, "fluc_ratio": 1.42, "high_price": 1960.94, "last_price": 1957.71, "low_price": 1941.26, "month": "01", "start_price": 1942.92, "total_price": 8925665, "volume": 29082, "volume_price": 153448, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.45, "per": 37.96}, {"date": "20190114", "market": "KOSDAQ", "name": "화학", "compare": 9.63, "fluc_ratio": 0.49, "high_price": 1973.92, "last_price": 1967.34, "low_price": 1960.41, "month": "01", "start_price": 1968.62, "total_price": 8969478, "volume": 35191, "volume_price": 258634, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.45, "per": 38.16}, {"date": "20190115", "market": "KOSDAQ", "name": "화학", "compare": 17.65, "fluc_ratio": 0.9, "high_price": 1989.21, "last_price": 1984.99, "low_price": 1967.27, "month": "01", "start_price": 1971.26, "total_price": 9050487, "volume": 38019, "volume_price": 184528, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.47, "per": 38.54}, {"date": "20190116", "market": "KOSDAQ", "name": "화학", "compare": 10.13, "fluc_ratio": 0.51, "high_price": 1995.16, "last_price": 1995.12, "low_price": 1981.13, "month": "01", "start_price": 1994.16, "total_price": 9096707, "volume": 24693, "volume_price": 199156, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.47, "per": 38.72}, {"date": "20190117", "market": "KOSDAQ", "name": "화학", "compare": -22.73, "fluc_ratio": -1.14, "high_price": 2003.51, "last_price": 1972.39, "low_price": 1970.66, "month": "01", "start_price": 2001.59, "total_price": 8993184, "volume": 24065, "volume_price": 127708, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.46, "per": 38.26}, {"date": "20190118", "market": "KOSDAQ", "name": "화학", "compare": 40.49, "fluc_ratio": 2.05, "high_price": 2013.87, "last_price": 2012.88, "low_price": 1980.69, "month": "01", "start_price": 1982.39, "total_price": 9180744, "volume": 22190, "volume_price": 157673, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.49, "per": 39.06}, {"date": "20190121", "market": "KOSDAQ", "name": "화학", "compare": 32.23, "fluc_ratio": 1.6, "high_price": 2045.11, "last_price": 2045.11, "low_price": 2016.49, "month": "01", "start_price": 2028.29, "total_price": 9328096, "volume": 31424, "volume_price": 172063, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.51, "per": 39.7}, {"date": "20190122", "market": "KOSDAQ", "name": "화학", "compare": -4.4, "fluc_ratio": -0.22, "high_price": 2051.9, "last_price": 2040.71, "low_price": 2032.03, "month": "01", "start_price": 2051.9, "total_price": 9308017, "volume": 51021, "volume_price": 258160, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.51, "per": 39.61}, {"date": "20190123", "market": "KOSDAQ", "name": "화학", "compare": 16.88, "fluc_ratio": 0.83, "high_price": 2073.49, "last_price": 2057.59, "low_price": 2027.34, "month": "01", "start_price": 2027.61, "total_price": 9384953, "volume": 45079, "volume_price": 259231, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.52, "per": 39.93}, {"date": "20190124", "market": "KOSDAQ", "name": "화학", "compare": 15.83, "fluc_ratio": 0.77, "high_price": 2074.78, "last_price": 2073.42, "low_price": 2060.65, "month": "01", "start_price": 2071.4, "total_price": 9457111, "volume": 33923, "volume_price": 243417, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.53, "per": 40.25}, {"date": "20190125", "market": "KOSDAQ", "name": "화학", "compare": 21.16, "fluc_ratio": 1.02, "high_price": 2101.29, "last_price": 2094.58, "low_price": 2076.44, "month": "01", "start_price": 2079.57, "total_price": 9553548, "volume": 19059, "volume_price": 134985, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.55, "per": 40.65}, {"date": "20190128", "market": "KOSDAQ", "name": "화학", "compare": -0.23, "fluc_ratio": -0.01, "high_price": 2109.58, "last_price": 2094.35, "low_price": 2087.17, "month": "01", "start_price": 2105.65, "total_price": 9552508, "volume": 18495, "volume_price": 131157, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.55, "per": 40.63}, {"date": "20190129", "market": "KOSDAQ", "name": "화학", "compare": -0.11, "fluc_ratio": -0.01, "high_price": 2113.16, "last_price": 2094.24, "low_price": 2076.5, "month": "01", "start_price": 2095.12, "total_price": 9551997, "volume": 23691, "volume_price": 161632, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.55, "per": 40.59}, {"date": "20190130", "market": "KOSDAQ", "name": "화학", "compare": 1.34, "fluc_ratio": 0.06, "high_price": 2102.93, "last_price": 2095.58, "low_price": 2085.62, "month": "01", "start_price": 2098.62, "total_price": 9558086, "volume": 17758, "volume_price": 115021, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.54, "per": 40.54}, {"date": "20190131", "market": "KOSDAQ", "name": "화학", "compare": -6.77, "fluc_ratio": -0.32, "high_price": 2115.34, "last_price": 2088.81, "low_price": 2078.43, "month": "01", "start_price": 2114.32, "total_price": 9498729, "volume": 18444, "volume_price": 103065, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.54, "per": 40.44}, {"date": "20190201", "market": "KOSDAQ", "name": "화학", "compare": -3.89, "fluc_ratio": -0.19, "high_price": 2100.69, "last_price": 2084.92, "low_price": 2072.8, "month": "02", "start_price": 2094.39, "total_price": 9481012, "volume": 15963, "volume_price": 104668, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.54, "per": 40.35}, {"date": "20190207", "market": "KOSDAQ", "name": "화학", "compare": 27.53, "fluc_ratio": 1.32, "high_price": 2112.77, "last_price": 2112.45, "low_price": 2079.76, "month": "02", "start_price": 2093.44, "total_price": 9606487, "volume": 18743, "volume_price": 118752, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.55, "per": 40.83}, {"date": "20190208", "market": "KOSDAQ", "name": "화학", "compare": -19.61, "fluc_ratio": -0.93, "high_price": 2114.17, "last_price": 2092.84, "low_price": 2092.04, "month": "02", "start_price": 2108.99, "total_price": 9516851, "volume": 30561, "volume_price": 155572, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.54, "per": 40.47}, {"date": "20190211", "market": "KOSDAQ", "name": "화학", "compare": 5.96, "fluc_ratio": 0.28, "high_price": 2100.71, "last_price": 2098.8, "low_price": 2082.85, "month": "02", "start_price": 2099.46, "total_price": 10010039, "volume": 19477, "volume_price": 234554, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.55, "per": 40.61}, {"date": "20190212", "market": "KOSDAQ", "name": "화학", "compare": 9.63, "fluc_ratio": 0.46, "high_price": 2118.63, "last_price": 2108.43, "low_price": 2099.47, "month": "02", "start_price": 2101.51, "total_price": 10056176, "volume": 16914, "volume_price": 152353, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.61, "per": 40.23}, {"date": "20190213", "market": "KOSDAQ", "name": "화학", "compare": 40.27, "fluc_ratio": 1.91, "high_price": 2149.42, "last_price": 2148.7, "low_price": 2111.99, "month": "02", "start_price": 2118, "total_price": 10248624, "volume": 25578, "volume_price": 163707, "year": "2019", "dividend_ratio": 0.87, "pbr": 1.64, "per": 41}, {"date": "20190214", "market": "KOSDAQ", "name": "화학", "compare": 17.36, "fluc_ratio": 0.81, "high_price": 2166.61, "last_price": 2166.06, "low_price": 2147.92, "month": "02", "start_price": 2154.84, "total_price": 10331859, "volume": 32022, "volume_price": 173538, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.65, "per": 41.33}, {"date": "20190215", "market": "KOSDAQ", "name": "화학", "compare": -8.67, "fluc_ratio": -0.4, "high_price": 2168.42, "last_price": 2157.39, "low_price": 2145.48, "month": "02", "start_price": 2164.37, "total_price": 10290809, "volume": 32072, "volume_price": 230057, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.65, "per": 41.15}, {"date": "20190218", "market": "KOSDAQ", "name": "화학", "compare": 25.68, "fluc_ratio": 1.19, "high_price": 2191.94, "last_price": 2183.07, "low_price": 2180.33, "month": "02", "start_price": 2184.71, "total_price": 10414150, "volume": 31699, "volume_price": 150905, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.68, "per": 36.01}, {"date": "20190219", "market": "KOSDAQ", "name": "화학", "compare": 3.72, "fluc_ratio": 0.17, "high_price": 2189.88, "last_price": 2186.79, "low_price": 2153.29, "month": "02", "start_price": 2172.64, "total_price": 10431627, "volume": 25661, "volume_price": 217016, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.69, "per": 36.07}, {"date": "20190220", "market": "KOSDAQ", "name": "화학", "compare": 41.64, "fluc_ratio": 1.9, "high_price": 2229.18, "last_price": 2228.43, "low_price": 2190.92, "month": "02", "start_price": 2196.29, "total_price": 10630303, "volume": 33220, "volume_price": 247696, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.72, "per": 36.78}, {"date": "20190221", "market": "KOSDAQ", "name": "화학", "compare": -12.85, "fluc_ratio": -0.58, "high_price": 2239.66, "last_price": 2215.58, "low_price": 2203.11, "month": "02", "start_price": 2234.18, "total_price": 10576940, "volume": 24609, "volume_price": 183509, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.71, "per": 36.58}, {"date": "20190222", "market": "KOSDAQ", "name": "화학", "compare": -15.21, "fluc_ratio": -0.69, "high_price": 2228.41, "last_price": 2200.37, "low_price": 2189.52, "month": "02", "start_price": 2216.83, "total_price": 10504680, "volume": 20832, "volume_price": 144199, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.7, "per": 36.33}, {"date": "20190225", "market": "KOSDAQ", "name": "화학", "compare": 37.11, "fluc_ratio": 1.69, "high_price": 2237.68, "last_price": 2237.48, "low_price": 2201.87, "month": "02", "start_price": 2216.4, "total_price": 10681896, "volume": 45247, "volume_price": 196407, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.73, "per": 36.97}, {"date": "20190226", "market": "KOSDAQ", "name": "화학", "compare": -35.22, "fluc_ratio": -1.57, "high_price": 2241.1, "last_price": 2202.26, "low_price": 2201.66, "month": "02", "start_price": 2240.38, "total_price": 10542205, "volume": 25007, "volume_price": 152825, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.7, "per": 36.4}, {"date": "20190227", "market": "KOSDAQ", "name": "화학", "compare": 14.32, "fluc_ratio": 0.65, "high_price": 2219.23, "last_price": 2216.58, "low_price": 2201.67, "month": "02", "start_price": 2206.02, "total_price": 10617227, "volume": 18597, "volume_price": 116852, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.71, "per": 36.67}, {"date": "20190228", "market": "KOSDAQ", "name": "화학", "compare": -80.27, "fluc_ratio": -3.62, "high_price": 2216.91, "last_price": 2136.31, "low_price": 2136.31, "month": "02", "start_price": 2215.36, "total_price": 10232964, "volume": 33112, "volume_price": 174244, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.65, "per": 35.31}, {"date": "20190304", "market": "KOSDAQ", "name": "화학", "compare": 50, "fluc_ratio": 2.34, "high_price": 2194.18, "last_price": 2186.31, "low_price": 2161.08, "month": "03", "start_price": 2161.08, "total_price": 10472306, "volume": 18110, "volume_price": 130090, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.69, "per": 36.18}, {"date": "20190305", "market": "KOSDAQ", "name": "화학", "compare": -17.85, "fluc_ratio": -0.82, "high_price": 2189.53, "last_price": 2168.46, "low_price": 2158.32, "month": "03", "start_price": 2184.7, "total_price": 10386887, "volume": 33443, "volume_price": 195986, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.68, "per": 35.88}, {"date": "20190306", "market": "KOSDAQ", "name": "화학", "compare": 0.17, "fluc_ratio": 0.01, "high_price": 2181.94, "last_price": 2168.63, "low_price": 2157.14, "month": "03", "start_price": 2174.88, "total_price": 10394448, "volume": 26701, "volume_price": 149052, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.68, "per": 35.89}, {"date": "20190307", "market": "KOSDAQ", "name": "화학", "compare": -1.42, "fluc_ratio": -0.07, "high_price": 2200.22, "last_price": 2167.21, "low_price": 2148.05, "month": "03", "start_price": 2169.4, "total_price": 10387672, "volume": 23227, "volume_price": 164908, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.68, "per": 35.88}, {"date": "20190308", "market": "KOSDAQ", "name": "화학", "compare": -3.7, "fluc_ratio": -0.17, "high_price": 2188.83, "last_price": 2163.51, "low_price": 2151.08, "month": "03", "start_price": 2155.76, "total_price": 10370571, "volume": 16697, "volume_price": 135036, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.67, "per": 35.82}, {"date": "20190311", "market": "KOSDAQ", "name": "화학", "compare": -3.85, "fluc_ratio": -0.18, "high_price": 2173.53, "last_price": 2159.66, "low_price": 2126.07, "month": "03", "start_price": 2170.05, "total_price": 10352118, "volume": 17790, "volume_price": 107499, "year": "2019", "dividend_ratio": 0.87, "pbr": 1.67, "per": 35.76}, {"date": "20190312", "market": "KOSDAQ", "name": "화학", "compare": 22.91, "fluc_ratio": 1.06, "high_price": 2185.23, "last_price": 2182.57, "low_price": 2165.99, "month": "03", "start_price": 2180.27, "total_price": 10461867, "volume": 17853, "volume_price": 115963, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.69, "per": 36.15}, {"date": "20190313", "market": "KOSDAQ", "name": "화학", "compare": 14.73, "fluc_ratio": 0.67, "high_price": 2200.74, "last_price": 2197.3, "low_price": 2180.75, "month": "03", "start_price": 2181.3, "total_price": 10532423, "volume": 21045, "volume_price": 139056, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.7, "per": 36.41}, {"date": "20190314", "market": "KOSDAQ", "name": "화학", "compare": 21.31, "fluc_ratio": 0.97, "high_price": 2228.67, "last_price": 2218.61, "low_price": 2209.03, "month": "03", "start_price": 2210.48, "total_price": 10634494, "volume": 20116, "volume_price": 127713, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.72, "per": 36.77}, {"date": "20190315", "market": "KOSDAQ", "name": "화학", "compare": 12.47, "fluc_ratio": 0.56, "high_price": 2261.53, "last_price": 2231.08, "low_price": 2216.21, "month": "03", "start_price": 2233.66, "total_price": 10698663, "volume": 26861, "volume_price": 241515, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.73, "per": 36.99}, {"date": "20190318", "market": "KOSDAQ", "name": "화학", "compare": 31.23, "fluc_ratio": 1.4, "high_price": 2262.73, "last_price": 2262.31, "low_price": 2244.5, "month": "03", "start_price": 2248.95, "total_price": 10848294, "volume": 27114, "volume_price": 188646, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.75, "per": 37.51}, {"date": "20190319", "market": "KOSDAQ", "name": "화학", "compare": -15.95, "fluc_ratio": -0.71, "high_price": 2278.96, "last_price": 2246.36, "low_price": 2243.37, "month": "03", "start_price": 2276.56, "total_price": 10773299, "volume": 28308, "volume_price": 157135, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.74, "per": 37.23}, {"date": "20190320", "market": "KOSDAQ", "name": "화학", "compare": -11.45, "fluc_ratio": -0.51, "high_price": 2242.84, "last_price": 2234.91, "low_price": 2202.36, "month": "03", "start_price": 2241.13, "total_price": 10718429, "volume": 43260, "volume_price": 292072, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.73, "per": 37.04}, {"date": "20190321", "market": "KOSDAQ", "name": "화학", "compare": 3.9, "fluc_ratio": 0.17, "high_price": 2267.84, "last_price": 2238.81, "low_price": 2235.39, "month": "03", "start_price": 2241.76, "total_price": 10737490, "volume": 56782, "volume_price": 469142, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.75, "per": 37.02}, {"date": "20190322", "market": "KOSDAQ", "name": "화학", "compare": -0.76, "fluc_ratio": -0.03, "high_price": 2257.5, "last_price": 2238.05, "low_price": 2228.46, "month": "03", "start_price": 2251.87, "total_price": 10734125, "volume": 45008, "volume_price": 280350, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.75, "per": 37.01}, {"date": "20190325", "market": "KOSDAQ", "name": "화학", "compare": -59.2, "fluc_ratio": -2.65, "high_price": 2208.18, "last_price": 2178.85, "low_price": 2178.84, "month": "03", "start_price": 2199.12, "total_price": 10450381, "volume": 60154, "volume_price": 478825, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.7, "per": 36.01}, {"date": "20190326", "market": "KOSDAQ", "name": "화학", "compare": 42.12, "fluc_ratio": 1.93, "high_price": 2222.33, "last_price": 2220.97, "low_price": 2185.89, "month": "03", "start_price": 2198.29, "total_price": 10652265, "volume": 32231, "volume_price": 229281, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.73, "per": 36.72}, {"date": "20190327", "market": "KOSDAQ", "name": "화학", "compare": -5.01, "fluc_ratio": -0.23, "high_price": 2230.86, "last_price": 2215.96, "low_price": 2208.04, "month": "03", "start_price": 2226.72, "total_price": 10632014, "volume": 67713, "volume_price": 280219, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.73, "per": 36.65}, {"date": "20190328", "market": "KOSDAQ", "name": "화학", "compare": -41.8, "fluc_ratio": -1.89, "high_price": 2219.55, "last_price": 2174.16, "low_price": 2174.16, "month": "03", "start_price": 2218.82, "total_price": 10431593, "volume": 34578, "volume_price": 205321, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.69, "per": 35.94}, {"date": "20190329", "market": "KOSDAQ", "name": "화학", "compare": 13.37, "fluc_ratio": 0.61, "high_price": 2187.53, "last_price": 2187.53, "low_price": 2138.47, "month": "03", "start_price": 2183.53, "total_price": 10495761, "volume": 25425, "volume_price": 185090, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.7, "per": 35.54}, {"date": "20190401", "market": "KOSDAQ", "name": "화학", "compare": 26.17, "fluc_ratio": 1.2, "high_price": 2217.13, "last_price": 2213.7, "low_price": 2198.63, "month": "04", "start_price": 2206.24, "total_price": 10622420, "volume": 31507, "volume_price": 207176, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.73, "per": 33.9}, {"date": "20190402", "market": "KOSDAQ", "name": "화학", "compare": -2.56, "fluc_ratio": -0.12, "high_price": 2228.68, "last_price": 2211.14, "low_price": 2206.81, "month": "04", "start_price": 2226.83, "total_price": 10610117, "volume": 22624, "volume_price": 168275, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.73, "per": 33.86}, {"date": "20190403", "market": "KOSDAQ", "name": "화학", "compare": 22.94, "fluc_ratio": 1.04, "high_price": 2235.61, "last_price": 2234.08, "low_price": 2211.19, "month": "04", "start_price": 2215.25, "total_price": 10721104, "volume": 23126, "volume_price": 138465, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.75, "per": 34.23}, {"date": "20190404", "market": "KOSDAQ", "name": "화학", "compare": 35.68, "fluc_ratio": 1.6, "high_price": 2270.88, "last_price": 2269.76, "low_price": 2235.24, "month": "04", "start_price": 2238.32, "total_price": 10893477, "volume": 55257, "volume_price": 509572, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.78, "per": 34.8}, {"date": "20190405", "market": "KOSDAQ", "name": "화학", "compare": 26.57, "fluc_ratio": 1.17, "high_price": 2299.44, "last_price": 2296.33, "low_price": 2278.01, "month": "04", "start_price": 2280.93, "total_price": 11020926, "volume": 50423, "volume_price": 595689, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.8, "per": 35.23}, {"date": "20190408", "market": "KOSDAQ", "name": "화학", "compare": -0.35, "fluc_ratio": -0.02, "high_price": 2320.05, "last_price": 2295.98, "low_price": 2289.62, "month": "04", "start_price": 2315.04, "total_price": 11019233, "volume": 34480, "volume_price": 353819, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.8, "per": 35.22}, {"date": "20190409", "market": "KOSDAQ", "name": "화학", "compare": 22.19, "fluc_ratio": 0.97, "high_price": 2322.16, "last_price": 2318.17, "low_price": 2277.14, "month": "04", "start_price": 2295.52, "total_price": 11125679, "volume": 24271, "volume_price": 239449, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.82, "per": 35.57}, {"date": "20190410", "market": "KOSDAQ", "name": "화학", "compare": 19.67, "fluc_ratio": 0.85, "high_price": 2339.05, "last_price": 2337.84, "low_price": 2303.44, "month": "04", "start_price": 2311.13, "total_price": 11220008, "volume": 24685, "volume_price": 286300, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.84, "per": 35.89}, {"date": "20190411", "market": "KOSDAQ", "name": "화학", "compare": 0.54, "fluc_ratio": 0.02, "high_price": 2348.4, "last_price": 2338.38, "low_price": 2333.75, "month": "04", "start_price": 2346.09, "total_price": 11230712, "volume": 19808, "volume_price": 164725, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.84, "per": 35.92}, {"date": "20190412", "market": "KOSDAQ", "name": "화학", "compare": 12.95, "fluc_ratio": 0.55, "high_price": 2352.98, "last_price": 2351.33, "low_price": 2326.64, "month": "04", "start_price": 2338.28, "total_price": 11297556, "volume": 20847, "volume_price": 204017, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.85, "per": 36.15}, {"date": "20190415", "market": "KOSDAQ", "name": "화학", "compare": 16.97, "fluc_ratio": 0.72, "high_price": 2377.33, "last_price": 2368.3, "low_price": 2355.57, "month": "04", "start_price": 2364.24, "total_price": 11379174, "volume": 34473, "volume_price": 305057, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.86, "per": 36.42}, {"date": "20190416", "market": "KOSDAQ", "name": "화학", "compare": -6.82, "fluc_ratio": -0.29, "high_price": 2370.51, "last_price": 2361.48, "low_price": 2331.37, "month": "04", "start_price": 2370.51, "total_price": 11351433, "volume": 23367, "volume_price": 211667, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.86, "per": 36.32}, {"date": "20190417", "market": "KOSDAQ", "name": "화학", "compare": 3.39, "fluc_ratio": 0.14, "high_price": 2372.31, "last_price": 2364.87, "low_price": 2355.21, "month": "04", "start_price": 2361.16, "total_price": 11369623, "volume": 26073, "volume_price": 174787, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.86, "per": 36.38}, {"date": "20190418", "market": "KOSDAQ", "name": "화학", "compare": -45.85, "fluc_ratio": -1.94, "high_price": 2371.96, "last_price": 2319.02, "low_price": 2312.77, "month": "04", "start_price": 2369.96, "total_price": 11149341, "volume": 34955, "volume_price": 263995, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.82, "per": 35.65}, {"date": "20190419", "market": "KOSDAQ", "name": "화학", "compare": 30.55, "fluc_ratio": 1.32, "high_price": 2360.9, "last_price": 2349.57, "low_price": 2327.43, "month": "04", "start_price": 2327.43, "total_price": 11296110, "volume": 20131, "volume_price": 181972, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.85, "per": 36.14}, {"date": "20190422", "market": "KOSDAQ", "name": "화학", "compare": -17.85, "fluc_ratio": -0.76, "high_price": 2357.87, "last_price": 2331.72, "low_price": 2325.36, "month": "04", "start_price": 2356.88, "total_price": 11211189, "volume": 19638, "volume_price": 157396, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.83, "per": 35.86}, {"date": "20190423", "market": "KOSDAQ", "name": "화학", "compare": -18.38, "fluc_ratio": -0.79, "high_price": 2328.9, "last_price": 2313.34, "low_price": 2297.74, "month": "04", "start_price": 2328.73, "total_price": 11122842, "volume": 23264, "volume_price": 158998, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.82, "per": 35.57}, {"date": "20190424", "market": "KOSDAQ", "name": "화학", "compare": -18.34, "fluc_ratio": -0.79, "high_price": 2319.44, "last_price": 2295, "low_price": 2292.08, "month": "04", "start_price": 2319.23, "total_price": 11034735, "volume": 63064, "volume_price": 307379, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.8, "per": 35.27}, {"date": "20190425", "market": "KOSDAQ", "name": "화학", "compare": -15.51, "fluc_ratio": -0.68, "high_price": 2298.01, "last_price": 2279.49, "low_price": 2269.39, "month": "04", "start_price": 2294.37, "total_price": 10960203, "volume": 62681, "volume_price": 499817, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.79, "per": 35.03}, {"date": "20190426", "market": "KOSDAQ", "name": "화학", "compare": -25.25, "fluc_ratio": -1.11, "high_price": 2285.14, "last_price": 2254.24, "low_price": 2247.09, "month": "04", "start_price": 2272.58, "total_price": 10838896, "volume": 34950, "volume_price": 282467, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.77, "per": 34.62}, {"date": "20190429", "market": "KOSDAQ", "name": "화학", "compare": 25.42, "fluc_ratio": 1.13, "high_price": 2280.26, "last_price": 2279.66, "low_price": 2258.3, "month": "04", "start_price": 2266.37, "total_price": 10961040, "volume": 29303, "volume_price": 167856, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.79, "per": 35.03}, {"date": "20190430", "market": "KOSDAQ", "name": "화학", "compare": 18.32, "fluc_ratio": 0.8, "high_price": 2298.93, "last_price": 2297.98, "low_price": 2280.55, "month": "04", "start_price": 2284.15, "total_price": 11050920, "volume": 60378, "volume_price": 387153, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.81, "per": 35.29}, {"date": "20190502", "market": "KOSDAQ", "name": "화학", "compare": 25.83, "fluc_ratio": 1.12, "high_price": 2331.83, "last_price": 2323.81, "low_price": 2305.98, "month": "05", "start_price": 2307.95, "total_price": 11124571, "volume": 70135, "volume_price": 557884, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.81, "per": 27.11}, {"date": "20190503", "market": "KOSDAQ", "name": "화학", "compare": -19.01, "fluc_ratio": -0.82, "high_price": 2323.99, "last_price": 2304.8, "low_price": 2297.82, "month": "05", "start_price": 2320.99, "total_price": 11017391, "volume": 44395, "volume_price": 303523, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.8, "per": 26.88}, {"date": "20190507", "market": "KOSDAQ", "name": "화학", "compare": -23.61, "fluc_ratio": -1.02, "high_price": 2286.74, "last_price": 2281.19, "low_price": 2259.98, "month": "05", "start_price": 2268.32, "total_price": 10904600, "volume": 19650, "volume_price": 144816, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.78, "per": 26.59}, {"date": "20190508", "market": "KOSDAQ", "name": "화학", "compare": -26.55, "fluc_ratio": -1.16, "high_price": 2269, "last_price": 2254.64, "low_price": 2251.74, "month": "05", "start_price": 2255.23, "total_price": 10777782, "volume": 26985, "volume_price": 179456, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.75, "per": 26.27}, {"date": "20190509", "market": "KOSDAQ", "name": "화학", "compare": -60.87, "fluc_ratio": -2.7, "high_price": 2263.89, "last_price": 2193.77, "low_price": 2183.92, "month": "05", "start_price": 2255.67, "total_price": 10486998, "volume": 36497, "volume_price": 271650, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.71, "per": 25.53}, {"date": "20190510", "market": "KOSDAQ", "name": "화학", "compare": -4.51, "fluc_ratio": -0.21, "high_price": 2214.98, "last_price": 2189.26, "low_price": 2151.81, "month": "05", "start_price": 2196.55, "total_price": 10465459, "volume": 46860, "volume_price": 273714, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.7, "per": 25.48}, {"date": "20190513", "market": "KOSDAQ", "name": "화학", "compare": -44.33, "fluc_ratio": -2.02, "high_price": 2194.39, "last_price": 2144.93, "low_price": 2144.68, "month": "05", "start_price": 2186.44, "total_price": 10253700, "volume": 20989, "volume_price": 132507, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.67, "per": 24.94}, {"date": "20190514", "market": "KOSDAQ", "name": "화학", "compare": 23.33, "fluc_ratio": 1.09, "high_price": 2175.67, "last_price": 2168.26, "low_price": 2121.3, "month": "05", "start_price": 2122.13, "total_price": 10365132, "volume": 20362, "volume_price": 155473, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.68, "per": 25.23}, {"date": "20190515", "market": "KOSDAQ", "name": "화학", "compare": 53.75, "fluc_ratio": 2.48, "high_price": 2222.12, "last_price": 2222.01, "low_price": 2166.82, "month": "05", "start_price": 2181.68, "total_price": 10621905, "volume": 24964, "volume_price": 163829, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.73, "per": 25.88}, {"date": "20190516", "market": "KOSDAQ", "name": "화학", "compare": -27.74, "fluc_ratio": -1.25, "high_price": 2238.34, "last_price": 2194.27, "low_price": 2185.67, "month": "05", "start_price": 2232.95, "total_price": 10489400, "volume": 48634, "volume_price": 235147, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.71, "per": 25.54}, {"date": "20190517", "market": "KOSDAQ", "name": "화학", "compare": -5, "fluc_ratio": -0.23, "high_price": 2231.88, "last_price": 2189.27, "low_price": 2184.24, "month": "05", "start_price": 2207.17, "total_price": 10489749, "volume": 21547, "volume_price": 144131, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.71, "per": 25.54}, {"date": "20190520", "market": "KOSDAQ", "name": "화학", "compare": -33.44, "fluc_ratio": -1.53, "high_price": 2210.56, "last_price": 2155.83, "low_price": 2155.83, "month": "05", "start_price": 2193, "total_price": 10329632, "volume": 33427, "volume_price": 176463, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.68, "per": 25.14}, {"date": "20190521", "market": "KOSDAQ", "name": "화학", "compare": 15.04, "fluc_ratio": 0.7, "high_price": 2181.57, "last_price": 2170.87, "low_price": 2155.33, "month": "05", "start_price": 2159.83, "total_price": 10401644, "volume": 22251, "volume_price": 196600, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.69, "per": 25.32}, {"date": "20190522", "market": "KOSDAQ", "name": "화학", "compare": 20.76, "fluc_ratio": 0.96, "high_price": 2200.87, "last_price": 2191.63, "low_price": 2171.91, "month": "05", "start_price": 2188.69, "total_price": 10501084, "volume": 33373, "volume_price": 449590, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.71, "per": 25.57}, {"date": "20190523", "market": "KOSDAQ", "name": "화학", "compare": -42.53, "fluc_ratio": -1.94, "high_price": 2192.83, "last_price": 2149.1, "low_price": 2143.09, "month": "05", "start_price": 2192.83, "total_price": 10297451, "volume": 21419, "volume_price": 225400, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.67, "per": 25.06}, {"date": "20190524", "market": "KOSDAQ", "name": "화학", "compare": -33.05, "fluc_ratio": -1.54, "high_price": 2143.48, "last_price": 2116.05, "low_price": 2104.19, "month": "05", "start_price": 2133, "total_price": 10139159, "volume": 18865, "volume_price": 134669, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.65, "per": 24.65}, {"date": "20190527", "market": "KOSDAQ", "name": "화학", "compare": -0.06, "fluc_ratio": 0, "high_price": 2142.77, "last_price": 2115.99, "low_price": 2094.81, "month": "05", "start_price": 2114.5, "total_price": 10138872, "volume": 18126, "volume_price": 204956, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.65, "per": 24.65}, {"date": "20190528", "market": "KOSDAQ", "name": "화학", "compare": 33.7, "fluc_ratio": 1.59, "high_price": 2152.85, "last_price": 2149.69, "low_price": 2116.25, "month": "05", "start_price": 2117.67, "total_price": 10300252, "volume": 18637, "volume_price": 169550, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.67, "per": 25.06}, {"date": "20190529", "market": "KOSDAQ", "name": "화학", "compare": -22.16, "fluc_ratio": -1.03, "high_price": 2142.74, "last_price": 2127.53, "low_price": 2118.64, "month": "05", "start_price": 2138.46, "total_price": 10196327, "volume": 33735, "volume_price": 190127, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.66, "per": 24.8}, {"date": "20190530", "market": "KOSDAQ", "name": "화학", "compare": 30.91, "fluc_ratio": 1.45, "high_price": 2161.15, "last_price": 2158.44, "low_price": 2122.94, "month": "05", "start_price": 2128.29, "total_price": 10344383, "volume": 23654, "volume_price": 205450, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.68, "per": 25.17}, {"date": "20190531", "market": "KOSDAQ", "name": "화학", "compare": 6.38, "fluc_ratio": 0.3, "high_price": 2177.56, "last_price": 2164.82, "low_price": 2148.16, "month": "05", "start_price": 2155.59, "total_price": 10385020, "volume": 33599, "volume_price": 205411, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.69, "per": 25.28}, {"date": "20190603", "market": "KOSDAQ", "name": "화학", "compare": -4.43, "fluc_ratio": -0.2, "high_price": 2166.23, "last_price": 2160.39, "low_price": 2143.88, "month": "06", "start_price": 2150.62, "total_price": 10363803, "volume": 31954, "volume_price": 178798, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.63, "per": 24.62}, {"date": "20190604", "market": "KOSDAQ", "name": "화학", "compare": 28.46, "fluc_ratio": 1.32, "high_price": 2190.75, "last_price": 2188.85, "low_price": 2164.04, "month": "06", "start_price": 2166.21, "total_price": 10509213, "volume": 28584, "volume_price": 164670, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.65, "per": 24.98}, {"date": "20190605", "market": "KOSDAQ", "name": "화학", "compare": 30.76, "fluc_ratio": 1.41, "high_price": 2233.86, "last_price": 2219.61, "low_price": 2211.89, "month": "06", "start_price": 2214.11, "total_price": 10656795, "volume": 17541, "volume_price": 148815, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.67, "per": 25.34}, {"date": "20190607", "market": "KOSDAQ", "name": "화학", "compare": 28.86, "fluc_ratio": 1.3, "high_price": 2248.47, "last_price": 2248.47, "low_price": 2221.52, "month": "06", "start_price": 2232.71, "total_price": 10800477, "volume": 15142, "volume_price": 120921, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.7, "per": 25.7}, {"date": "20190610", "market": "KOSDAQ", "name": "화학", "compare": 19.33, "fluc_ratio": 0.86, "high_price": 2269.14, "last_price": 2267.8, "low_price": 2240.94, "month": "06", "start_price": 2263.14, "total_price": 10893228, "volume": 35558, "volume_price": 279091, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.71, "per": 25.89}, {"date": "20190611", "market": "KOSDAQ", "name": "화학", "compare": 30.99, "fluc_ratio": 1.37, "high_price": 2301.44, "last_price": 2298.79, "low_price": 2271.59, "month": "06", "start_price": 2276.69, "total_price": 11041980, "volume": 39683, "volume_price": 236682, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.74, "per": 26.26}, {"date": "20190612", "market": "KOSDAQ", "name": "화학", "compare": -16.13, "fluc_ratio": -0.7, "high_price": 2305.08, "last_price": 2282.66, "low_price": 2280.01, "month": "06", "start_price": 2299.84, "total_price": 10964563, "volume": 20852, "volume_price": 160659, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.72, "per": 26.07}, {"date": "20190613", "market": "KOSDAQ", "name": "화학", "compare": 19.45, "fluc_ratio": 0.85, "high_price": 2309.68, "last_price": 2302.11, "low_price": 2284.34, "month": "06", "start_price": 2286.68, "total_price": 11057935, "volume": 23243, "volume_price": 175815, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.74, "per": 26.3}, {"date": "20190614", "market": "KOSDAQ", "name": "화학", "compare": -15.38, "fluc_ratio": -0.67, "high_price": 2311.16, "last_price": 2286.73, "low_price": 2284.06, "month": "06", "start_price": 2305.19, "total_price": 10984110, "volume": 41264, "volume_price": 263127, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.73, "per": 26.11}, {"date": "20190617", "market": "KOSDAQ", "name": "화학", "compare": -19.8, "fluc_ratio": -0.87, "high_price": 2288.92, "last_price": 2266.93, "low_price": 2262.51, "month": "06", "start_price": 2285.68, "total_price": 10890891, "volume": 42644, "volume_price": 192153, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.71, "per": 25.88}, {"date": "20190618", "market": "KOSDAQ", "name": "화학", "compare": -12.74, "fluc_ratio": -0.56, "high_price": 2290.35, "last_price": 2254.19, "low_price": 2249.2, "month": "06", "start_price": 2277.3, "total_price": 10831518, "volume": 68755, "volume_price": 324617, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.7, "per": 25.74}, {"date": "20190619", "market": "KOSDAQ", "name": "화학", "compare": 3.24, "fluc_ratio": 0.14, "high_price": 2279.54, "last_price": 2257.43, "low_price": 2252.13, "month": "06", "start_price": 2275.58, "total_price": 10847051, "volume": 37245, "volume_price": 160021, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.71, "per": 25.78}, {"date": "20190620", "market": "KOSDAQ", "name": "화학", "compare": 23.44, "fluc_ratio": 1.04, "high_price": 2284.32, "last_price": 2280.87, "low_price": 2263.81, "month": "06", "start_price": 2268.54, "total_price": 11000396, "volume": 21366, "volume_price": 122452, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.73, "per": 26.15}, {"date": "20190621", "market": "KOSDAQ", "name": "화학", "compare": -15.32, "fluc_ratio": -0.67, "high_price": 2291.63, "last_price": 2265.55, "low_price": 2264.27, "month": "06", "start_price": 2290.37, "total_price": 10926542, "volume": 45066, "volume_price": 210323, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.72, "per": 25.97}, {"date": "20190624", "market": "KOSDAQ", "name": "화학", "compare": -27.07, "fluc_ratio": -1.19, "high_price": 2276.15, "last_price": 2238.48, "low_price": 2237.22, "month": "06", "start_price": 2274.37, "total_price": 10796072, "volume": 18862, "volume_price": 117588, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.7, "per": 25.65}, {"date": "20190625", "market": "KOSDAQ", "name": "화학", "compare": -18.5, "fluc_ratio": -0.83, "high_price": 2249.54, "last_price": 2219.98, "low_price": 2217.85, "month": "06", "start_price": 2239.47, "total_price": 10706913, "volume": 24284, "volume_price": 127289, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.68, "per": 25.43}, {"date": "20190626", "market": "KOSDAQ", "name": "화학", "compare": 28.09, "fluc_ratio": 1.27, "high_price": 2256.14, "last_price": 2248.07, "low_price": 2225.92, "month": "06", "start_price": 2229.25, "total_price": 10842292, "volume": 59326, "volume_price": 773623, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.7, "per": 25.76}, {"date": "20190627", "market": "KOSDAQ", "name": "화학", "compare": -12.71, "fluc_ratio": -0.57, "high_price": 2258.81, "last_price": 2235.36, "low_price": 2221.48, "month": "06", "start_price": 2252.74, "total_price": 10781038, "volume": 51588, "volume_price": 535541, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.69, "per": 25.61}, {"date": "20190628", "market": "KOSDAQ", "name": "화학", "compare": -20.16, "fluc_ratio": -0.9, "high_price": 2251.91, "last_price": 2215.2, "low_price": 2212.05, "month": "06", "start_price": 2241.71, "total_price": 10684124, "volume": 31199, "volume_price": 376420, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.68, "per": 25.37}, {"date": "20190701", "market": "KOSDAQ", "name": "화학", "compare": 36.79, "fluc_ratio": 1.66, "high_price": 2261.58, "last_price": 2251.99, "low_price": 2231.76, "month": "07", "start_price": 2261.58, "total_price": 10861443, "volume": 25567, "volume_price": 243046, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.71, "per": 25.81}, {"date": "20190702", "market": "KOSDAQ", "name": "화학", "compare": -4, "fluc_ratio": -0.18, "high_price": 2272.54, "last_price": 2247.99, "low_price": 2234.01, "month": "07", "start_price": 2262.1, "total_price": 10842136, "volume": 16567, "volume_price": 178408, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.7, "per": 25.76}, {"date": "20190703", "market": "KOSDAQ", "name": "화학", "compare": 17.58, "fluc_ratio": 0.78, "high_price": 2275.21, "last_price": 2265.57, "low_price": 2244.83, "month": "07", "start_price": 2266.56, "total_price": 10926872, "volume": 26252, "volume_price": 203680, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.72, "per": 25.97}, {"date": "20190704", "market": "KOSDAQ", "name": "화학", "compare": -0.37, "fluc_ratio": -0.02, "high_price": 2295.71, "last_price": 2265.2, "low_price": 2231.47, "month": "07", "start_price": 2292.63, "total_price": 11211859, "volume": 30880, "volume_price": 293652, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.72, "per": 25.97}, {"date": "20190705", "market": "KOSDAQ", "name": "화학", "compare": 11.39, "fluc_ratio": 0.5, "high_price": 2278.43, "last_price": 2276.59, "low_price": 2254.82, "month": "07", "start_price": 2274.06, "total_price": 11268196, "volume": 15290, "volume_price": 155652, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.75, "per": 25.51}, {"date": "20190708", "market": "KOSDAQ", "name": "화학", "compare": -65.48, "fluc_ratio": -2.88, "high_price": 2287.16, "last_price": 2211.11, "low_price": 2208.37, "month": "07", "start_price": 2276.82, "total_price": 10944430, "volume": 59965, "volume_price": 332028, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.7, "per": 24.75}, {"date": "20190709", "market": "KOSDAQ", "name": "화학", "compare": -34.16, "fluc_ratio": -1.54, "high_price": 2225.49, "last_price": 2176.95, "low_price": 2175.07, "month": "07", "start_price": 2221.75, "total_price": 10775436, "volume": 43587, "volume_price": 259139, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.67, "per": 24.35}, {"date": "20190710", "market": "KOSDAQ", "name": "화학", "compare": 13.76, "fluc_ratio": 0.63, "high_price": 2198.49, "last_price": 2190.71, "low_price": 2173.08, "month": "07", "start_price": 2193.62, "total_price": 10848106, "volume": 26622, "volume_price": 153242, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.68, "per": 24.52}, {"date": "20190711", "market": "KOSDAQ", "name": "화학", "compare": 35.21, "fluc_ratio": 1.61, "high_price": 2230.27, "last_price": 2225.92, "low_price": 2201.97, "month": "07", "start_price": 2205.52, "total_price": 11031100, "volume": 25788, "volume_price": 225665, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.71, "per": 24.95}, {"date": "20190712", "market": "KOSDAQ", "name": "화학", "compare": 26.48, "fluc_ratio": 1.19, "high_price": 2252.47, "last_price": 2252.4, "low_price": 2222.11, "month": "07", "start_price": 2226.88, "total_price": 11162264, "volume": 40707, "volume_price": 305361, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.73, "per": 25.26}, {"date": "20190715", "market": "KOSDAQ", "name": "화학", "compare": 35.37, "fluc_ratio": 1.57, "high_price": 2295.96, "last_price": 2287.77, "low_price": 2235.43, "month": "07", "start_price": 2258.92, "total_price": 11337410, "volume": 35385, "volume_price": 344522, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.76, "per": 25.67}, {"date": "20190716", "market": "KOSDAQ", "name": "화학", "compare": -14.16, "fluc_ratio": -0.62, "high_price": 2301.18, "last_price": 2273.61, "low_price": 2265.69, "month": "07", "start_price": 2290.95, "total_price": 11270082, "volume": 63717, "volume_price": 483293, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.75, "per": 25.51}, {"date": "20190717", "market": "KOSDAQ", "name": "화학", "compare": -24.59, "fluc_ratio": -1.08, "high_price": 2287.66, "last_price": 2249.02, "low_price": 2203.32, "month": "07", "start_price": 2282.12, "total_price": 11148311, "volume": 26342, "volume_price": 281172, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.73, "per": 25.23}, {"date": "20190718", "market": "KOSDAQ", "name": "화학", "compare": -11.6, "fluc_ratio": -0.52, "high_price": 2302.27, "last_price": 2237.42, "low_price": 2235.31, "month": "07", "start_price": 2290.16, "total_price": 11090849, "volume": 31470, "volume_price": 425012, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.72, "per": 25.09}, {"date": "20190719", "market": "KOSDAQ", "name": "화학", "compare": -10.27, "fluc_ratio": -0.46, "high_price": 2237.27, "last_price": 2227.15, "low_price": 2202.77, "month": "07", "start_price": 2231.53, "total_price": 11039971, "volume": 22695, "volume_price": 253144, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.71, "per": 24.97}, {"date": "20190722", "market": "KOSDAQ", "name": "화학", "compare": -6.86, "fluc_ratio": -0.31, "high_price": 2231.37, "last_price": 2220.29, "low_price": 2216.93, "month": "07", "start_price": 2223.99, "total_price": 10988931, "volume": 46208, "volume_price": 269541, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.71, "per": 24.89}, {"date": "20190723", "market": "KOSDAQ", "name": "화학", "compare": -15.63, "fluc_ratio": -0.7, "high_price": 2254.2, "last_price": 2204.66, "low_price": 2185.15, "month": "07", "start_price": 2221.94, "total_price": 10911697, "volume": 30524, "volume_price": 493062, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.7, "per": 24.71}, {"date": "20190724", "market": "KOSDAQ", "name": "화학", "compare": -48.7, "fluc_ratio": -2.21, "high_price": 2222.13, "last_price": 2155.96, "low_price": 2155.09, "month": "07", "start_price": 2205.13, "total_price": 10670933, "volume": 20992, "volume_price": 268987, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.66, "per": 24.14}, {"date": "20190725", "market": "KOSDAQ", "name": "화학", "compare": -43.45, "fluc_ratio": -2.02, "high_price": 2163.99, "last_price": 2112.51, "low_price": 2096.76, "month": "07", "start_price": 2158.95, "total_price": 10456036, "volume": 34270, "volume_price": 233212, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.62, "per": 23.64}, {"date": "20190726", "market": "KOSDAQ", "name": "화학", "compare": 1.24, "fluc_ratio": 0.06, "high_price": 2125.78, "last_price": 2113.75, "low_price": 2083.29, "month": "07", "start_price": 2106.66, "total_price": 10461611, "volume": 74654, "volume_price": 304119, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.62, "per": 23.65}, {"date": "20190729", "market": "KOSDAQ", "name": "화학", "compare": -109.65, "fluc_ratio": -5.19, "high_price": 2113.23, "last_price": 2004.1, "low_price": 2004.1, "month": "07", "start_price": 2113.23, "total_price": 9919009, "volume": 38377, "volume_price": 232975, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.54, "per": 22.38}, {"date": "20190730", "market": "KOSDAQ", "name": "화학", "compare": 44.83, "fluc_ratio": 2.24, "high_price": 2062.47, "last_price": 2048.93, "low_price": 2013.1, "month": "07", "start_price": 2013.1, "total_price": 9927241, "volume": 77398, "volume_price": 445364, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.57, "per": 22.9}, {"date": "20190731", "market": "KOSDAQ", "name": "화학", "compare": 18.94, "fluc_ratio": 0.92, "high_price": 2097.05, "last_price": 2067.87, "low_price": 2026.94, "month": "07", "start_price": 2050.91, "total_price": 10029347, "volume": 54238, "volume_price": 505995, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.59, "per": 23.12}, {"date": "20190801", "market": "KOSDAQ", "name": "화학", "compare": -4.83, "fluc_ratio": -0.23, "high_price": 2094.44, "last_price": 2063.04, "low_price": 2049.96, "month": "08", "start_price": 2058.41, "total_price": 10103219, "volume": 60999, "volume_price": 683091, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.58, "per": 23.06}, {"date": "20190802", "market": "KOSDAQ", "name": "화학", "compare": 7.26, "fluc_ratio": 0.35, "high_price": 2093.06, "last_price": 2070.3, "low_price": 2044.18, "month": "08", "start_price": 2047.74, "total_price": 10145768, "volume": 37154, "volume_price": 400285, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.6, "per": 23.26}, {"date": "20190805", "market": "KOSDAQ", "name": "화학", "compare": -85.17, "fluc_ratio": -4.11, "high_price": 2091.1, "last_price": 1985.13, "low_price": 1978.58, "month": "08", "start_price": 2088.76, "total_price": 9741676, "volume": 60014, "volume_price": 468941, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.53, "per": 22.27}, {"date": "20190806", "market": "KOSDAQ", "name": "화학", "compare": -65.23, "fluc_ratio": -3.29, "high_price": 2008.03, "last_price": 1919.9, "low_price": 1877.63, "month": "08", "start_price": 1939.7, "total_price": 9429035, "volume": 51838, "volume_price": 406583, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.48, "per": 21.5}, {"date": "20190807", "market": "KOSDAQ", "name": "화학", "compare": 69.57, "fluc_ratio": 3.62, "high_price": 1989.47, "last_price": 1989.47, "low_price": 1940.92, "month": "08", "start_price": 1953.42, "total_price": 9773066, "volume": 41272, "volume_price": 315422, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.54, "per": 22.32}, {"date": "20190808", "market": "KOSDAQ", "name": "화학", "compare": 68.88, "fluc_ratio": 3.46, "high_price": 2068.67, "last_price": 2058.35, "low_price": 1986.65, "month": "08", "start_price": 1990.08, "total_price": 10102839, "volume": 49163, "volume_price": 492949, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.59, "per": 23.13}, {"date": "20190809", "market": "KOSDAQ", "name": "화학", "compare": 2.15, "fluc_ratio": 0.1, "high_price": 2084.22, "last_price": 2060.5, "low_price": 2048.52, "month": "08", "start_price": 2078.93, "total_price": 10058350, "volume": 25246, "volume_price": 245546, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.59, "per": 23.15}, {"date": "20190812", "market": "KOSDAQ", "name": "화학", "compare": 27.75, "fluc_ratio": 1.35, "high_price": 2103.42, "last_price": 2088.25, "low_price": 2069.04, "month": "08", "start_price": 2074.49, "total_price": 10199225, "volume": 43830, "volume_price": 249521, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.62, "per": 23.48}, {"date": "20190813", "market": "KOSDAQ", "name": "화학", "compare": -6.47, "fluc_ratio": -0.31, "high_price": 2096.86, "last_price": 2081.78, "low_price": 2074.48, "month": "08", "start_price": 2075.12, "total_price": 10183827, "volume": 64568, "volume_price": 389324, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.61, "per": 23.4}, {"date": "20190814", "market": "KOSDAQ", "name": "화학", "compare": 2.71, "fluc_ratio": 0.13, "high_price": 2110.4, "last_price": 2084.49, "low_price": 2075.09, "month": "08", "start_price": 2108.84, "total_price": 10209531, "volume": 31258, "volume_price": 231872, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.61, "per": 23.43}, {"date": "20190816", "market": "KOSDAQ", "name": "화학", "compare": -37.54, "fluc_ratio": -1.8, "high_price": 2080.57, "last_price": 2046.95, "low_price": 2046.95, "month": "08", "start_price": 2073.74, "total_price": 10045435, "volume": 35563, "volume_price": 210876, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.58, "per": 22.77}, {"date": "20190819", "market": "KOSDAQ", "name": "화학", "compare": -10.57, "fluc_ratio": -0.52, "high_price": 2066.67, "last_price": 2036.38, "low_price": 2030.46, "month": "08", "start_price": 2060.46, "total_price": 10087451, "volume": 27564, "volume_price": 293876, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.58, "per": 22.66}, {"date": "20190820", "market": "KOSDAQ", "name": "화학", "compare": 49.27, "fluc_ratio": 2.42, "high_price": 2088.94, "last_price": 2085.65, "low_price": 2044.95, "month": "08", "start_price": 2047.51, "total_price": 10344304, "volume": 20612, "volume_price": 195923, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.63, "per": 23.36}, {"date": "20190821", "market": "KOSDAQ", "name": "화학", "compare": 11.36, "fluc_ratio": 0.54, "high_price": 2112.03, "last_price": 2097.01, "low_price": 2088.6, "month": "08", "start_price": 2091.11, "total_price": 10392146, "volume": 25767, "volume_price": 238574, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.64, "per": 23.49}, {"date": "20190822", "market": "KOSDAQ", "name": "화학", "compare": -21.6, "fluc_ratio": -1.03, "high_price": 2106.17, "last_price": 2075.41, "low_price": 2074.89, "month": "08", "start_price": 2106.17, "total_price": 10471997, "volume": 20511, "volume_price": 147996, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.62, "per": 23.24}, {"date": "20190823", "market": "KOSDAQ", "name": "화학", "compare": 0.35, "fluc_ratio": 0.02, "high_price": 2089.04, "last_price": 2075.76, "low_price": 2071, "month": "08", "start_price": 2076.36, "total_price": 10473773, "volume": 26357, "volume_price": 193244, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.62, "per": 23.24}, {"date": "20190826", "market": "KOSDAQ", "name": "화학", "compare": -63.21, "fluc_ratio": -3.05, "high_price": 2045.39, "last_price": 2012.55, "low_price": 2009.42, "month": "08", "start_price": 2028.3, "total_price": 10155051, "volume": 15994, "volume_price": 142871, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.57, "per": 22.5}, {"date": "20190827", "market": "KOSDAQ", "name": "화학", "compare": 18.23, "fluc_ratio": 0.91, "high_price": 2049.74, "last_price": 2030.78, "low_price": 2024.81, "month": "08", "start_price": 2040.13, "total_price": 10246946, "volume": 18140, "volume_price": 128413, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.58, "per": 22.71}, {"date": "20190828", "market": "KOSDAQ", "name": "화학", "compare": 24.25, "fluc_ratio": 1.19, "high_price": 2055.79, "last_price": 2055.03, "low_price": 2035.15, "month": "08", "start_price": 2040.42, "total_price": 10369239, "volume": 19342, "volume_price": 137859, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.6, "per": 23}, {"date": "20190829", "market": "KOSDAQ", "name": "화학", "compare": -22.75, "fluc_ratio": -1.11, "high_price": 2073.59, "last_price": 2032.28, "low_price": 2020.33, "month": "08", "start_price": 2070.86, "total_price": 10254536, "volume": 32763, "volume_price": 274868, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.58, "per": 22.73}, {"date": "20190830", "market": "KOSDAQ", "name": "화학", "compare": 27.19, "fluc_ratio": 1.34, "high_price": 2063.56, "last_price": 2059.47, "low_price": 2051.83, "month": "08", "start_price": 2051.83, "total_price": 10397184, "volume": 27153, "volume_price": 187429, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.61, "per": 23.06}, {"date": "20190902", "market": "KOSDAQ", "name": "화학", "compare": 8.21, "fluc_ratio": 0.4, "high_price": 2073, "last_price": 2067.68, "low_price": 2051.78, "month": "09", "start_price": 2057.39, "total_price": 10438616, "volume": 25722, "volume_price": 200396, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.61, "per": 23.16}, {"date": "20190903", "market": "KOSDAQ", "name": "화학", "compare": 23.98, "fluc_ratio": 1.16, "high_price": 2108.81, "last_price": 2091.66, "low_price": 2070.73, "month": "09", "start_price": 2071.57, "total_price": 10559600, "volume": 47214, "volume_price": 250617, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.63, "per": 23.44}, {"date": "20190904", "market": "KOSDAQ", "name": "화학", "compare": 21.9, "fluc_ratio": 1.05, "high_price": 2113.56, "last_price": 2113.56, "low_price": 2100.37, "month": "09", "start_price": 2106.54, "total_price": 10670096, "volume": 47054, "volume_price": 217583, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.6, "per": 22.59}, {"date": "20190905", "market": "KOSDAQ", "name": "화학", "compare": 1.44, "fluc_ratio": 0.07, "high_price": 2127.09, "last_price": 2115, "low_price": 2109.32, "month": "09", "start_price": 2126.37, "total_price": 10677316, "volume": 29501, "volume_price": 177076, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.6, "per": 22.6}, {"date": "20190906", "market": "KOSDAQ", "name": "화학", "compare": -10.28, "fluc_ratio": -0.49, "high_price": 2127.66, "last_price": 2104.72, "low_price": 2101.18, "month": "09", "start_price": 2127.66, "total_price": 10625501, "volume": 21158, "volume_price": 138291, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.59, "per": 22.49}, {"date": "20190909", "market": "KOSDAQ", "name": "화학", "compare": -5.3, "fluc_ratio": -0.25, "high_price": 2133.84, "last_price": 2099.42, "low_price": 2098.29, "month": "09", "start_price": 2121.72, "total_price": 10598736, "volume": 44955, "volume_price": 375846, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.59, "per": 22.43}, {"date": "20190910", "market": "KOSDAQ", "name": "화학", "compare": -9.13, "fluc_ratio": -0.43, "high_price": 2110.35, "last_price": 2090.29, "low_price": 2083.69, "month": "09", "start_price": 2107.39, "total_price": 10555038, "volume": 23883, "volume_price": 182809, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.58, "per": 22.33}, {"date": "20190911", "market": "KOSDAQ", "name": "화학", "compare": 23.83, "fluc_ratio": 1.14, "high_price": 2118.6, "last_price": 2114.12, "low_price": 2086.19, "month": "09", "start_price": 2098.17, "total_price": 10788453, "volume": 32299, "volume_price": 217325, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.58, "per": 22.63}, {"date": "20190916", "market": "KOSDAQ", "name": "화학", "compare": 14.09, "fluc_ratio": 0.67, "high_price": 2129.82, "last_price": 2128.21, "low_price": 2107.18, "month": "09", "start_price": 2122.05, "total_price": 10860337, "volume": 29400, "volume_price": 194966, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.59, "per": 22.8}, {"date": "20190917", "market": "KOSDAQ", "name": "화학", "compare": 6.62, "fluc_ratio": 0.31, "high_price": 2135.41, "last_price": 2134.83, "low_price": 2111.35, "month": "09", "start_price": 2119.86, "total_price": 10894108, "volume": 27967, "volume_price": 203301, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.6, "per": 22.87}, {"date": "20190918", "market": "KOSDAQ", "name": "화학", "compare": -1.58, "fluc_ratio": -0.07, "high_price": 2142.07, "last_price": 2133.25, "low_price": 2125.35, "month": "09", "start_price": 2139.29, "total_price": 10886017, "volume": 32205, "volume_price": 180014, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.6, "per": 22.86}, {"date": "20190919", "market": "KOSDAQ", "name": "화학", "compare": 18.01, "fluc_ratio": 0.84, "high_price": 2160.22, "last_price": 2151.26, "low_price": 2134.77, "month": "09", "start_price": 2137.77, "total_price": 10979971, "volume": 22955, "volume_price": 155629, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.61, "per": 23.07}, {"date": "20190920", "market": "KOSDAQ", "name": "화학", "compare": 9.17, "fluc_ratio": 0.43, "high_price": 2164.2, "last_price": 2160.43, "low_price": 2147.75, "month": "09", "start_price": 2153.8, "total_price": 11035594, "volume": 21700, "volume_price": 159929, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.62, "per": 23.16}, {"date": "20190923", "market": "KOSDAQ", "name": "화학", "compare": -21.27, "fluc_ratio": -0.98, "high_price": 2157.5, "last_price": 2139.16, "low_price": 2135.02, "month": "09", "start_price": 2156.22, "total_price": 10926997, "volume": 25928, "volume_price": 172933, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.6, "per": 22.92}, {"date": "20190924", "market": "KOSDAQ", "name": "화학", "compare": 5.83, "fluc_ratio": 0.27, "high_price": 2156.52, "last_price": 2144.99, "low_price": 2138.29, "month": "09", "start_price": 2140.46, "total_price": 10956756, "volume": 31572, "volume_price": 231801, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.61, "per": 22.99}, {"date": "20190925", "market": "KOSDAQ", "name": "화학", "compare": -60.36, "fluc_ratio": -2.81, "high_price": 2140.59, "last_price": 2084.63, "low_price": 2079.05, "month": "09", "start_price": 2139.31, "total_price": 10648641, "volume": 26923, "volume_price": 175482, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.56, "per": 22.31}, {"date": "20190926", "market": "KOSDAQ", "name": "화학", "compare": -13.57, "fluc_ratio": -0.65, "high_price": 2102.61, "last_price": 2071.06, "low_price": 2055.69, "month": "09", "start_price": 2099.02, "total_price": 10579401, "volume": 50034, "volume_price": 278161, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.55, "per": 22.17}, {"date": "20190927", "market": "KOSDAQ", "name": "화학", "compare": 11.18, "fluc_ratio": 0.54, "high_price": 2085.88, "last_price": 2082.24, "low_price": 2065.72, "month": "09", "start_price": 2065.72, "total_price": 10636458, "volume": 27772, "volume_price": 168570, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.56, "per": 22.29}, {"date": "20190930", "market": "KOSDAQ", "name": "화학", "compare": -9.22, "fluc_ratio": -0.44, "high_price": 2082.11, "last_price": 2073.02, "low_price": 2045.52, "month": "09", "start_price": 2081.16, "total_price": 10589442, "volume": 30244, "volume_price": 215934, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.55, "per": 22.2}, {"date": "20191001", "market": "KOSDAQ", "name": "화학", "compare": 7.77, "fluc_ratio": 0.37, "high_price": 2080.81, "last_price": 2080.79, "low_price": 2059.5, "month": "10", "start_price": 2078.02, "total_price": 10629120, "volume": 27112, "volume_price": 177020, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.56, "per": 22.28}, {"date": "20191002", "market": "KOSDAQ", "name": "화학", "compare": -25.17, "fluc_ratio": -1.21, "high_price": 2079.8, "last_price": 2055.62, "low_price": 2055.4, "month": "10", "start_price": 2067.77, "total_price": 10500645, "volume": 17088, "volume_price": 106639, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.54, "per": 22.01}, {"date": "20191004", "market": "KOSDAQ", "name": "화학", "compare": -2.1, "fluc_ratio": -0.1, "high_price": 2074.74, "last_price": 2053.52, "low_price": 2048.37, "month": "10", "start_price": 2053.29, "total_price": 10489909, "volume": 32219, "volume_price": 223079, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.54, "per": 22}, {"date": "20191007", "market": "KOSDAQ", "name": "화학", "compare": -8.98, "fluc_ratio": -0.44, "high_price": 2066.26, "last_price": 2044.54, "low_price": 2041.72, "month": "10", "start_price": 2063.3, "total_price": 10444066, "volume": 37466, "volume_price": 279931, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.53, "per": 21.91}, {"date": "20191008", "market": "KOSDAQ", "name": "화학", "compare": 82.23, "fluc_ratio": 4.02, "high_price": 2128.21, "last_price": 2126.77, "low_price": 2038, "month": "10", "start_price": 2045.78, "total_price": 10863833, "volume": 21750, "volume_price": 281648, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.6, "per": 22.84}, {"date": "20191010", "market": "KOSDAQ", "name": "화학", "compare": -23.44, "fluc_ratio": -1.1, "high_price": 2121.06, "last_price": 2103.33, "low_price": 2097.59, "month": "10", "start_price": 2114.8, "total_price": 10744184, "volume": 16935, "volume_price": 208259, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.58, "per": 22.56}, {"date": "20191011", "market": "KOSDAQ", "name": "화학", "compare": 19.12, "fluc_ratio": 0.91, "high_price": 2139.74, "last_price": 2122.45, "low_price": 2117.7, "month": "10", "start_price": 2119.45, "total_price": 10843132, "volume": 56066, "volume_price": 643131, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.59, "per": 22.77}, {"date": "20191014", "market": "KOSDAQ", "name": "화학", "compare": 19.39, "fluc_ratio": 0.91, "high_price": 2153.42, "last_price": 2141.84, "low_price": 2133.79, "month": "10", "start_price": 2141.03, "total_price": 10942092, "volume": 28489, "volume_price": 266595, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.61, "per": 23}, {"date": "20191015", "market": "KOSDAQ", "name": "화학", "compare": 5.5, "fluc_ratio": 0.26, "high_price": 2152.04, "last_price": 2147.34, "low_price": 2134.26, "month": "10", "start_price": 2144.78, "total_price": 10970180, "volume": 22427, "volume_price": 230828, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.61, "per": 23.06}, {"date": "20191016", "market": "KOSDAQ", "name": "화학", "compare": 11.77, "fluc_ratio": 0.55, "high_price": 2162.42, "last_price": 2159.11, "low_price": 2150.04, "month": "10", "start_price": 2157.52, "total_price": 11034328, "volume": 28687, "volume_price": 219847, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.62, "per": 23.21}, {"date": "20191017", "market": "KOSDAQ", "name": "화학", "compare": 9.05, "fluc_ratio": 0.42, "high_price": 2176.07, "last_price": 2168.16, "low_price": 2156.05, "month": "10", "start_price": 2159.86, "total_price": 11080586, "volume": 25686, "volume_price": 250283, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.63, "per": 23.31}, {"date": "20191018", "market": "KOSDAQ", "name": "화학", "compare": -5.52, "fluc_ratio": -0.25, "high_price": 2182.47, "last_price": 2162.64, "low_price": 2156.81, "month": "10", "start_price": 2177.31, "total_price": 11052384, "volume": 19115, "volume_price": 173677, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.63, "per": 23.26}, {"date": "20191021", "market": "KOSDAQ", "name": "화학", "compare": -22.62, "fluc_ratio": -1.05, "high_price": 2166.18, "last_price": 2140.02, "low_price": 2133.31, "month": "10", "start_price": 2164.87, "total_price": 10936867, "volume": 15939, "volume_price": 137741, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.61, "per": 23.01}, {"date": "20191022", "market": "KOSDAQ", "name": "화학", "compare": 15.15, "fluc_ratio": 0.71, "high_price": 2166.26, "last_price": 2155.17, "low_price": 2142.1, "month": "10", "start_price": 2148.88, "total_price": 11014231, "volume": 25245, "volume_price": 271402, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.62, "per": 23.19}, {"date": "20191023", "market": "KOSDAQ", "name": "화학", "compare": -30.53, "fluc_ratio": -1.42, "high_price": 2155.94, "last_price": 2124.64, "low_price": 2122.98, "month": "10", "start_price": 2152.02, "total_price": 10858292, "volume": 29009, "volume_price": 226617, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.6, "per": 22.86}, {"date": "20191024", "market": "KOSDAQ", "name": "화학", "compare": -0.86, "fluc_ratio": -0.04, "high_price": 2129.96, "last_price": 2123.78, "low_price": 2105.86, "month": "10", "start_price": 2129.96, "total_price": 10853895, "volume": 23173, "volume_price": 181878, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.6, "per": 22.85}, {"date": "20191025", "market": "KOSDAQ", "name": "화학", "compare": 10.2, "fluc_ratio": 0.48, "high_price": 2136.7, "last_price": 2133.98, "low_price": 2123.96, "month": "10", "start_price": 2131.53, "total_price": 10905993, "volume": 15204, "volume_price": 149582, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.6, "per": 22.95}, {"date": "20191028", "market": "KOSDAQ", "name": "화학", "compare": 5.62, "fluc_ratio": 0.26, "high_price": 2153.47, "last_price": 2139.6, "low_price": 2136.2, "month": "10", "start_price": 2148.04, "total_price": 10934705, "volume": 32699, "volume_price": 219713, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.61, "per": 23.01}, {"date": "20191029", "market": "KOSDAQ", "name": "화학", "compare": 12.03, "fluc_ratio": 0.56, "high_price": 2164.3, "last_price": 2151.63, "low_price": 2143.06, "month": "10", "start_price": 2152.18, "total_price": 10996137, "volume": 19958, "volume_price": 145807, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.62, "per": 23.15}, {"date": "20191030", "market": "KOSDAQ", "name": "화학", "compare": -2.23, "fluc_ratio": -0.1, "high_price": 2151.43, "last_price": 2149.4, "low_price": 2129.15, "month": "10", "start_price": 2151.43, "total_price": 10984784, "volume": 15003, "volume_price": 112995, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.62, "per": 23.12}, {"date": "20191031", "market": "KOSDAQ", "name": "화학", "compare": 20.75, "fluc_ratio": 0.97, "high_price": 2188.09, "last_price": 2170.15, "low_price": 2158.1, "month": "10", "start_price": 2160.14, "total_price": 11091790, "volume": 37158, "volume_price": 214620, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.63, "per": 23.36}, {"date": "20191101", "market": "KOSDAQ", "name": "화학", "compare": 12.73, "fluc_ratio": 0.59, "high_price": 2185.61, "last_price": 2182.88, "low_price": 2159.17, "month": "11", "start_price": 2172.98, "total_price": 11156793, "volume": 40361, "volume_price": 284723, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.64, "per": 23.51}, {"date": "20191104", "market": "KOSDAQ", "name": "화학", "compare": 0.8, "fluc_ratio": 0.04, "high_price": 2202.6, "last_price": 2183.68, "low_price": 2178.06, "month": "11", "start_price": 2199.91, "total_price": 11160854, "volume": 27541, "volume_price": 246600, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.64, "per": 23.51}, {"date": "20191105", "market": "KOSDAQ", "name": "화학", "compare": 3.99, "fluc_ratio": 0.18, "high_price": 2193.06, "last_price": 2187.67, "low_price": 2166.72, "month": "11", "start_price": 2185.56, "total_price": 11181237, "volume": 45234, "volume_price": 226788, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.65, "per": 23.56}, {"date": "20191106", "market": "KOSDAQ", "name": "화학", "compare": 19.46, "fluc_ratio": 0.89, "high_price": 2217.65, "last_price": 2207.13, "low_price": 2193.35, "month": "11", "start_price": 2193.35, "total_price": 11280663, "volume": 78246, "volume_price": 414014, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.66, "per": 23.78}, {"date": "20191107", "market": "KOSDAQ", "name": "화학", "compare": -30.93, "fluc_ratio": -1.4, "high_price": 2210.21, "last_price": 2176.2, "low_price": 2169.73, "month": "11", "start_price": 2206.94, "total_price": 11122851, "volume": 50107, "volume_price": 223764, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.64, "per": 23.43}, {"date": "20191108", "market": "KOSDAQ", "name": "화학", "compare": 2.59, "fluc_ratio": 0.12, "high_price": 2205.09, "last_price": 2178.79, "low_price": 2174.69, "month": "11", "start_price": 2195.66, "total_price": 11136077, "volume": 53451, "volume_price": 248444, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.64, "per": 23.45}, {"date": "20191111", "market": "KOSDAQ", "name": "화학", "compare": -8.77, "fluc_ratio": -0.4, "high_price": 2192.29, "last_price": 2170.02, "low_price": 2165.48, "month": "11", "start_price": 2192.29, "total_price": 11239137, "volume": 62359, "volume_price": 305693, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.63, "per": 23.34}, {"date": "20191112", "market": "KOSDAQ", "name": "화학", "compare": 18.5, "fluc_ratio": 0.85, "high_price": 2192.36, "last_price": 2188.52, "low_price": 2164.52, "month": "11", "start_price": 2174.61, "total_price": 11334925, "volume": 33855, "volume_price": 273430, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.66, "per": 24.08}, {"date": "20191113", "market": "KOSDAQ", "name": "화학", "compare": -19.89, "fluc_ratio": -0.91, "high_price": 2191.83, "last_price": 2168.63, "low_price": 2165.87, "month": "11", "start_price": 2191.83, "total_price": 11231949, "volume": 50293, "volume_price": 231096, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.65, "per": 23.83}, {"date": "20191114", "market": "KOSDAQ", "name": "화학", "compare": 5.88, "fluc_ratio": 0.27, "high_price": 2189.2, "last_price": 2174.51, "low_price": 2162.63, "month": "11", "start_price": 2177.94, "total_price": 11262417, "volume": 27794, "volume_price": 174202, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.65, "per": 23.9}, {"date": "20191115", "market": "KOSDAQ", "name": "화학", "compare": 8.53, "fluc_ratio": 0.39, "high_price": 2187.11, "last_price": 2183.04, "low_price": 2171.85, "month": "11", "start_price": 2176.05, "total_price": 11318611, "volume": 32470, "volume_price": 300628, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.66, "per": 24}, {"date": "20191118", "market": "KOSDAQ", "name": "화학", "compare": -21.59, "fluc_ratio": -0.99, "high_price": 2184.04, "last_price": 2161.45, "low_price": 2147.69, "month": "11", "start_price": 2184.04, "total_price": 11206876, "volume": 21780, "volume_price": 199135, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.64, "per": 23.75}, {"date": "20191119", "market": "KOSDAQ", "name": "화학", "compare": -12.49, "fluc_ratio": -0.58, "high_price": 2160.87, "last_price": 2148.96, "low_price": 2133.63, "month": "11", "start_price": 2160.87, "total_price": 11142367, "volume": 36102, "volume_price": 201036, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.63, "per": 23.62}, {"date": "20191120", "market": "KOSDAQ", "name": "화학", "compare": -48.45, "fluc_ratio": -2.25, "high_price": 2151.29, "last_price": 2100.51, "low_price": 2096.65, "month": "11", "start_price": 2146.18, "total_price": 10893805, "volume": 21617, "volume_price": 151107, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.59, "per": 23.07}, {"date": "20191121", "market": "KOSDAQ", "name": "화학", "compare": -47.36, "fluc_ratio": -2.25, "high_price": 2106.92, "last_price": 2053.15, "low_price": 2048.04, "month": "11", "start_price": 2102.36, "total_price": 10648622, "volume": 15446, "volume_price": 123727, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.56, "per": 22.53}, {"date": "20191122", "market": "KOSDAQ", "name": "화학", "compare": 12.48, "fluc_ratio": 0.61, "high_price": 2086.9, "last_price": 2065.63, "low_price": 2049.16, "month": "11", "start_price": 2065.85, "total_price": 10713218, "volume": 32652, "volume_price": 377235, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.57, "per": 22.68}, {"date": "20191125", "market": "KOSDAQ", "name": "화학", "compare": 51.19, "fluc_ratio": 2.48, "high_price": 2116.82, "last_price": 2116.82, "low_price": 2087.11, "month": "11", "start_price": 2088.46, "total_price": 10978257, "volume": 29265, "volume_price": 444146, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.61, "per": 23.27}, {"date": "20191126", "market": "KOSDAQ", "name": "화학", "compare": 15.76, "fluc_ratio": 0.74, "high_price": 2138.07, "last_price": 2132.58, "low_price": 2119.1, "month": "11", "start_price": 2119.31, "total_price": 11061003, "volume": 54530, "volume_price": 504341, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.62, "per": 23.44}, {"date": "20191127", "market": "KOSDAQ", "name": "화학", "compare": -15.02, "fluc_ratio": -0.7, "high_price": 2142.1, "last_price": 2117.56, "low_price": 2115.72, "month": "11", "start_price": 2137.79, "total_price": 10983255, "volume": 80580, "volume_price": 863849, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.61, "per": 23.28}, {"date": "20191128", "market": "KOSDAQ", "name": "화학", "compare": -25.9, "fluc_ratio": -1.22, "high_price": 2122.43, "last_price": 2091.66, "low_price": 2090.67, "month": "11", "start_price": 2111.9, "total_price": 10850461, "volume": 22873, "volume_price": 201822, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.59, "per": 22.97}, {"date": "20191129", "market": "KOSDAQ", "name": "화학", "compare": -5.03, "fluc_ratio": -0.24, "high_price": 2127.09, "last_price": 2086.63, "low_price": 2075.45, "month": "11", "start_price": 2110.12, "total_price": 10825286, "volume": 40997, "volume_price": 274795, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.58, "per": 22.92}, {"date": "20191202", "market": "KOSDAQ", "name": "화학", "compare": -10.19, "fluc_ratio": -0.49, "high_price": 2095.86, "last_price": 2076.44, "low_price": 2067.13, "month": "12", "start_price": 2090.97, "total_price": 10772500, "volume": 19324, "volume_price": 155179, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.57, "per": 22.79}, {"date": "20191203", "market": "KOSDAQ", "name": "화학", "compare": -8.34, "fluc_ratio": -0.4, "high_price": 2074.11, "last_price": 2068.1, "low_price": 2056.42, "month": "12", "start_price": 2062, "total_price": 10729277, "volume": 21074, "volume_price": 189275, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.52, "per": 21.03}, {"date": "20191204", "market": "KOSDAQ", "name": "화학", "compare": -22.39, "fluc_ratio": -1.08, "high_price": 2072.5, "last_price": 2045.71, "low_price": 2043.59, "month": "12", "start_price": 2069.25, "total_price": 10613377, "volume": 28635, "volume_price": 179914, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.51, "per": 20.81}, {"date": "20191205", "market": "KOSDAQ", "name": "화학", "compare": -24.76, "fluc_ratio": -1.21, "high_price": 2061.03, "last_price": 2020.95, "low_price": 2007.06, "month": "12", "start_price": 2057.66, "total_price": 10485109, "volume": 21879, "volume_price": 148762, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.49, "per": 20.53}, {"date": "20191206", "market": "KOSDAQ", "name": "화학", "compare": 27.69, "fluc_ratio": 1.37, "high_price": 2054.25, "last_price": 2048.64, "low_price": 2020.56, "month": "12", "start_price": 2020.56, "total_price": 10628517, "volume": 14821, "volume_price": 130947, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.51, "per": 20.83}, {"date": "20191209", "market": "KOSDAQ", "name": "화학", "compare": 1.41, "fluc_ratio": 0.07, "high_price": 2064.39, "last_price": 2050.05, "low_price": 2042.35, "month": "12", "start_price": 2057.72, "total_price": 10635834, "volume": 12741, "volume_price": 94585, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.51, "per": 20.85}, {"date": "20191210", "market": "KOSDAQ", "name": "화학", "compare": 7.42, "fluc_ratio": 0.36, "high_price": 2061.76, "last_price": 2057.47, "low_price": 2044.46, "month": "12", "start_price": 2052.85, "total_price": 10676532, "volume": 58117, "volume_price": 365047, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.52, "per": 20.94}, {"date": "20191211", "market": "KOSDAQ", "name": "화학", "compare": 26.35, "fluc_ratio": 1.28, "high_price": 2084.78, "last_price": 2083.82, "low_price": 2061.2, "month": "12", "start_price": 2061.47, "total_price": 10813014, "volume": 23439, "volume_price": 190460, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.54, "per": 21.22}, {"date": "20191212", "market": "KOSDAQ", "name": "화학", "compare": 9.79, "fluc_ratio": 0.47, "high_price": 2098.73, "last_price": 2093.61, "low_price": 2086.93, "month": "12", "start_price": 2095.44, "total_price": 10863746, "volume": 44184, "volume_price": 257815, "year": "2019", "dividend_ratio": 0.78, "pbr": 1.55, "per": 21.33}, {"date": "20191213", "market": "KOSDAQ", "name": "화학", "compare": 27.38, "fluc_ratio": 1.31, "high_price": 2134.74, "last_price": 2120.99, "low_price": 2113.06, "month": "12", "start_price": 2114.46, "total_price": 11005563, "volume": 61906, "volume_price": 309887, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.57, "per": 22.19}, {"date": "20191216", "market": "KOSDAQ", "name": "화학", "compare": 3.11, "fluc_ratio": 0.15, "high_price": 2140.23, "last_price": 2124.1, "low_price": 2121.88, "month": "12", "start_price": 2128.23, "total_price": 11021686, "volume": 43426, "volume_price": 245507, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.57, "per": 22.22}, {"date": "20191217", "market": "KOSDAQ", "name": "화학", "compare": 21.05, "fluc_ratio": 0.99, "high_price": 2151.12, "last_price": 2145.15, "low_price": 2127.56, "month": "12", "start_price": 2131.35, "total_price": 11134714, "volume": 25478, "volume_price": 186681, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.59, "per": 22.46}, {"date": "20191218", "market": "KOSDAQ", "name": "화학", "compare": 0.34, "fluc_ratio": 0.02, "high_price": 2155.35, "last_price": 2145.49, "low_price": 2139.19, "month": "12", "start_price": 2147.44, "total_price": 11171664, "volume": 38984, "volume_price": 233541, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.59, "per": 22.54}, {"date": "20191219", "market": "KOSDAQ", "name": "화학", "compare": 3.39, "fluc_ratio": 0.16, "high_price": 2160.75, "last_price": 2148.88, "low_price": 2135.96, "month": "12", "start_price": 2150.92, "total_price": 11200838, "volume": 22706, "volume_price": 163270, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.6, "per": 22.6}, {"date": "20191220", "market": "KOSDAQ", "name": "화학", "compare": 22.74, "fluc_ratio": 1.06, "high_price": 2173.96, "last_price": 2171.62, "low_price": 2160.03, "month": "12", "start_price": 2163.32, "total_price": 11319158, "volume": 24035, "volume_price": 163731, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.61, "per": 22.85}, {"date": "20191223", "market": "KOSDAQ", "name": "화학", "compare": -31.05, "fluc_ratio": -1.43, "high_price": 2180.14, "last_price": 2140.57, "low_price": 2127.64, "month": "12", "start_price": 2176.59, "total_price": 11157610, "volume": 20479, "volume_price": 136782, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.59, "per": 22.53}, {"date": "20191224", "market": "KOSDAQ", "name": "화학", "compare": -23.2, "fluc_ratio": -1.08, "high_price": 2141.29, "last_price": 2117.37, "low_price": 2114.96, "month": "12", "start_price": 2140.46, "total_price": 11036884, "volume": 41479, "volume_price": 223023, "year": "2019", "dividend_ratio": 0.77, "pbr": 1.57, "per": 22.28}, {"date": "20191226", "market": "KOSDAQ", "name": "화학", "compare": 37.66, "fluc_ratio": 1.78, "high_price": 2159.56, "last_price": 2155.03, "low_price": 2129.91, "month": "12", "start_price": 2131.33, "total_price": 11233275, "volume": 24254, "volume_price": 182439, "year": "2019", "dividend_ratio": 0.76, "pbr": 1.6, "per": 22.69}, {"date": "20191227", "market": "KOSDAQ", "name": "화학", "compare": 31.74, "fluc_ratio": 1.47, "high_price": 2189.53, "last_price": 2186.77, "low_price": 2154.95, "month": "12", "start_price": 2158.05, "total_price": 11394281, "volume": 15845, "volume_price": 139111, "year": "2019", "dividend_ratio": 0.75, "pbr": 1.63, "per": 23.03}, {"date": "20191230", "market": "KOSDAQ", "name": "화학", "compare": 20.31, "fluc_ratio": 0.93, "high_price": 2209.4, "last_price": 2207.08, "low_price": 2184.18, "month": "12", "start_price": 2194.26, "total_price": 11504633, "volume": 16086, "volume_price": 107934, "year": "2019", "dividend_ratio": 0.74, "pbr": 1.64, "per": 23.26}, {"date": "20200102", "market": "KOSDAQ", "name": "화학", "compare": 21.72, "fluc_ratio": 0.98, "high_price": 2229.47, "last_price": 2228.8, "low_price": 2193.25, "month": "01", "start_price": 2218.15, "total_price": 11617693, "volume": 18056, "volume_price": 172819, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.66, "per": 23.49}, {"date": "20200103", "market": "KOSDAQ", "name": "화학", "compare": 1.11, "fluc_ratio": 0.05, "high_price": 2293.82, "last_price": 2229.91, "low_price": 2226.82, "month": "01", "start_price": 2274.05, "total_price": 11623504, "volume": 21126, "volume_price": 273096, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.66, "per": 23.5}, {"date": "20200106", "market": "KOSDAQ", "name": "화학", "compare": -37.75, "fluc_ratio": -1.69, "high_price": 2221.58, "last_price": 2192.16, "low_price": 2188.87, "month": "01", "start_price": 2208.87, "total_price": 11428369, "volume": 52366, "volume_price": 298322, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.63, "per": 23.08}, {"date": "20200107", "market": "KOSDAQ", "name": "화학", "compare": 29.88, "fluc_ratio": 1.36, "high_price": 2232.53, "last_price": 2222.04, "low_price": 2210.98, "month": "01", "start_price": 2213.11, "total_price": 11583917, "volume": 40139, "volume_price": 212375, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.65, "per": 23.42}, {"date": "20200108", "market": "KOSDAQ", "name": "화학", "compare": -62.94, "fluc_ratio": -2.83, "high_price": 2205.56, "last_price": 2159.1, "low_price": 2147.26, "month": "01", "start_price": 2203.5, "total_price": 11256273, "volume": 48632, "volume_price": 314320, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.6, "per": 22.73}, {"date": "20200109", "market": "KOSDAQ", "name": "화학", "compare": 80.99, "fluc_ratio": 3.75, "high_price": 2240.09, "last_price": 2240.09, "low_price": 2205.54, "month": "01", "start_price": 2210.45, "total_price": 11683571, "volume": 26276, "volume_price": 196597, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.67, "per": 23.62}, {"date": "20200110", "market": "KOSDAQ", "name": "화학", "compare": 54.69, "fluc_ratio": 2.44, "high_price": 2295.23, "last_price": 2294.78, "low_price": 2242.85, "month": "01", "start_price": 2247.66, "total_price": 11968457, "volume": 32264, "volume_price": 467452, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.71, "per": 24.22}, {"date": "20200113", "market": "KOSDAQ", "name": "화학", "compare": 19.65, "fluc_ratio": 0.86, "high_price": 2332.36, "last_price": 2314.43, "low_price": 2298.99, "month": "01", "start_price": 2309.05, "total_price": 12070778, "volume": 79284, "volume_price": 697028, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.72, "per": 24.44}, {"date": "20200114", "market": "KOSDAQ", "name": "화학", "compare": 17.44, "fluc_ratio": 0.75, "high_price": 2369.14, "last_price": 2331.87, "low_price": 2322.19, "month": "01", "start_price": 2334.21, "total_price": 12161558, "volume": 49601, "volume_price": 566334, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.74, "per": 24.63}, {"date": "20200115", "market": "KOSDAQ", "name": "화학", "compare": -1.42, "fluc_ratio": -0.06, "high_price": 2346.86, "last_price": 2330.45, "low_price": 2324.28, "month": "01", "start_price": 2329.94, "total_price": 12154213, "volume": 63884, "volume_price": 380725, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.74, "per": 24.62}, {"date": "20200116", "market": "KOSDAQ", "name": "화학", "compare": 30.06, "fluc_ratio": 1.29, "high_price": 2360.9, "last_price": 2360.51, "low_price": 2335.96, "month": "01", "start_price": 2345.49, "total_price": 12310790, "volume": 31280, "volume_price": 253548, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.76, "per": 24.95}, {"date": "20200117", "market": "KOSDAQ", "name": "화학", "compare": 34.01, "fluc_ratio": 1.44, "high_price": 2400.06, "last_price": 2394.52, "low_price": 2377.31, "month": "01", "start_price": 2378.75, "total_price": 12510864, "volume": 26762, "volume_price": 238844, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.79, "per": 25.35}, {"date": "20200120", "market": "KOSDAQ", "name": "화학", "compare": 8.41, "fluc_ratio": 0.35, "high_price": 2430.25, "last_price": 2402.93, "low_price": 2393.05, "month": "01", "start_price": 2407.22, "total_price": 12554806, "volume": 70091, "volume_price": 414246, "year": "2020", "dividend_ratio": 0.67, "pbr": 1.8, "per": 25.44}, {"date": "20200121", "market": "KOSDAQ", "name": "화학", "compare": -1.37, "fluc_ratio": -0.06, "high_price": 2424.23, "last_price": 2401.56, "low_price": 2383.22, "month": "01", "start_price": 2408.96, "total_price": 12564938, "volume": 166949, "volume_price": 816554, "year": "2020", "dividend_ratio": 0.67, "pbr": 1.8, "per": 25.47}, {"date": "20200122", "market": "KOSDAQ", "name": "화학", "compare": 35.09, "fluc_ratio": 1.46, "high_price": 2437.93, "last_price": 2436.65, "low_price": 2401.56, "month": "01", "start_price": 2404.24, "total_price": 12748309, "volume": 82681, "volume_price": 445511, "year": "2020", "dividend_ratio": 0.66, "pbr": 1.82, "per": 25.85}, {"date": "20200123", "market": "KOSDAQ", "name": "화학", "compare": -11.32, "fluc_ratio": -0.46, "high_price": 2432.27, "last_price": 2425.33, "low_price": 2413.51, "month": "01", "start_price": 2419.44, "total_price": 12692106, "volume": 124393, "volume_price": 775027, "year": "2020", "dividend_ratio": 0.67, "pbr": 1.82, "per": 25.72}, {"date": "20200128", "market": "KOSDAQ", "name": "화학", "compare": -58.95, "fluc_ratio": -2.43, "high_price": 2376.44, "last_price": 2366.38, "low_price": 2313.56, "month": "01", "start_price": 2313.56, "total_price": 12383967, "volume": 117838, "volume_price": 643125, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.77, "per": 25.07}, {"date": "20200129", "market": "KOSDAQ", "name": "화학", "compare": 9.2, "fluc_ratio": 0.39, "high_price": 2391.9, "last_price": 2375.58, "low_price": 2356.37, "month": "01", "start_price": 2390.97, "total_price": 12432085, "volume": 149301, "volume_price": 821252, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.78, "per": 25.17}, {"date": "20200130", "market": "KOSDAQ", "name": "화학", "compare": -44.53, "fluc_ratio": -1.87, "high_price": 2386.54, "last_price": 2331.05, "low_price": 2312.83, "month": "01", "start_price": 2377.25, "total_price": 12199342, "volume": 81111, "volume_price": 503948, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.74, "per": 24.68}, {"date": "20200131", "market": "KOSDAQ", "name": "화학", "compare": -46.77, "fluc_ratio": -2.01, "high_price": 2362.09, "last_price": 2284.28, "low_price": 2278.24, "month": "01", "start_price": 2358.08, "total_price": 11961888, "volume": 109854, "volume_price": 806307, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.71, "per": 24.19}, {"date": "20200203", "market": "KOSDAQ", "name": "화학", "compare": -12.78, "fluc_ratio": -0.56, "high_price": 2291.4, "last_price": 2271.5, "low_price": 2219.78, "month": "02", "start_price": 2250.67, "total_price": 11895074, "volume": 75896, "volume_price": 541271, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.7, "per": 24.06}, {"date": "20200204", "market": "KOSDAQ", "name": "화학", "compare": 57.77, "fluc_ratio": 2.54, "high_price": 2329.27, "last_price": 2329.27, "low_price": 2273.98, "month": "02", "start_price": 2293.35, "total_price": 12197229, "volume": 75426, "volume_price": 644122, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.74, "per": 24.69}, {"date": "20200205", "market": "KOSDAQ", "name": "화학", "compare": -11.36, "fluc_ratio": -0.49, "high_price": 2363.15, "last_price": 2317.91, "low_price": 2307.51, "month": "02", "start_price": 2352.36, "total_price": 12137802, "volume": 53964, "volume_price": 457393, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.73, "per": 24.57}, {"date": "20200206", "market": "KOSDAQ", "name": "화학", "compare": 23.65, "fluc_ratio": 1.02, "high_price": 2341.56, "last_price": 2341.56, "low_price": 2328.86, "month": "02", "start_price": 2333.03, "total_price": 12261576, "volume": 30268, "volume_price": 248606, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.75, "per": 24.82}, {"date": "20200207", "market": "KOSDAQ", "name": "화학", "compare": 0.45, "fluc_ratio": 0.02, "high_price": 2343.01, "last_price": 2342.01, "low_price": 2321.89, "month": "02", "start_price": 2339.5, "total_price": 12264455, "volume": 50481, "volume_price": 304403, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.75, "per": 24.82}, {"date": "20200210", "market": "KOSDAQ", "name": "화학", "compare": -1.26, "fluc_ratio": -0.05, "high_price": 2340.75, "last_price": 2340.75, "low_price": 2315.35, "month": "02", "start_price": 2324.73, "total_price": 12257887, "volume": 22846, "volume_price": 198561, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.75, "per": 24.8}, {"date": "20200211", "market": "KOSDAQ", "name": "화학", "compare": 12.05, "fluc_ratio": 0.51, "high_price": 2355.67, "last_price": 2352.8, "low_price": 2337.63, "month": "02", "start_price": 2349.31, "total_price": 12320903, "volume": 26766, "volume_price": 237168, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.76, "per": 24.93}, {"date": "20200212", "market": "KOSDAQ", "name": "화학", "compare": 11.92, "fluc_ratio": 0.51, "high_price": 2365.23, "last_price": 2364.72, "low_price": 2339.55, "month": "02", "start_price": 2348.46, "total_price": 12383304, "volume": 28589, "volume_price": 234562, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.77, "per": 25.05}, {"date": "20200213", "market": "KOSDAQ", "name": "화학", "compare": -8.49, "fluc_ratio": -0.36, "high_price": 2382.75, "last_price": 2356.23, "low_price": 2347, "month": "02", "start_price": 2376.44, "total_price": 12338846, "volume": 61345, "volume_price": 453524, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.76, "per": 24.96}, {"date": "20200214", "market": "KOSDAQ", "name": "화학", "compare": 5.58, "fluc_ratio": 0.24, "high_price": 2378.54, "last_price": 2361.81, "low_price": 2355.67, "month": "02", "start_price": 2362.35, "total_price": 12368544, "volume": 42987, "volume_price": 328676, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.77, "per": 25.02}, {"date": "20200217", "market": "KOSDAQ", "name": "화학", "compare": 26.89, "fluc_ratio": 1.14, "high_price": 2389.12, "last_price": 2388.7, "low_price": 2353.91, "month": "02", "start_price": 2373.58, "total_price": 12509327, "volume": 39870, "volume_price": 340054, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.79, "per": 25.33}, {"date": "20200218", "market": "KOSDAQ", "name": "화학", "compare": -37.72, "fluc_ratio": -1.58, "high_price": 2388.56, "last_price": 2350.98, "low_price": 2347.46, "month": "02", "start_price": 2381.27, "total_price": 12311960, "volume": 85156, "volume_price": 695893, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.76, "per": 24.91}, {"date": "20200219", "market": "KOSDAQ", "name": "화학", "compare": 21.12, "fluc_ratio": 0.9, "high_price": 2376.01, "last_price": 2372.1, "low_price": 2334.53, "month": "02", "start_price": 2360.17, "total_price": 12422472, "volume": 95259, "volume_price": 755673, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.77, "per": 25.14}, {"date": "20200220", "market": "KOSDAQ", "name": "화학", "compare": 7.64, "fluc_ratio": 0.32, "high_price": 2395.64, "last_price": 2379.74, "low_price": 2372.09, "month": "02", "start_price": 2387.1, "total_price": 12462399, "volume": 129095, "volume_price": 1141814, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.78, "per": 25.24}, {"date": "20200221", "market": "KOSDAQ", "name": "화학", "compare": -38.34, "fluc_ratio": -1.61, "high_price": 2384.32, "last_price": 2341.4, "low_price": 2334.77, "month": "02", "start_price": 2361.36, "total_price": 12261882, "volume": 74260, "volume_price": 764982, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.75, "per": 24.82}, {"date": "20200224", "market": "KOSDAQ", "name": "화학", "compare": -119.29, "fluc_ratio": -5.09, "high_price": 2295.8, "last_price": 2222.11, "low_price": 2218.83, "month": "02", "start_price": 2289.99, "total_price": 11640222, "volume": 90260, "volume_price": 799648, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.66, "per": 23.52}, {"date": "20200225", "market": "KOSDAQ", "name": "화학", "compare": 44.59, "fluc_ratio": 2.01, "high_price": 2267.1, "last_price": 2266.7, "low_price": 2192.62, "month": "02", "start_price": 2221.88, "total_price": 11873385, "volume": 57697, "volume_price": 483605, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.69, "per": 24.01}, {"date": "20200226", "market": "KOSDAQ", "name": "화학", "compare": -24.55, "fluc_ratio": -1.08, "high_price": 2261.78, "last_price": 2242.15, "low_price": 2218.53, "month": "02", "start_price": 2221.89, "total_price": 11744981, "volume": 47692, "volume_price": 476073, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.68, "per": 23.75}, {"date": "20200227", "market": "KOSDAQ", "name": "화학", "compare": -82.3, "fluc_ratio": -3.67, "high_price": 2249.1, "last_price": 2159.85, "low_price": 2151.83, "month": "02", "start_price": 2239.05, "total_price": 11314451, "volume": 34494, "volume_price": 294176, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.61, "per": 22.84}, {"date": "20200228", "market": "KOSDAQ", "name": "화학", "compare": -100.04, "fluc_ratio": -4.63, "high_price": 2134.63, "last_price": 2059.81, "low_price": 2054.35, "month": "02", "start_price": 2118.56, "total_price": 11149855, "volume": 79066, "volume_price": 718683, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.53, "per": 21.75}, {"date": "20200302", "market": "KOSDAQ", "name": "화학", "compare": 59.17, "fluc_ratio": 2.87, "high_price": 2125.44, "last_price": 2118.98, "low_price": 2043.94, "month": "03", "start_price": 2078.96, "total_price": 11469723, "volume": 38124, "volume_price": 317577, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.63, "per": 23.3}, {"date": "20200303", "market": "KOSDAQ", "name": "화학", "compare": -11.07, "fluc_ratio": -0.52, "high_price": 2173.72, "last_price": 2107.91, "low_price": 2105.32, "month": "03", "start_price": 2171.57, "total_price": 11409894, "volume": 60986, "volume_price": 548741, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.62, "per": 23.16}, {"date": "20200304", "market": "KOSDAQ", "name": "화학", "compare": 48.62, "fluc_ratio": 2.31, "high_price": 2157.71, "last_price": 2156.53, "low_price": 2104.78, "month": "03", "start_price": 2106.92, "total_price": 11673551, "volume": 53425, "volume_price": 406726, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.66, "per": 23.71}, {"date": "20200305", "market": "KOSDAQ", "name": "화학", "compare": 20.22, "fluc_ratio": 0.94, "high_price": 2178.89, "last_price": 2176.75, "low_price": 2156.7, "month": "03", "start_price": 2178.8, "total_price": 11782921, "volume": 31476, "volume_price": 291237, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.67, "per": 23.95}, {"date": "20200306", "market": "KOSDAQ", "name": "화학", "compare": -17.16, "fluc_ratio": -0.79, "high_price": 2171, "last_price": 2159.59, "low_price": 2134.7, "month": "03", "start_price": 2149.92, "total_price": 11690243, "volume": 58932, "volume_price": 527623, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.66, "per": 23.76}, {"date": "20200309", "market": "KOSDAQ", "name": "화학", "compare": -84.89, "fluc_ratio": -3.93, "high_price": 2136.54, "last_price": 2074.7, "low_price": 2069.31, "month": "03", "start_price": 2119.33, "total_price": 11231380, "volume": 81382, "volume_price": 559140, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.59, "per": 22.8}, {"date": "20200310", "market": "KOSDAQ", "name": "화학", "compare": 7.81, "fluc_ratio": 0.38, "high_price": 2095.99, "last_price": 2082.51, "low_price": 2051.38, "month": "03", "start_price": 2055.41, "total_price": 11273635, "volume": 84106, "volume_price": 908610, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.6, "per": 22.88}, {"date": "20200311", "market": "KOSDAQ", "name": "화학", "compare": -73.18, "fluc_ratio": -3.51, "high_price": 2096.91, "last_price": 2009.33, "low_price": 1994.11, "month": "03", "start_price": 2093.03, "total_price": 10878095, "volume": 63633, "volume_price": 766859, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.54, "per": 22.04}, {"date": "20200312", "market": "KOSDAQ", "name": "화학", "compare": -104.06, "fluc_ratio": -5.18, "high_price": 2015.73, "last_price": 1905.27, "low_price": 1876.8, "month": "03", "start_price": 1995.1, "total_price": 10315704, "volume": 65862, "volume_price": 543564, "year": "2020", "dividend_ratio": 0.83, "pbr": 1.46, "per": 20.86}, {"date": "20200313", "market": "KOSDAQ", "name": "화학", "compare": -162.37, "fluc_ratio": -8.52, "high_price": 1816.74, "last_price": 1742.9, "low_price": 1634.36, "month": "03", "start_price": 1816.74, "total_price": 9438337, "volume": 50206, "volume_price": 383944, "year": "2020", "dividend_ratio": 0.91, "pbr": 1.33, "per": 19.01}, {"date": "20200316", "market": "KOSDAQ", "name": "화학", "compare": -72.3, "fluc_ratio": -4.15, "high_price": 1803.7, "last_price": 1670.6, "low_price": 1670.6, "month": "03", "start_price": 1784.8, "total_price": 9047353, "volume": 40400, "volume_price": 329082, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.27, "per": 18.19}, {"date": "20200317", "market": "KOSDAQ", "name": "화학", "compare": -3.65, "fluc_ratio": -0.22, "high_price": 1700.85, "last_price": 1666.95, "low_price": 1586.5, "month": "03", "start_price": 1600.49, "total_price": 9027507, "volume": 43721, "volume_price": 300576, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.27, "per": 18.16}, {"date": "20200318", "market": "KOSDAQ", "name": "화학", "compare": -105.77, "fluc_ratio": -6.35, "high_price": 1700.8, "last_price": 1561.18, "low_price": 1560.51, "month": "03", "start_price": 1696.28, "total_price": 8455679, "volume": 49637, "volume_price": 419911, "year": "2020", "dividend_ratio": 1.02, "pbr": 1.19, "per": 16.96}, {"date": "20200319", "market": "KOSDAQ", "name": "화학", "compare": -227.82, "fluc_ratio": -14.59, "high_price": 1617.76, "last_price": 1333.36, "low_price": 1301.5, "month": "03", "start_price": 1610.23, "total_price": 7224176, "volume": 70738, "volume_price": 487679, "year": "2020", "dividend_ratio": 1.2, "pbr": 1.0, "per": 14.35}, {"date": "20200320", "market": "KOSDAQ", "name": "화학", "compare": 128.82, "fluc_ratio": 9.66, "high_price": 1463.22, "last_price": 1462.18, "low_price": 1350.63, "month": "03", "start_price": 1378.58, "total_price": 7920403, "volume": 38775, "volume_price": 267684, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.11, "per": 16.45}, {"date": "20200323", "market": "KOSDAQ", "name": "화학", "compare": -96.46, "fluc_ratio": -6.6, "high_price": 1413.3, "last_price": 1365.72, "low_price": 1341.28, "month": "03", "start_price": 1372.26, "total_price": 7465844, "volume": 33001, "volume_price": 198786, "year": "2020", "dividend_ratio": 1.16, "pbr": 1.04, "per": 15.86}, {"date": "20200324", "market": "KOSDAQ", "name": "화학", "compare": 117.96, "fluc_ratio": 8.64, "high_price": 1484.77, "last_price": 1483.68, "low_price": 1395.03, "month": "03", "start_price": 1409.1, "total_price": 8109301, "volume": 30635, "volume_price": 205678, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.14, "per": 17.31}, {"date": "20200325", "market": "KOSDAQ", "name": "화학", "compare": 95.17, "fluc_ratio": 6.41, "high_price": 1581.33, "last_price": 1578.85, "low_price": 1522.71, "month": "03", "start_price": 1547.26, "total_price": 8628349, "volume": 42483, "volume_price": 278145, "year": "2020", "dividend_ratio": 1.0, "pbr": 1.22, "per": 18.49}, {"date": "20200326", "market": "KOSDAQ", "name": "화학", "compare": 35.63, "fluc_ratio": 2.26, "high_price": 1662.29, "last_price": 1614.48, "low_price": 1560.69, "month": "03", "start_price": 1587.77, "total_price": 8822747, "volume": 53575, "volume_price": 404343, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.24, "per": 18.93}, {"date": "20200327", "market": "KOSDAQ", "name": "화학", "compare": 17.77, "fluc_ratio": 1.1, "high_price": 1682.07, "last_price": 1632.25, "low_price": 1567.08, "month": "03", "start_price": 1681.65, "total_price": 8919691, "volume": 89456, "volume_price": 678672, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.26, "per": 19.14}, {"date": "20200330", "market": "KOSDAQ", "name": "화학", "compare": 48.1, "fluc_ratio": 2.95, "high_price": 1681.39, "last_price": 1680.35, "low_price": 1580.41, "month": "03", "start_price": 1586.46, "total_price": 9181973, "volume": 63178, "volume_price": 427116, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.3, "per": 19.72}, {"date": "20200331", "market": "KOSDAQ", "name": "화학", "compare": 34.8, "fluc_ratio": 2.07, "high_price": 1730.17, "last_price": 1715.15, "low_price": 1674.22, "month": "03", "start_price": 1716.8, "total_price": 9373454, "volume": 60677, "volume_price": 415828, "year": "2020", "dividend_ratio": 0.92, "pbr": 1.33, "per": 20.15}, {"date": "20200401", "market": "KOSDAQ", "name": "화학", "compare": -36.23, "fluc_ratio": -2.11, "high_price": 1760.18, "last_price": 1678.92, "low_price": 1677.39, "month": "04", "start_price": 1701.96, "total_price": 9175655, "volume": 47723, "volume_price": 350589, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.3, "per": 19.7}, {"date": "20200402", "market": "KOSDAQ", "name": "화학", "compare": 62.94, "fluc_ratio": 3.75, "high_price": 1741.86, "last_price": 1741.86, "low_price": 1668.5, "month": "04", "start_price": 1700.82, "total_price": 9519052, "volume": 59905, "volume_price": 534003, "year": "2020", "dividend_ratio": 0.9, "pbr": 1.35, "per": 20.48}, {"date": "20200403", "market": "KOSDAQ", "name": "화학", "compare": 10.76, "fluc_ratio": 0.62, "high_price": 1775.47, "last_price": 1752.62, "low_price": 1722.35, "month": "04", "start_price": 1764.99, "total_price": 9577763, "volume": 82947, "volume_price": 649352, "year": "2020", "dividend_ratio": 0.89, "pbr": 1.36, "per": 20.61}, {"date": "20200406", "market": "KOSDAQ", "name": "화학", "compare": 109.23, "fluc_ratio": 6.23, "high_price": 1861.85, "last_price": 1861.85, "low_price": 1761.89, "month": "04", "start_price": 1767.15, "total_price": 10173738, "volume": 93258, "volume_price": 671079, "year": "2020", "dividend_ratio": 0.84, "pbr": 1.44, "per": 21.95}, {"date": "20200407", "market": "KOSDAQ", "name": "화학", "compare": 71.85, "fluc_ratio": 3.86, "high_price": 1935.71, "last_price": 1933.7, "low_price": 1865.11, "month": "04", "start_price": 1908.45, "total_price": 10565745, "volume": 83659, "volume_price": 1002546, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.5, "per": 22.83}, {"date": "20200408", "market": "KOSDAQ", "name": "화학", "compare": 13.76, "fluc_ratio": 0.71, "high_price": 2002.23, "last_price": 1947.46, "low_price": 1927.83, "month": "04", "start_price": 1937.54, "total_price": 10640787, "volume": 98633, "volume_price": 1227223, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.51, "per": 22.99}, {"date": "20200409", "market": "KOSDAQ", "name": "화학", "compare": 5.28, "fluc_ratio": 0.27, "high_price": 1986.68, "last_price": 1952.74, "low_price": 1938.34, "month": "04", "start_price": 1973.98, "total_price": 10669599, "volume": 54019, "volume_price": 541026, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.52, "per": 23.06}, {"date": "20200410", "market": "KOSDAQ", "name": "화학", "compare": -26.8, "fluc_ratio": -1.37, "high_price": 1955.39, "last_price": 1925.94, "low_price": 1863.33, "month": "04", "start_price": 1955.39, "total_price": 10523464, "volume": 45286, "volume_price": 398422, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.49, "per": 22.73}, {"date": "20200413", "market": "KOSDAQ", "name": "화학", "compare": -54.78, "fluc_ratio": -2.84, "high_price": 1922.75, "last_price": 1871.16, "low_price": 1871.16, "month": "04", "start_price": 1922.75, "total_price": 10224485, "volume": 42230, "volume_price": 325191, "year": "2020", "dividend_ratio": 0.84, "pbr": 1.45, "per": 22.06}, {"date": "20200414", "market": "KOSDAQ", "name": "화학", "compare": 38.18, "fluc_ratio": 2.04, "high_price": 1914.38, "last_price": 1909.34, "low_price": 1881.74, "month": "04", "start_price": 1898.48, "total_price": 10433904, "volume": 46290, "volume_price": 298467, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.48, "per": 22.53}, {"date": "20200416", "market": "KOSDAQ", "name": "화학", "compare": 31.41, "fluc_ratio": 1.65, "high_price": 1940.99, "last_price": 1940.75, "low_price": 1873.34, "month": "04", "start_price": 1899.2, "total_price": 10678709, "volume": 29168, "volume_price": 212859, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.51, "per": 22.93}, {"date": "20200417", "market": "KOSDAQ", "name": "화학", "compare": 45.67, "fluc_ratio": 2.35, "high_price": 1993.27, "last_price": 1986.42, "low_price": 1963.07, "month": "04", "start_price": 1971.53, "total_price": 10929583, "volume": 43377, "volume_price": 282772, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.54, "per": 23.49}, {"date": "20200420", "market": "KOSDAQ", "name": "화학", "compare": 13.17, "fluc_ratio": 0.66, "high_price": 2015.56, "last_price": 1999.59, "low_price": 1980.84, "month": "04", "start_price": 1992.85, "total_price": 11004576, "volume": 31022, "volume_price": 233170, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.56, "per": 23.66}, {"date": "20200421", "market": "KOSDAQ", "name": "화학", "compare": -26.18, "fluc_ratio": -1.31, "high_price": 2008.55, "last_price": 1973.41, "low_price": 1889.22, "month": "04", "start_price": 1991.5, "total_price": 10860933, "volume": 44885, "volume_price": 307746, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.53, "per": 23.34}, {"date": "20200422", "market": "KOSDAQ", "name": "화학", "compare": 11.1, "fluc_ratio": 0.56, "high_price": 1984.74, "last_price": 1984.51, "low_price": 1928.07, "month": "04", "start_price": 1935.4, "total_price": 10921948, "volume": 26672, "volume_price": 197695, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.54, "per": 23.49}, {"date": "20200423", "market": "KOSDAQ", "name": "화학", "compare": 24.12, "fluc_ratio": 1.22, "high_price": 2011.82, "last_price": 2008.63, "low_price": 1985.47, "month": "04", "start_price": 1999.57, "total_price": 11054464, "volume": 37379, "volume_price": 386909, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.56, "per": 23.79}, {"date": "20200424", "market": "KOSDAQ", "name": "화학", "compare": -35.44, "fluc_ratio": -1.76, "high_price": 2008.37, "last_price": 1973.19, "low_price": 1959.67, "month": "04", "start_price": 1997.95, "total_price": 10863606, "volume": 36543, "volume_price": 285038, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.54, "per": 23.36}, {"date": "20200427", "market": "KOSDAQ", "name": "화학", "compare": 43.56, "fluc_ratio": 2.21, "high_price": 2018.4, "last_price": 2016.75, "low_price": 1984.51, "month": "04", "start_price": 1990.61, "total_price": 11102992, "volume": 26099, "volume_price": 190422, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.57, "per": 23.9}, {"date": "20200428", "market": "KOSDAQ", "name": "화학", "compare": -2.65, "fluc_ratio": -0.13, "high_price": 2034.22, "last_price": 2014.1, "low_price": 1989.52, "month": "04", "start_price": 2034.22, "total_price": 11088400, "volume": 36724, "volume_price": 296914, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.57, "per": 23.87}, {"date": "20200429", "market": "KOSDAQ", "name": "화학", "compare": 23.31, "fluc_ratio": 1.16, "high_price": 2046.78, "last_price": 2037.41, "low_price": 2010.91, "month": "04", "start_price": 2013.55, "total_price": 11145063, "volume": 63859, "volume_price": 807379, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.59, "per": 24.17}, {"date": "20200504", "market": "KOSDAQ", "name": "화학", "compare": -19.03, "fluc_ratio": -0.93, "high_price": 2050.23, "last_price": 2018.38, "low_price": 2007.68, "month": "05", "start_price": 2007.86, "total_price": 11056541, "volume": 39340, "volume_price": 524525, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.59, "per": 35.09}, {"date": "20200506", "market": "KOSDAQ", "name": "화학", "compare": 45.36, "fluc_ratio": 2.25, "high_price": 2065.34, "last_price": 2063.74, "low_price": 2032.53, "month": "05", "start_price": 2043.96, "total_price": 11307466, "volume": 82799, "volume_price": 923260, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.62, "per": 35.92}, {"date": "20200507", "market": "KOSDAQ", "name": "화학", "compare": 27.85, "fluc_ratio": 1.35, "high_price": 2092.77, "last_price": 2091.59, "low_price": 2059.89, "month": "05", "start_price": 2063.52, "total_price": 11463876, "volume": 38007, "volume_price": 395423, "year": "2020", "dividend_ratio": 0.84, "pbr": 1.65, "per": 36.42}, {"date": "20200508", "market": "KOSDAQ", "name": "화학", "compare": 31.83, "fluc_ratio": 1.52, "high_price": 2126.77, "last_price": 2123.42, "low_price": 2100.02, "month": "05", "start_price": 2102.03, "total_price": 11639848, "volume": 47363, "volume_price": 369483, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.67, "per": 37}, {"date": "20200511", "market": "KOSDAQ", "name": "화학", "compare": -8.12, "fluc_ratio": -0.38, "high_price": 2142.45, "last_price": 2115.3, "low_price": 2105.2, "month": "05", "start_price": 2141.3, "total_price": 11596302, "volume": 83769, "volume_price": 751674, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.67, "per": 37.27}, {"date": "20200512", "market": "KOSDAQ", "name": "화학", "compare": -18.82, "fluc_ratio": -0.89, "high_price": 2123.08, "last_price": 2096.48, "low_price": 2061.17, "month": "05", "start_price": 2121.56, "total_price": 11509592, "volume": 62902, "volume_price": 380513, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.66, "per": 36.95}, {"date": "20200513", "market": "KOSDAQ", "name": "화학", "compare": 24.77, "fluc_ratio": 1.18, "high_price": 2121.51, "last_price": 2121.25, "low_price": 2073.7, "month": "05", "start_price": 2074.34, "total_price": 11652033, "volume": 59684, "volume_price": 444884, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.68, "per": 37.52}, {"date": "20200514", "market": "KOSDAQ", "name": "화학", "compare": -11.42, "fluc_ratio": -0.54, "high_price": 2121.41, "last_price": 2109.83, "low_price": 2095.64, "month": "05", "start_price": 2107.8, "total_price": 11601577, "volume": 51641, "volume_price": 510802, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.68, "per": 37.31}, {"date": "20200515", "market": "KOSDAQ", "name": "화학", "compare": 1.73, "fluc_ratio": 0.08, "high_price": 2129.24, "last_price": 2111.56, "low_price": 2095.6, "month": "05", "start_price": 2129.05, "total_price": 11607258, "volume": 66024, "volume_price": 716236, "year": "2020", "dividend_ratio": 0.82, "pbr": 1.67, "per": 37.28}, {"date": "20200518", "market": "KOSDAQ", "name": "화학", "compare": 58.45, "fluc_ratio": 2.77, "high_price": 2170.06, "last_price": 2170.01, "low_price": 2103.05, "month": "05", "start_price": 2118.98, "total_price": 11924332, "volume": 78363, "volume_price": 909292, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.72, "per": 38.35}, {"date": "20200519", "market": "KOSDAQ", "name": "화학", "compare": 23.69, "fluc_ratio": 1.09, "high_price": 2198.45, "last_price": 2193.7, "low_price": 2145.27, "month": "05", "start_price": 2185.42, "total_price": 12144591, "volume": 143637, "volume_price": 2173120, "year": "2020", "dividend_ratio": 0.79, "pbr": 1.74, "per": 38.78}, {"date": "20200520", "market": "KOSDAQ", "name": "화학", "compare": 49, "fluc_ratio": 2.23, "high_price": 2245.44, "last_price": 2242.7, "low_price": 2197.07, "month": "05", "start_price": 2199, "total_price": 12415415, "volume": 211476, "volume_price": 1173089, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.78, "per": 39.67}, {"date": "20200521", "market": "KOSDAQ", "name": "화학", "compare": 19.18, "fluc_ratio": 0.86, "high_price": 2288.19, "last_price": 2261.88, "low_price": 2260.2, "month": "05", "start_price": 2269.6, "total_price": 12521405, "volume": 106652, "volume_price": 600333, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.8, "per": 40.02}, {"date": "20200522", "market": "KOSDAQ", "name": "화학", "compare": -45.83, "fluc_ratio": -2.03, "high_price": 2270.01, "last_price": 2216.05, "low_price": 2200.56, "month": "05", "start_price": 2266.47, "total_price": 12272369, "volume": 68873, "volume_price": 554287, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.76, "per": 39.2}, {"date": "20200525", "market": "KOSDAQ", "name": "화학", "compare": 38.54, "fluc_ratio": 1.74, "high_price": 2254.78, "last_price": 2254.59, "low_price": 2219.86, "month": "05", "start_price": 2235.79, "total_price": 12492990, "volume": 159510, "volume_price": 528344, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.79, "per": 39.9}, {"date": "20200526", "market": "KOSDAQ", "name": "화학", "compare": 53.62, "fluc_ratio": 2.38, "high_price": 2309.22, "last_price": 2308.21, "low_price": 2272.92, "month": "05", "start_price": 2273.6, "total_price": 12790138, "volume": 65339, "volume_price": 635984, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.84, "per": 40.97}, {"date": "20200527", "market": "KOSDAQ", "name": "화학", "compare": 8.13, "fluc_ratio": 0.35, "high_price": 2321.49, "last_price": 2316.34, "low_price": 2290.24, "month": "05", "start_price": 2314.99, "total_price": 12835407, "volume": 63520, "volume_price": 522884, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.85, "per": 41.12}, {"date": "20200528", "market": "KOSDAQ", "name": "화학", "compare": -71.53, "fluc_ratio": -3.09, "high_price": 2333.43, "last_price": 2244.81, "low_price": 2198.56, "month": "05", "start_price": 2330.38, "total_price": 12439063, "volume": 162348, "volume_price": 1237216, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.79, "per": 39.81}, {"date": "20200529", "market": "KOSDAQ", "name": "화학", "compare": -4.61, "fluc_ratio": -0.21, "high_price": 2253.93, "last_price": 2240.2, "low_price": 2205.37, "month": "05", "start_price": 2227.29, "total_price": 12413491, "volume": 88970, "volume_price": 603739, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.78, "per": 39.73}, {"date": "20200601", "market": "KOSDAQ", "name": "화학", "compare": 47.55, "fluc_ratio": 2.12, "high_price": 2287.75, "last_price": 2287.75, "low_price": 2246.17, "month": "06", "start_price": 2246.97, "total_price": 12676986, "volume": 52803, "volume_price": 339311, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.82, "per": 40.6}, {"date": "20200602", "market": "KOSDAQ", "name": "화학", "compare": 13.36, "fluc_ratio": 0.58, "high_price": 2303.6, "last_price": 2301.11, "low_price": 2279.04, "month": "06", "start_price": 2288.94, "total_price": 12754279, "volume": 49581, "volume_price": 322917, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.83, "per": 40.85}, {"date": "20200603", "market": "KOSDAQ", "name": "화학", "compare": -19.07, "fluc_ratio": -0.83, "high_price": 2317.37, "last_price": 2282.04, "low_price": 2278.19, "month": "06", "start_price": 2316.55, "total_price": 12648595, "volume": 64450, "volume_price": 430393, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.77, "per": 37.5}, {"date": "20200604", "market": "KOSDAQ", "name": "화학", "compare": 9.35, "fluc_ratio": 0.41, "high_price": 2307.19, "last_price": 2291.39, "low_price": 2269.63, "month": "06", "start_price": 2300.61, "total_price": 12703583, "volume": 66625, "volume_price": 310000, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.78, "per": 37.66}, {"date": "20200605", "market": "KOSDAQ", "name": "화학", "compare": 21.69, "fluc_ratio": 0.95, "high_price": 2316.7, "last_price": 2313.08, "low_price": 2289.35, "month": "06", "start_price": 2301.78, "total_price": 12825002, "volume": 82802, "volume_price": 805080, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.8, "per": 38.03}, {"date": "20200608", "market": "KOSDAQ", "name": "화학", "compare": 15.64, "fluc_ratio": 0.68, "high_price": 2329.16, "last_price": 2328.72, "low_price": 2305.11, "month": "06", "start_price": 2327.44, "total_price": 12913261, "volume": 110948, "volume_price": 488747, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.81, "per": 38.3}, {"date": "20200609", "market": "KOSDAQ", "name": "화학", "compare": -4.16, "fluc_ratio": -0.18, "high_price": 2345.98, "last_price": 2324.56, "low_price": 2308.31, "month": "06", "start_price": 2341.57, "total_price": 12890217, "volume": 114907, "volume_price": 464599, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.81, "per": 39.3}, {"date": "20200610", "market": "KOSDAQ", "name": "화학", "compare": -7.75, "fluc_ratio": -0.33, "high_price": 2323.7, "last_price": 2316.81, "low_price": 2307.14, "month": "06", "start_price": 2323.7, "total_price": 12847390, "volume": 59687, "volume_price": 317181, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.8, "per": 39.16}, {"date": "20200611", "market": "KOSDAQ", "name": "화학", "compare": -2.1, "fluc_ratio": -0.09, "high_price": 2345.33, "last_price": 2314.71, "low_price": 2303.57, "month": "06", "start_price": 2321.82, "total_price": 12836084, "volume": 63051, "volume_price": 594983, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.8, "per": 39.13}, {"date": "20200612", "market": "KOSDAQ", "name": "화학", "compare": -34.26, "fluc_ratio": -1.48, "high_price": 2284.91, "last_price": 2280.45, "low_price": 2201.14, "month": "06", "start_price": 2203.12, "total_price": 12655705, "volume": 90296, "volume_price": 777590, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.78, "per": 38.56}, {"date": "20200615", "market": "KOSDAQ", "name": "화학", "compare": -162.74, "fluc_ratio": -7.14, "high_price": 2278.08, "last_price": 2117.71, "low_price": 2115.18, "month": "06", "start_price": 2276.33, "total_price": 11752554, "volume": 70962, "volume_price": 730500, "year": "2020", "dividend_ratio": 0.81, "pbr": 1.65, "per": 35.73}, {"date": "20200616", "market": "KOSDAQ", "name": "화학", "compare": 118.11, "fluc_ratio": 5.58, "high_price": 2240.29, "last_price": 2235.82, "low_price": 2181.21, "month": "06", "start_price": 2191.1, "total_price": 12408031, "volume": 91242, "volume_price": 645961, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.74, "per": 37.78}, {"date": "20200617", "market": "KOSDAQ", "name": "화학", "compare": 9.89, "fluc_ratio": 0.44, "high_price": 2269.88, "last_price": 2245.71, "low_price": 2192.15, "month": "06", "start_price": 2228.73, "total_price": 12462933, "volume": 187153, "volume_price": 597805, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.75, "per": 37.96}, {"date": "20200618", "market": "KOSDAQ", "name": "화학", "compare": 18.24, "fluc_ratio": 0.81, "high_price": 2286.09, "last_price": 2263.95, "low_price": 2247.66, "month": "06", "start_price": 2250.52, "total_price": 12564170, "volume": 56992, "volume_price": 592203, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.76, "per": 38.27}, {"date": "20200619", "market": "KOSDAQ", "name": "화학", "compare": 18.8, "fluc_ratio": 0.83, "high_price": 2283.02, "last_price": 2282.75, "low_price": 2249.81, "month": "06", "start_price": 2270.1, "total_price": 12668502, "volume": 81848, "volume_price": 569727, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.79, "per": 38.81}, {"date": "20200622", "market": "KOSDAQ", "name": "화학", "compare": 51.99, "fluc_ratio": 2.28, "high_price": 2336.97, "last_price": 2334.74, "low_price": 2280.85, "month": "06", "start_price": 2285.89, "total_price": 12957020, "volume": 86331, "volume_price": 554212, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.83, "per": 39.75}, {"date": "20200623", "market": "KOSDAQ", "name": "화학", "compare": -11.35, "fluc_ratio": -0.49, "high_price": 2371.6, "last_price": 2323.39, "low_price": 2300.96, "month": "06", "start_price": 2358.61, "total_price": 12895495, "volume": 78183, "volume_price": 518754, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.82, "per": 39.56}, {"date": "20200624", "market": "KOSDAQ", "name": "화학", "compare": 30.41, "fluc_ratio": 1.31, "high_price": 2357.28, "last_price": 2353.8, "low_price": 2323.27, "month": "06", "start_price": 2335.21, "total_price": 13064275, "volume": 88996, "volume_price": 519369, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.84, "per": 40.17}, {"date": "20200625", "market": "KOSDAQ", "name": "화학", "compare": -28.85, "fluc_ratio": -1.23, "high_price": 2363.94, "last_price": 2324.95, "low_price": 2314.43, "month": "06", "start_price": 2332.4, "total_price": 12908370, "volume": 87025, "volume_price": 693931, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.82, "per": 39.68}, {"date": "20200626", "market": "KOSDAQ", "name": "화학", "compare": 0.81, "fluc_ratio": 0.03, "high_price": 2370.22, "last_price": 2325.76, "low_price": 2272.56, "month": "06", "start_price": 2352.45, "total_price": 12914809, "volume": 87643, "volume_price": 560269, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.82, "per": 39.7}, {"date": "20200629", "market": "KOSDAQ", "name": "화학", "compare": -36.24, "fluc_ratio": -1.56, "high_price": 2316.63, "last_price": 2289.52, "low_price": 2272.94, "month": "06", "start_price": 2304.27, "total_price": 12714465, "volume": 59907, "volume_price": 347727, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.79, "per": 39.07}, {"date": "20200630", "market": "KOSDAQ", "name": "화학", "compare": 43.42, "fluc_ratio": 1.9, "high_price": 2349.86, "last_price": 2332.94, "low_price": 2307.63, "month": "06", "start_price": 2322.23, "total_price": 12954580, "volume": 106461, "volume_price": 908067, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.83, "per": 39.84}, {"date": "20200701", "market": "KOSDAQ", "name": "화학", "compare": -45.8, "fluc_ratio": -1.96, "high_price": 2337.56, "last_price": 2287.14, "low_price": 2287.14, "month": "07", "start_price": 2337.56, "total_price": 12700277, "volume": 74794, "volume_price": 402965, "year": "2020", "dividend_ratio": 0.75, "pbr": 1.79, "per": 39.04}, {"date": "20200702", "market": "KOSDAQ", "name": "화학", "compare": 27.99, "fluc_ratio": 1.22, "high_price": 2316.43, "last_price": 2315.13, "low_price": 2286.67, "month": "07", "start_price": 2304.3, "total_price": 12855673, "volume": 59763, "volume_price": 483062, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.81, "per": 39.53}, {"date": "20200703", "market": "KOSDAQ", "name": "화학", "compare": 23.54, "fluc_ratio": 1.02, "high_price": 2341.29, "last_price": 2338.67, "low_price": 2313.12, "month": "07", "start_price": 2326.92, "total_price": 12986804, "volume": 72822, "volume_price": 472704, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.83, "per": 39.94}, {"date": "20200706", "market": "KOSDAQ", "name": "화학", "compare": 24.39, "fluc_ratio": 1.04, "high_price": 2364.44, "last_price": 2363.06, "low_price": 2335.73, "month": "07", "start_price": 2347.05, "total_price": 13122259, "volume": 38485, "volume_price": 344875, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.85, "per": 40.37}, {"date": "20200707", "market": "KOSDAQ", "name": "화학", "compare": -7.01, "fluc_ratio": -0.3, "high_price": 2379.23, "last_price": 2356.05, "low_price": 2334.09, "month": "07", "start_price": 2379.23, "total_price": 13089983, "volume": 89437, "volume_price": 329869, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.85, "per": 40.27}, {"date": "20200708", "market": "KOSDAQ", "name": "화학", "compare": 14.62, "fluc_ratio": 0.62, "high_price": 2374.12, "last_price": 2370.67, "low_price": 2356.86, "month": "07", "start_price": 2357.39, "total_price": 13171212, "volume": 96642, "volume_price": 451765, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.86, "per": 40.53}, {"date": "20200709", "market": "KOSDAQ", "name": "화학", "compare": 18.35, "fluc_ratio": 0.77, "high_price": 2392.68, "last_price": 2389.02, "low_price": 2373.71, "month": "07", "start_price": 2383.22, "total_price": 13273162, "volume": 60449, "volume_price": 399216, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.87, "per": 40.85}, {"date": "20200710", "market": "KOSDAQ", "name": "화학", "compare": -10, "fluc_ratio": -0.42, "high_price": 2390.58, "last_price": 2379.02, "low_price": 2363.98, "month": "07", "start_price": 2388.15, "total_price": 13217635, "volume": 55895, "volume_price": 456152, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.86, "per": 40.68}, {"date": "20200713", "market": "KOSDAQ", "name": "화학", "compare": 34.91, "fluc_ratio": 1.47, "high_price": 2415.61, "last_price": 2413.93, "low_price": 2392.47, "month": "07", "start_price": 2393.9, "total_price": 13413901, "volume": 51454, "volume_price": 462486, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.89, "per": 41.3}, {"date": "20200714", "market": "KOSDAQ", "name": "화학", "compare": -27.21, "fluc_ratio": -1.13, "high_price": 2410.09, "last_price": 2386.72, "low_price": 2382.19, "month": "07", "start_price": 2401.12, "total_price": 13262730, "volume": 77075, "volume_price": 481734, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.87, "per": 40.82}, {"date": "20200715", "market": "KOSDAQ", "name": "화학", "compare": 16.51, "fluc_ratio": 0.69, "high_price": 2404.28, "last_price": 2403.23, "low_price": 2385.82, "month": "07", "start_price": 2403.12, "total_price": 13354770, "volume": 58640, "volume_price": 370447, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.88, "per": 41.11}, {"date": "20200716", "market": "KOSDAQ", "name": "화학", "compare": -0.16, "fluc_ratio": -0.01, "high_price": 2434.95, "last_price": 2403.07, "low_price": 2387.22, "month": "07", "start_price": 2416.22, "total_price": 13353870, "volume": 135344, "volume_price": 776200, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.88, "per": 41.11}, {"date": "20200717", "market": "KOSDAQ", "name": "화학", "compare": 15.97, "fluc_ratio": 0.66, "high_price": 2419.17, "last_price": 2419.04, "low_price": 2401.15, "month": "07", "start_price": 2409.75, "total_price": 13442622, "volume": 152167, "volume_price": 603741, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.9, "per": 41.39}, {"date": "20200720", "market": "KOSDAQ", "name": "화학", "compare": 3.36, "fluc_ratio": 0.14, "high_price": 2423.78, "last_price": 2422.4, "low_price": 2381.38, "month": "07", "start_price": 2419.85, "total_price": 13461310, "volume": 125166, "volume_price": 472506, "year": "2020", "dividend_ratio": 0.71, "pbr": 1.9, "per": 41.45}, {"date": "20200721", "market": "KOSDAQ", "name": "화학", "compare": 20.85, "fluc_ratio": 0.86, "high_price": 2446.38, "last_price": 2443.25, "low_price": 2421.6, "month": "07", "start_price": 2435.21, "total_price": 13577136, "volume": 127743, "volume_price": 557256, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.92, "per": 41.81}, {"date": "20200722", "market": "KOSDAQ", "name": "화학", "compare": 6.79, "fluc_ratio": 0.28, "high_price": 2455.15, "last_price": 2450.04, "low_price": 2427.31, "month": "07", "start_price": 2437.07, "total_price": 13614884, "volume": 125737, "volume_price": 546151, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.93, "per": 42.13}, {"date": "20200723", "market": "KOSDAQ", "name": "화학", "compare": 6.18, "fluc_ratio": 0.25, "high_price": 2458.92, "last_price": 2456.22, "low_price": 2431.11, "month": "07", "start_price": 2451.91, "total_price": 13649248, "volume": 100401, "volume_price": 470576, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.94, "per": 42.25}, {"date": "20200724", "market": "KOSDAQ", "name": "화학", "compare": -31.79, "fluc_ratio": -1.29, "high_price": 2462.14, "last_price": 2424.43, "low_price": 2406.81, "month": "07", "start_price": 2441.03, "total_price": 13472634, "volume": 94943, "volume_price": 526758, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.91, "per": 41.69}, {"date": "20200727", "market": "KOSDAQ", "name": "화학", "compare": 16.28, "fluc_ratio": 0.67, "high_price": 2443.9, "last_price": 2440.71, "low_price": 2420.83, "month": "07", "start_price": 2424.21, "total_price": 13563140, "volume": 90557, "volume_price": 377663, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.92, "per": 41.98}, {"date": "20200728", "market": "KOSDAQ", "name": "화학", "compare": 2.69, "fluc_ratio": 0.11, "high_price": 2458.2, "last_price": 2443.4, "low_price": 2436.89, "month": "07", "start_price": 2453.18, "total_price": 13578049, "volume": 164762, "volume_price": 412152, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.93, "per": 42.04}, {"date": "20200729", "market": "KOSDAQ", "name": "화학", "compare": 24.72, "fluc_ratio": 1.01, "high_price": 2468.62, "last_price": 2468.12, "low_price": 2442.54, "month": "07", "start_price": 2449.69, "total_price": 13715447, "volume": 82053, "volume_price": 301487, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.95, "per": 42.48}, {"date": "20200730", "market": "KOSDAQ", "name": "화학", "compare": 38.27, "fluc_ratio": 1.55, "high_price": 2516.05, "last_price": 2506.39, "low_price": 2469.91, "month": "07", "start_price": 2489.23, "total_price": 13981568, "volume": 116062, "volume_price": 711804, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.98, "per": 43.16}, {"date": "20200731", "market": "KOSDAQ", "name": "화학", "compare": 56.3, "fluc_ratio": 2.25, "high_price": 2584.2, "last_price": 2562.69, "low_price": 2513.97, "month": "07", "start_price": 2530.18, "total_price": 14309505, "volume": 81467, "volume_price": 911068, "year": "2020", "dividend_ratio": 0.65, "pbr": 2.05, "per": 43.96}, {"date": "20200803", "market": "KOSDAQ", "name": "화학", "compare": 45.4, "fluc_ratio": 1.77, "high_price": 2617.7, "last_price": 2608.09, "low_price": 2573.01, "month": "08", "start_price": 2589.73, "total_price": 14555586, "volume": 117137, "volume_price": 1336501, "year": "2020", "dividend_ratio": 0.64, "pbr": 2.09, "per": 44.75}, {"date": "20200804", "market": "KOSDAQ", "name": "화학", "compare": 16.54, "fluc_ratio": 0.63, "high_price": 2633.09, "last_price": 2624.63, "low_price": 2614.04, "month": "08", "start_price": 2620.95, "total_price": 14649220, "volume": 106701, "volume_price": 877179, "year": "2020", "dividend_ratio": 0.64, "pbr": 2.1, "per": 45.04}, {"date": "20200805", "market": "KOSDAQ", "name": "화학", "compare": 29.16, "fluc_ratio": 1.11, "high_price": 2654.42, "last_price": 2653.79, "low_price": 2624.26, "month": "08", "start_price": 2629.1, "total_price": 14815374, "volume": 86121, "volume_price": 575688, "year": "2020", "dividend_ratio": 0.63, "pbr": 2.13, "per": 45.57}, {"date": "20200806", "market": "KOSDAQ", "name": "화학", "compare": 242.15, "fluc_ratio": 9.12, "high_price": 2899.48, "last_price": 2895.94, "low_price": 2798.37, "month": "08", "start_price": 2802.82, "total_price": 15942964, "volume": 112949, "volume_price": 1159511, "year": "2020", "dividend_ratio": 0.62, "pbr": 2.15, "per": 46.14}, {"date": "20200807", "market": "KOSDAQ", "name": "화학", "compare": 46.37, "fluc_ratio": 1.6, "high_price": 3003.98, "last_price": 2942.31, "low_price": 2895.69, "month": "08", "start_price": 2895.69, "total_price": 16197430, "volume": 70136, "volume_price": 1556071, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.01, "per": 43.06}, {"date": "20200810", "market": "KOSDAQ", "name": "화학", "compare": 1.38, "fluc_ratio": 0.05, "high_price": 2946.5, "last_price": 2943.69, "low_price": 2867.12, "month": "08", "start_price": 2933.04, "total_price": 16194403, "volume": 59044, "volume_price": 873330, "year": "2020", "dividend_ratio": 0.66, "pbr": 2.04, "per": 43.7}, {"date": "20200811", "market": "KOSDAQ", "name": "화학", "compare": -47.02, "fluc_ratio": -1.6, "high_price": 2961.69, "last_price": 2896.67, "low_price": 2890.41, "month": "08", "start_price": 2960.31, "total_price": 15931830, "volume": 73653, "volume_price": 749319, "year": "2020", "dividend_ratio": 0.66, "pbr": 2.02, "per": 43.27}, {"date": "20200812", "market": "KOSDAQ", "name": "화학", "compare": -44.38, "fluc_ratio": -1.53, "high_price": 2876, "last_price": 2852.29, "low_price": 2786.96, "month": "08", "start_price": 2876, "total_price": 15686553, "volume": 122377, "volume_price": 1131069, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.98, "per": 42.33}, {"date": "20200813", "market": "KOSDAQ", "name": "화학", "compare": 6.22, "fluc_ratio": 0.22, "high_price": 2893.83, "last_price": 2858.51, "low_price": 2847.59, "month": "08", "start_price": 2893, "total_price": 15722956, "volume": 96572, "volume_price": 611797, "year": "2020", "dividend_ratio": 0.68, "pbr": 1.98, "per": 42.44}, {"date": "20200814", "market": "KOSDAQ", "name": "화학", "compare": -70.55, "fluc_ratio": -2.47, "high_price": 2864.47, "last_price": 2787.96, "low_price": 2775.21, "month": "08", "start_price": 2864.47, "total_price": 15356763, "volume": 73673, "volume_price": 621707, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.94, "per": 41.58}, {"date": "20200818", "market": "KOSDAQ", "name": "화학", "compare": -151.57, "fluc_ratio": -5.44, "high_price": 2764.38, "last_price": 2636.39, "low_price": 2610.13, "month": "08", "start_price": 2764.38, "total_price": 14521313, "volume": 98667, "volume_price": 974430, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.87, "per": 37.7}, {"date": "20200819", "market": "KOSDAQ", "name": "화학", "compare": 56.17, "fluc_ratio": 2.13, "high_price": 2698.2, "last_price": 2692.56, "low_price": 2643.41, "month": "08", "start_price": 2658.48, "total_price": 14883375, "volume": 73356, "volume_price": 625748, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.9, "per": 38.44}, {"date": "20200820", "market": "KOSDAQ", "name": "화학", "compare": -92.9, "fluc_ratio": -3.45, "high_price": 2700.64, "last_price": 2599.66, "low_price": 2578.12, "month": "08", "start_price": 2684.52, "total_price": 14525659, "volume": 151940, "volume_price": 1287671, "year": "2020", "dividend_ratio": 0.74, "pbr": 1.84, "per": 37.24}, {"date": "20200821", "market": "KOSDAQ", "name": "화학", "compare": 51.31, "fluc_ratio": 1.97, "high_price": 2685.92, "last_price": 2650.97, "low_price": 2588.3, "month": "08", "start_price": 2644.81, "total_price": 14812899, "volume": 108718, "volume_price": 1079595, "year": "2020", "dividend_ratio": 0.73, "pbr": 1.88, "per": 37.93}, {"date": "20200824", "market": "KOSDAQ", "name": "화학", "compare": 43.24, "fluc_ratio": 1.63, "high_price": 2701.07, "last_price": 2694.21, "low_price": 2605.51, "month": "08", "start_price": 2649.44, "total_price": 15053737, "volume": 90223, "volume_price": 779713, "year": "2020", "dividend_ratio": 0.72, "pbr": 1.91, "per": 38.5}, {"date": "20200825", "market": "KOSDAQ", "name": "화학", "compare": 82.79, "fluc_ratio": 3.07, "high_price": 2777, "last_price": 2777, "low_price": 2705.89, "month": "08", "start_price": 2718.8, "total_price": 15514770, "volume": 121983, "volume_price": 871467, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.95, "per": 39.5}, {"date": "20200826", "market": "KOSDAQ", "name": "화학", "compare": 7.96, "fluc_ratio": 0.29, "high_price": 2790.6, "last_price": 2784.96, "low_price": 2731.3, "month": "08", "start_price": 2786.06, "total_price": 15559105, "volume": 121770, "volume_price": 944838, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.97, "per": 39.72}, {"date": "20200827", "market": "KOSDAQ", "name": "화학", "compare": -35.45, "fluc_ratio": -1.27, "high_price": 2795.21, "last_price": 2749.51, "low_price": 2731.89, "month": "08", "start_price": 2788.02, "total_price": 15361669, "volume": 205156, "volume_price": 979008, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.95, "per": 39.31}, {"date": "20200828", "market": "KOSDAQ", "name": "화학", "compare": 6.99, "fluc_ratio": 0.25, "high_price": 2805.2, "last_price": 2756.5, "low_price": 2745.37, "month": "08", "start_price": 2775.99, "total_price": 15400585, "volume": 101389, "volume_price": 715948, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.96, "per": 39.62}, {"date": "20200831", "market": "KOSDAQ", "name": "화학", "compare": 2.85, "fluc_ratio": 0.1, "high_price": 2785.3, "last_price": 2759.35, "low_price": 2731.28, "month": "08", "start_price": 2781.3, "total_price": 15419813, "volume": 73684, "volume_price": 526274, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.96, "per": 39.68}, {"date": "20200901", "market": "KOSDAQ", "name": "화학", "compare": 4.9, "fluc_ratio": 0.18, "high_price": 2772.98, "last_price": 2764.25, "low_price": 2743.88, "month": "09", "start_price": 2767.91, "total_price": 15447078, "volume": 86606, "volume_price": 393245, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.97, "per": 39.9}, {"date": "20200902", "market": "KOSDAQ", "name": "화학", "compare": 21.54, "fluc_ratio": 0.78, "high_price": 2792.66, "last_price": 2785.79, "low_price": 2758.97, "month": "09", "start_price": 2773.63, "total_price": 15567061, "volume": 140256, "volume_price": 574617, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.99, "per": 40.25}, {"date": "20200903", "market": "KOSDAQ", "name": "화학", "compare": 54.59, "fluc_ratio": 1.96, "high_price": 2840.4, "last_price": 2840.38, "low_price": 2796.62, "month": "09", "start_price": 2800.99, "total_price": 15871141, "volume": 56087, "volume_price": 482753, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.02, "per": 40.84}, {"date": "20200904", "market": "KOSDAQ", "name": "화학", "compare": -59.32, "fluc_ratio": -2.09, "high_price": 2788.84, "last_price": 2781.06, "low_price": 2728.63, "month": "09", "start_price": 2728.71, "total_price": 15540721, "volume": 92133, "volume_price": 513007, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.98, "per": 40.09}, {"date": "20200907", "market": "KOSDAQ", "name": "화학", "compare": 27.36, "fluc_ratio": 0.98, "high_price": 2822.43, "last_price": 2808.42, "low_price": 2760.06, "month": "09", "start_price": 2791.38, "total_price": 15693151, "volume": 111208, "volume_price": 577311, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.0, "per": 40.47}, {"date": "20200908", "market": "KOSDAQ", "name": "화학", "compare": -15.31, "fluc_ratio": -0.55, "high_price": 2830.28, "last_price": 2793.11, "low_price": 2778.54, "month": "09", "start_price": 2830.28, "total_price": 15607831, "volume": 91619, "volume_price": 488955, "year": "2020", "dividend_ratio": 0.69, "pbr": 1.99, "per": 40.29}, {"date": "20200909", "market": "KOSDAQ", "name": "화학", "compare": -42.4, "fluc_ratio": -1.52, "high_price": 2778.3, "last_price": 2750.71, "low_price": 2744.73, "month": "09", "start_price": 2749.97, "total_price": 15371710, "volume": 49787, "volume_price": 563932, "year": "2020", "dividend_ratio": 0.7, "pbr": 1.97, "per": 39.74}, {"date": "20200910", "market": "KOSDAQ", "name": "화학", "compare": 34.5, "fluc_ratio": 1.25, "high_price": 2795.26, "last_price": 2785.21, "low_price": 2770.12, "month": "09", "start_price": 2791.74, "total_price": 15563841, "volume": 81874, "volume_price": 615692, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.6, "per": 43.58}, {"date": "20200911", "market": "KOSDAQ", "name": "화학", "compare": -11.76, "fluc_ratio": -0.42, "high_price": 2785.18, "last_price": 2773.45, "low_price": 2737.07, "month": "09", "start_price": 2775.26, "total_price": 15489977, "volume": 50508, "volume_price": 347168, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.59, "per": 43.45}, {"date": "20200914", "market": "KOSDAQ", "name": "화학", "compare": 71.08, "fluc_ratio": 2.56, "high_price": 2844.53, "last_price": 2844.53, "low_price": 2773.49, "month": "09", "start_price": 2791.09, "total_price": 15888923, "volume": 97926, "volume_price": 660611, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.65, "per": 44.54}, {"date": "20200915", "market": "KOSDAQ", "name": "화학", "compare": 30.91, "fluc_ratio": 1.09, "high_price": 2881.05, "last_price": 2875.44, "low_price": 2855.52, "month": "09", "start_price": 2871.46, "total_price": 16063059, "volume": 233405, "volume_price": 904208, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.66, "per": 44.69}, {"date": "20200916", "market": "KOSDAQ", "name": "화학", "compare": -10.68, "fluc_ratio": -0.37, "high_price": 2901.07, "last_price": 2864.76, "low_price": 2849.87, "month": "09", "start_price": 2886.86, "total_price": 16003591, "volume": 313295, "volume_price": 990576, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.65, "per": 44.54}, {"date": "20200917", "market": "KOSDAQ", "name": "화학", "compare": -37.26, "fluc_ratio": -1.3, "high_price": 2870.9, "last_price": 2827.5, "low_price": 2823.37, "month": "09", "start_price": 2867.15, "total_price": 15796132, "volume": 271568, "volume_price": 977592, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.62, "per": 44.01}, {"date": "20200918", "market": "KOSDAQ", "name": "화학", "compare": 55.09, "fluc_ratio": 1.95, "high_price": 2882.79, "last_price": 2882.59, "low_price": 2816.48, "month": "09", "start_price": 2843.62, "total_price": 16102894, "volume": 109287, "volume_price": 589743, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.67, "per": 44.81}, {"date": "20200921", "market": "KOSDAQ", "name": "화학", "compare": -39.44, "fluc_ratio": -1.37, "high_price": 2936.14, "last_price": 2843.15, "low_price": 2819.09, "month": "09", "start_price": 2897.76, "total_price": 15883284, "volume": 183247, "volume_price": 1027441, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.64, "per": 44.32}, {"date": "20200922", "market": "KOSDAQ", "name": "화학", "compare": -81.62, "fluc_ratio": -2.87, "high_price": 2847.17, "last_price": 2761.53, "low_price": 2742.17, "month": "09", "start_price": 2840.11, "total_price": 15429303, "volume": 148915, "volume_price": 877402, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.57, "per": 43.11}, {"date": "20200923", "market": "KOSDAQ", "name": "화학", "compare": -16.18, "fluc_ratio": -0.59, "high_price": 2815.73, "last_price": 2745.35, "low_price": 2686.65, "month": "09", "start_price": 2815.73, "total_price": 15339174, "volume": 26514, "volume_price": 308214, "year": "2020", "dividend_ratio": 0.7, "pbr": 2.55, "per": 42.78}, {"date": "20200924", "market": "KOSDAQ", "name": "화학", "compare": -99.73, "fluc_ratio": -3.63, "high_price": 2721.31, "last_price": 2645.62, "low_price": 2626.44, "month": "09", "start_price": 2678.73, "total_price": 14784295, "volume": 99560, "volume_price": 716609, "year": "2020", "dividend_ratio": 0.73, "pbr": 2.46, "per": 41.7}, {"date": "20200925", "market": "KOSDAQ", "name": "화학", "compare": -37.6, "fluc_ratio": -1.42, "high_price": 2697.77, "last_price": 2608.02, "low_price": 2593.19, "month": "09", "start_price": 2688.25, "total_price": 14574866, "volume": 206521, "volume_price": 1231136, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.41, "per": 40.93}, {"date": "20200928", "market": "KOSDAQ", "name": "화학", "compare": 91.2, "fluc_ratio": 3.5, "high_price": 2699.22, "last_price": 2699.22, "low_price": 2641.77, "month": "09", "start_price": 2652.12, "total_price": 15082808, "volume": 209017, "volume_price": 975022, "year": "2020", "dividend_ratio": 0.71, "pbr": 2.5, "per": 42.49}, {"date": "20200929", "market": "KOSDAQ", "name": "화학", "compare": 41.68, "fluc_ratio": 1.54, "high_price": 2741.3, "last_price": 2740.9, "low_price": 2713.89, "month": "09", "start_price": 2738.77, "total_price": 15320222, "volume": 98214, "volume_price": 513924, "year": "2020", "dividend_ratio": 0.7, "pbr": 2.55, "per": 43.24}, {"date": "20201005", "market": "KOSDAQ", "name": "화학", "compare": 21.74, "fluc_ratio": 0.79, "high_price": 2762.67, "last_price": 2762.64, "low_price": 2719.06, "month": "10", "start_price": 2736.6, "total_price": 15441308, "volume": 53109, "volume_price": 326965, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.57, "per": 43.68}, {"date": "20201006", "market": "KOSDAQ", "name": "화학", "compare": 9.2, "fluc_ratio": 0.33, "high_price": 2786.8, "last_price": 2771.84, "low_price": 2745.23, "month": "10", "start_price": 2786.8, "total_price": 15492559, "volume": 65357, "volume_price": 373340, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.57, "per": 43.62}, {"date": "20201007", "market": "KOSDAQ", "name": "화학", "compare": 43.24, "fluc_ratio": 1.56, "high_price": 2815.72, "last_price": 2815.08, "low_price": 2751.45, "month": "10", "start_price": 2755.49, "total_price": 15734798, "volume": 65030, "volume_price": 452156, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.59, "per": 44.01}, {"date": "20201008", "market": "KOSDAQ", "name": "화학", "compare": -5.3, "fluc_ratio": -0.19, "high_price": 2829.16, "last_price": 2809.78, "low_price": 2799.14, "month": "10", "start_price": 2828.51, "total_price": 15708742, "volume": 59361, "volume_price": 311210, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.59, "per": 43.92}, {"date": "20201012", "market": "KOSDAQ", "name": "화학", "compare": 11.05, "fluc_ratio": 0.39, "high_price": 2826.78, "last_price": 2820.83, "low_price": 2801.17, "month": "10", "start_price": 2826, "total_price": 15755892, "volume": 82826, "volume_price": 349293, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.6, "per": 44.14}, {"date": "20201013", "market": "KOSDAQ", "name": "화학", "compare": -0.02, "fluc_ratio": 0, "high_price": 2845.32, "last_price": 2820.81, "low_price": 2789.14, "month": "10", "start_price": 2842.75, "total_price": 15756907, "volume": 95857, "volume_price": 585162, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.59, "per": 43.94}, {"date": "20201014", "market": "KOSDAQ", "name": "화학", "compare": -11.7, "fluc_ratio": -0.41, "high_price": 2835.13, "last_price": 2809.11, "low_price": 2789.31, "month": "10", "start_price": 2825.87, "total_price": 15692826, "volume": 319808, "volume_price": 1555477, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.59, "per": 43.95}, {"date": "20201015", "market": "KOSDAQ", "name": "화학", "compare": -36.7, "fluc_ratio": -1.31, "high_price": 2809.74, "last_price": 2772.41, "low_price": 2720.18, "month": "10", "start_price": 2809.05, "total_price": 15521677, "volume": 146042, "volume_price": 814388, "year": "2020", "dividend_ratio": 0.7, "pbr": 2.55, "per": 43.38}, {"date": "20201016", "market": "KOSDAQ", "name": "화학", "compare": -65.95, "fluc_ratio": -2.38, "high_price": 2784, "last_price": 2706.46, "low_price": 2673.96, "month": "10", "start_price": 2770.68, "total_price": 15149465, "volume": 120070, "volume_price": 617117, "year": "2020", "dividend_ratio": 0.71, "pbr": 2.5, "per": 42.45}, {"date": "20201019", "market": "KOSDAQ", "name": "화학", "compare": -52.44, "fluc_ratio": -1.94, "high_price": 2719.9, "last_price": 2654.02, "low_price": 2651.63, "month": "10", "start_price": 2706.17, "total_price": 14849559, "volume": 50835, "volume_price": 315162, "year": "2020", "dividend_ratio": 0.73, "pbr": 2.45, "per": 41.66}, {"date": "20201020", "market": "KOSDAQ", "name": "화학", "compare": 16.76, "fluc_ratio": 0.63, "high_price": 2670.78, "last_price": 2670.78, "low_price": 2586.93, "month": "10", "start_price": 2618.41, "total_price": 14947077, "volume": 70942, "volume_price": 405562, "year": "2020", "dividend_ratio": 0.73, "pbr": 2.46, "per": 41.72}, {"date": "20201021", "market": "KOSDAQ", "name": "화학", "compare": 19.69, "fluc_ratio": 0.74, "high_price": 2690.47, "last_price": 2690.47, "low_price": 2647.56, "month": "10", "start_price": 2680.57, "total_price": 15056333, "volume": 72208, "volume_price": 338140, "year": "2020", "dividend_ratio": 0.72, "pbr": 2.47, "per": 42}, {"date": "20201022", "market": "KOSDAQ", "name": "화학", "compare": -62.96, "fluc_ratio": -2.34, "high_price": 2676.62, "last_price": 2627.51, "low_price": 2627.51, "month": "10", "start_price": 2673.14, "total_price": 14704467, "volume": 112613, "volume_price": 492220, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.42, "per": 41.05}, {"date": "20201023", "market": "KOSDAQ", "name": "화학", "compare": -3.71, "fluc_ratio": -0.14, "high_price": 2647.32, "last_price": 2623.8, "low_price": 2601.04, "month": "10", "start_price": 2646.01, "total_price": 14690135, "volume": 45562, "volume_price": 263205, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.42, "per": 41.02}, {"date": "20201026", "market": "KOSDAQ", "name": "화학", "compare": -104.69, "fluc_ratio": -3.99, "high_price": 2622.55, "last_price": 2519.11, "low_price": 2513.25, "month": "10", "start_price": 2622.51, "total_price": 14105108, "volume": 40587, "volume_price": 238007, "year": "2020", "dividend_ratio": 0.77, "pbr": 2.32, "per": 39.43}, {"date": "20201027", "market": "KOSDAQ", "name": "화학", "compare": 15.93, "fluc_ratio": 0.63, "high_price": 2566.99, "last_price": 2535.04, "low_price": 2470.54, "month": "10", "start_price": 2492.99, "total_price": 14198185, "volume": 61500, "volume_price": 332900, "year": "2020", "dividend_ratio": 0.76, "pbr": 2.34, "per": 39.69}, {"date": "20201028", "market": "KOSDAQ", "name": "화학", "compare": 76.28, "fluc_ratio": 3.01, "high_price": 2611.32, "last_price": 2611.32, "low_price": 2543.95, "month": "10", "start_price": 2543.95, "total_price": 14623043, "volume": 68038, "volume_price": 304388, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.42, "per": 41.02}, {"date": "20201029", "market": "KOSDAQ", "name": "화학", "compare": 28.4, "fluc_ratio": 1.09, "high_price": 2641.13, "last_price": 2639.72, "low_price": 2557.12, "month": "10", "start_price": 2557.12, "total_price": 14792452, "volume": 79199, "volume_price": 430358, "year": "2020", "dividend_ratio": 0.73, "pbr": 2.45, "per": 41.57}, {"date": "20201030", "market": "KOSDAQ", "name": "화학", "compare": -62.95, "fluc_ratio": -2.38, "high_price": 2647.1, "last_price": 2576.77, "low_price": 2566.84, "month": "10", "start_price": 2640.31, "total_price": 14449425, "volume": 45674, "volume_price": 246289, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.39, "per": 40.54}, {"date": "20201102", "market": "KOSDAQ", "name": "화학", "compare": 30.1, "fluc_ratio": 1.17, "high_price": 2618.06, "last_price": 2606.87, "low_price": 2569.09, "month": "11", "start_price": 2589.34, "total_price": 14619245, "volume": 40365, "volume_price": 186783, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.42, "per": 41.11}, {"date": "20201103", "market": "KOSDAQ", "name": "화학", "compare": 62.29, "fluc_ratio": 2.39, "high_price": 2671.82, "last_price": 2669.16, "low_price": 2631.38, "month": "11", "start_price": 2633.65, "total_price": 14965181, "volume": 56138, "volume_price": 338100, "year": "2020", "dividend_ratio": 0.72, "pbr": 2.48, "per": 42.15}, {"date": "20201104", "market": "KOSDAQ", "name": "화학", "compare": 27.51, "fluc_ratio": 1.03, "high_price": 2718.45, "last_price": 2696.67, "low_price": 2671.97, "month": "11", "start_price": 2701.8, "total_price": 15120710, "volume": 105226, "volume_price": 553835, "year": "2020", "dividend_ratio": 0.71, "pbr": 2.5, "per": 42.37}, {"date": "20201105", "market": "KOSDAQ", "name": "화학", "compare": 66.37, "fluc_ratio": 2.46, "high_price": 2764.69, "last_price": 2763.04, "low_price": 2714.99, "month": "11", "start_price": 2725.83, "total_price": 15490705, "volume": 71100, "volume_price": 398909, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.57, "per": 43.58}, {"date": "20201106", "market": "KOSDAQ", "name": "화학", "compare": -19.84, "fluc_ratio": -0.72, "high_price": 2784.59, "last_price": 2743.2, "low_price": 2725.76, "month": "11", "start_price": 2777.8, "total_price": 15386923, "volume": 49367, "volume_price": 359261, "year": "2020", "dividend_ratio": 0.7, "pbr": 2.55, "per": 43.23}, {"date": "20201109", "market": "KOSDAQ", "name": "화학", "compare": 74.17, "fluc_ratio": 2.7, "high_price": 2817.37, "last_price": 2817.37, "low_price": 2781.09, "month": "11", "start_price": 2785.27, "total_price": 15804621, "volume": 133034, "volume_price": 706052, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.62, "per": 44.54}, {"date": "20201110", "market": "KOSDAQ", "name": "화학", "compare": -22.28, "fluc_ratio": -0.79, "high_price": 2808.15, "last_price": 2795.09, "low_price": 2767.52, "month": "11", "start_price": 2800.58, "total_price": 15680758, "volume": 77417, "volume_price": 595052, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.61, "per": 44.24}, {"date": "20201111", "market": "KOSDAQ", "name": "화학", "compare": -24.97, "fluc_ratio": -0.89, "high_price": 2794.46, "last_price": 2770.12, "low_price": 2740.35, "month": "11", "start_price": 2794.46, "total_price": 15539709, "volume": 61994, "volume_price": 693411, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.59, "per": 43.89}, {"date": "20201112", "market": "KOSDAQ", "name": "화학", "compare": 7.39, "fluc_ratio": 0.27, "high_price": 2795.54, "last_price": 2777.51, "low_price": 2760.47, "month": "11", "start_price": 2783.7, "total_price": 15587103, "volume": 79144, "volume_price": 503347, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.59, "per": 44.03}, {"date": "20201113", "market": "KOSDAQ", "name": "화학", "compare": -4.57, "fluc_ratio": -0.16, "high_price": 2773.16, "last_price": 2772.94, "low_price": 2735.27, "month": "11", "start_price": 2766.37, "total_price": 15573025, "volume": 64693, "volume_price": 346080, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.58, "per": 43.88}, {"date": "20201116", "market": "KOSDAQ", "name": "화학", "compare": 26.14, "fluc_ratio": 0.94, "high_price": 2820.9, "last_price": 2799.08, "low_price": 2770.45, "month": "11", "start_price": 2790.63, "total_price": 15720245, "volume": 57696, "volume_price": 449324, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.6, "per": 44.13}, {"date": "20201117", "market": "KOSDAQ", "name": "화학", "compare": -18.44, "fluc_ratio": -0.66, "high_price": 2801.18, "last_price": 2780.64, "low_price": 2762.97, "month": "11", "start_price": 2801.18, "total_price": 15615848, "volume": 47764, "volume_price": 701515, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.58, "per": 43.81}, {"date": "20201118", "market": "KOSDAQ", "name": "화학", "compare": 24.33, "fluc_ratio": 0.87, "high_price": 2806.63, "last_price": 2804.97, "low_price": 2784.1, "month": "11", "start_price": 2784.97, "total_price": 15749351, "volume": 72498, "volume_price": 472783, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.61, "per": 44.27}, {"date": "20201119", "market": "KOSDAQ", "name": "화학", "compare": -7.56, "fluc_ratio": -0.27, "high_price": 2800.2, "last_price": 2797.41, "low_price": 2778.03, "month": "11", "start_price": 2796.91, "total_price": 15706889, "volume": 47287, "volume_price": 461679, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.6, "per": 44.14}, {"date": "20201120", "market": "KOSDAQ", "name": "화학", "compare": 37.39, "fluc_ratio": 1.34, "high_price": 2837, "last_price": 2834.8, "low_price": 2798.93, "month": "11", "start_price": 2811.43, "total_price": 15937129, "volume": 53610, "volume_price": 407060, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.63, "per": 44.74}, {"date": "20201123", "market": "KOSDAQ", "name": "화학", "compare": 20.22, "fluc_ratio": 0.71, "high_price": 2855.45, "last_price": 2855.02, "low_price": 2826.29, "month": "11", "start_price": 2846.49, "total_price": 16053244, "volume": 72988, "volume_price": 454469, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.64, "per": 44.85}, {"date": "20201124", "market": "KOSDAQ", "name": "화학", "compare": 17.22, "fluc_ratio": 0.6, "high_price": 2888.7, "last_price": 2872.24, "low_price": 2862.57, "month": "11", "start_price": 2885.96, "total_price": 16150887, "volume": 92978, "volume_price": 562337, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.66, "per": 45.13}, {"date": "20201125", "market": "KOSDAQ", "name": "화학", "compare": -50.16, "fluc_ratio": -1.75, "high_price": 2902.16, "last_price": 2822.08, "low_price": 2786.75, "month": "11", "start_price": 2891.12, "total_price": 15868163, "volume": 81902, "volume_price": 881905, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.62, "per": 44.45}, {"date": "20201126", "market": "KOSDAQ", "name": "화학", "compare": 23.94, "fluc_ratio": 0.85, "high_price": 2847.79, "last_price": 2846.02, "low_price": 2806.71, "month": "11", "start_price": 2831.47, "total_price": 16001334, "volume": 39541, "volume_price": 326367, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.64, "per": 44.76}, {"date": "20201127", "market": "KOSDAQ", "name": "화학", "compare": 34.88, "fluc_ratio": 1.23, "high_price": 2882.78, "last_price": 2880.9, "low_price": 2839.12, "month": "11", "start_price": 2850.17, "total_price": 16198460, "volume": 48254, "volume_price": 364098, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.67, "per": 45.35}, {"date": "20201130", "market": "KOSDAQ", "name": "화학", "compare": -9.72, "fluc_ratio": -0.34, "high_price": 2895.82, "last_price": 2871.18, "low_price": 2857.58, "month": "11", "start_price": 2895.78, "total_price": 16146154, "volume": 38653, "volume_price": 289128, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.66, "per": 45.2}, {"date": "20201201", "market": "KOSDAQ", "name": "화학", "compare": -7.74, "fluc_ratio": -0.27, "high_price": 2872.04, "last_price": 2863.44, "low_price": 2837.02, "month": "12", "start_price": 2868.91, "total_price": 16103335, "volume": 59202, "volume_price": 376127, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.65, "per": 45.05}, {"date": "20201202", "market": "KOSDAQ", "name": "화학", "compare": 12.77, "fluc_ratio": 0.45, "high_price": 2882.33, "last_price": 2876.21, "low_price": 2866.18, "month": "12", "start_price": 2877.27, "total_price": 16322665, "volume": 75403, "volume_price": 545842, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.67, "per": 45.26}, {"date": "20201203", "market": "KOSDAQ", "name": "화학", "compare": 0.23, "fluc_ratio": 0.01, "high_price": 2881.46, "last_price": 2876.44, "low_price": 2854.87, "month": "12", "start_price": 2881.45, "total_price": 16323049, "volume": 65380, "volume_price": 369818, "year": "2020", "dividend_ratio": 0.66, "pbr": 2.68, "per": 44.8}, {"date": "20201204", "market": "KOSDAQ", "name": "화학", "compare": -4.89, "fluc_ratio": -0.17, "high_price": 2884.2, "last_price": 2871.55, "low_price": 2850.65, "month": "12", "start_price": 2883.96, "total_price": 16287653, "volume": 259604, "volume_price": 486052, "year": "2020", "dividend_ratio": 0.66, "pbr": 2.68, "per": 44.71}, {"date": "20201207", "market": "KOSDAQ", "name": "화학", "compare": -15.76, "fluc_ratio": -0.55, "high_price": 2878.31, "last_price": 2855.79, "low_price": 2829.51, "month": "12", "start_price": 2873.6, "total_price": 16190400, "volume": 194112, "volume_price": 376998, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.67, "per": 44.48}, {"date": "20201208", "market": "KOSDAQ", "name": "화학", "compare": 6.81, "fluc_ratio": 0.24, "high_price": 2892.32, "last_price": 2862.6, "low_price": 2857.94, "month": "12", "start_price": 2857.94, "total_price": 16237693, "volume": 111799, "volume_price": 666756, "year": "2020", "dividend_ratio": 0.66, "pbr": 2.68, "per": 44.65}, {"date": "20201209", "market": "KOSDAQ", "name": "화학", "compare": 24.4, "fluc_ratio": 0.85, "high_price": 2899.84, "last_price": 2887, "low_price": 2870.55, "month": "12", "start_price": 2871.02, "total_price": 16380902, "volume": 103855, "volume_price": 791540, "year": "2020", "dividend_ratio": 0.66, "pbr": 2.7, "per": 45.13}, {"date": "20201210", "market": "KOSDAQ", "name": "화학", "compare": 10.24, "fluc_ratio": 0.35, "high_price": 2917.93, "last_price": 2897.24, "low_price": 2860.66, "month": "12", "start_price": 2882.62, "total_price": 16443333, "volume": 178668, "volume_price": 1204931, "year": "2020", "dividend_ratio": 0.65, "pbr": 2.72, "per": 45.41}, {"date": "20201211", "market": "KOSDAQ", "name": "화학", "compare": 21.74, "fluc_ratio": 0.75, "high_price": 2924.69, "last_price": 2918.98, "low_price": 2900.17, "month": "12", "start_price": 2900.17, "total_price": 16695367, "volume": 97198, "volume_price": 944843, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.24, "per": 10}, {"date": "20201214", "market": "KOSDAQ", "name": "화학", "compare": 23.66, "fluc_ratio": 0.81, "high_price": 2955.14, "last_price": 2942.64, "low_price": 2890.86, "month": "12", "start_price": 2918.82, "total_price": 16834785, "volume": 124473, "volume_price": 1126706, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.26, "per": 10.16}, {"date": "20201215", "market": "KOSDAQ", "name": "화학", "compare": 24.57, "fluc_ratio": 0.83, "high_price": 2969.57, "last_price": 2967.21, "low_price": 2934.73, "month": "12", "start_price": 2943.62, "total_price": 16982576, "volume": 97689, "volume_price": 620730, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.28, "per": 10.25}, {"date": "20201216", "market": "KOSDAQ", "name": "화학", "compare": 53.85, "fluc_ratio": 1.81, "high_price": 3029.53, "last_price": 3021.06, "low_price": 2969.92, "month": "12", "start_price": 2969.92, "total_price": 17286326, "volume": 135370, "volume_price": 829112, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.33, "per": 10.44}, {"date": "20201217", "market": "KOSDAQ", "name": "화학", "compare": 103.16, "fluc_ratio": 3.41, "high_price": 3124.22, "last_price": 3124.22, "low_price": 3017.31, "month": "12", "start_price": 3022.53, "total_price": 17881460, "volume": 203238, "volume_price": 1292820, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.41, "per": 10.81}, {"date": "20201218", "market": "KOSDAQ", "name": "화학", "compare": 39.49, "fluc_ratio": 1.26, "high_price": 3165.87, "last_price": 3163.71, "low_price": 3127.27, "month": "12", "start_price": 3134.34, "total_price": 18123189, "volume": 84353, "volume_price": 619242, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.44, "per": 10.95}, {"date": "20201221", "market": "KOSDAQ", "name": "화학", "compare": -4.73, "fluc_ratio": -0.15, "high_price": 3168.3, "last_price": 3158.98, "low_price": 3118.93, "month": "12", "start_price": 3167.91, "total_price": 18097523, "volume": 95715, "volume_price": 744343, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.44, "per": 10.94}, {"date": "20201222", "market": "KOSDAQ", "name": "화학", "compare": -75.51, "fluc_ratio": -2.39, "high_price": 3178.64, "last_price": 3083.47, "low_price": 3083.47, "month": "12", "start_price": 3157.92, "total_price": 17667094, "volume": 100274, "volume_price": 967108, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.38, "per": 10.67}, {"date": "20201223", "market": "KOSDAQ", "name": "화학", "compare": -82.97, "fluc_ratio": -2.69, "high_price": 3101.15, "last_price": 3000.5, "low_price": 2995.16, "month": "12", "start_price": 3091.12, "total_price": 17358410, "volume": 78371, "volume_price": 1078977, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.31, "per": 10.38}, {"date": "20201224", "market": "KOSDAQ", "name": "화학", "compare": -9.04, "fluc_ratio": -0.3, "high_price": 3009.45, "last_price": 2991.46, "low_price": 2971.05, "month": "12", "start_price": 3001.82, "total_price": 17307256, "volume": 79463, "volume_price": 1271485, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.32, "per": 10.43}, {"date": "20201228", "market": "KOSDAQ", "name": "화학", "compare": -7.24, "fluc_ratio": -0.24, "high_price": 3005.63, "last_price": 2984.22, "low_price": 2971.87, "month": "12", "start_price": 2999.09, "total_price": 17268438, "volume": 54144, "volume_price": 704059, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.32, "per": 10.41}, {"date": "20201229", "market": "KOSDAQ", "name": "화학", "compare": 89.3, "fluc_ratio": 2.99, "high_price": 3074.45, "last_price": 3073.52, "low_price": 2987.08, "month": "12", "start_price": 2988.05, "total_price": 17783592, "volume": 65580, "volume_price": 1082420, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.39, "per": 10.72}, {"date": "20201230", "market": "KOSDAQ", "name": "화학", "compare": 49.8, "fluc_ratio": 1.62, "high_price": 3141.48, "last_price": 3123.32, "low_price": 3087.75, "month": "12", "start_price": 3090.2, "total_price": 18755207, "volume": 89263, "volume_price": 1492661, "year": "2020", "dividend_ratio": 0.51, "pbr": 2.5, "per": 11.23}, {"date": "20210104", "market": "KOSDAQ", "name": "화학", "compare": 76.63, "fluc_ratio": 2.45, "high_price": 3199.95, "last_price": 3199.95, "low_price": 3122.47, "month": "01", "start_price": 3141.35, "total_price": 19216691, "volume": 62077, "volume_price": 1050450, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.56, "per": 11.51}, {"date": "20210105", "market": "KOSDAQ", "name": "화학", "compare": 27.02, "fluc_ratio": 0.84, "high_price": 3238.47, "last_price": 3226.97, "low_price": 3150.74, "month": "01", "start_price": 3182.77, "total_price": 19382381, "volume": 167975, "volume_price": 1336219, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.59, "per": 11.61}, {"date": "20210106", "market": "KOSDAQ", "name": "화학", "compare": -34.42, "fluc_ratio": -1.07, "high_price": 3242.83, "last_price": 3192.55, "low_price": 3183.69, "month": "01", "start_price": 3229.44, "total_price": 19176194, "volume": 80139, "volume_price": 777026, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.56, "per": 11.49}, {"date": "20210107", "market": "KOSDAQ", "name": "화학", "compare": 33.59, "fluc_ratio": 1.05, "high_price": 3234.87, "last_price": 3226.14, "low_price": 3198.08, "month": "01", "start_price": 3199.91, "total_price": 19414911, "volume": 97745, "volume_price": 780566, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.59, "per": 11.61}, {"date": "20210108", "market": "KOSDAQ", "name": "화학", "compare": -7.19, "fluc_ratio": -0.22, "high_price": 3251.29, "last_price": 3218.95, "low_price": 3199.51, "month": "01", "start_price": 3229.86, "total_price": 19374239, "volume": 77635, "volume_price": 745886, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.58, "per": 11.59}, {"date": "20210111", "market": "KOSDAQ", "name": "화학", "compare": -46.33, "fluc_ratio": -1.44, "high_price": 3233.01, "last_price": 3172.62, "low_price": 3096.09, "month": "01", "start_price": 3215.39, "total_price": 19096157, "volume": 88716, "volume_price": 886959, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.55, "per": 11.43}, {"date": "20210112", "market": "KOSDAQ", "name": "화학", "compare": -9.64, "fluc_ratio": -0.3, "high_price": 3205.29, "last_price": 3162.98, "low_price": 3111.22, "month": "01", "start_price": 3169.84, "total_price": 19048499, "volume": 71649, "volume_price": 1026665, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.54, "per": 11.39}, {"date": "20210113", "market": "KOSDAQ", "name": "화학", "compare": 19.15, "fluc_ratio": 0.61, "high_price": 3204.95, "last_price": 3182.13, "low_price": 3165.44, "month": "01", "start_price": 3166.33, "total_price": 19163522, "volume": 54204, "volume_price": 565595, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.55, "per": 11.47}, {"date": "20210114", "market": "KOSDAQ", "name": "화학", "compare": 44.43, "fluc_ratio": 1.4, "high_price": 3226.56, "last_price": 3226.56, "low_price": 3183.79, "month": "01", "start_price": 3185.36, "total_price": 19430380, "volume": 96376, "volume_price": 1060904, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.59, "per": 11.63}, {"date": "20210115", "market": "KOSDAQ", "name": "화학", "compare": -51.74, "fluc_ratio": -1.6, "high_price": 3235.41, "last_price": 3174.82, "low_price": 3172.22, "month": "01", "start_price": 3223.75, "total_price": 19119946, "volume": 51443, "volume_price": 567437, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.55, "per": 11.44}, {"date": "20210118", "market": "KOSDAQ", "name": "화학", "compare": -78.72, "fluc_ratio": -2.48, "high_price": 3164.33, "last_price": 3096.1, "low_price": 3076.37, "month": "01", "start_price": 3164.33, "total_price": 18647133, "volume": 60785, "volume_price": 711913, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.49, "per": 11.16}, {"date": "20210119", "market": "KOSDAQ", "name": "화학", "compare": 69.15, "fluc_ratio": 2.23, "high_price": 3165.74, "last_price": 3165.25, "low_price": 3094.46, "month": "01", "start_price": 3097.69, "total_price": 19062490, "volume": 101254, "volume_price": 822265, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.54, "per": 11.41}, {"date": "20210120", "market": "KOSDAQ", "name": "화학", "compare": 44.27, "fluc_ratio": 1.4, "high_price": 3219.64, "last_price": 3209.52, "low_price": 3173.26, "month": "01", "start_price": 3173.26, "total_price": 19330189, "volume": 68263, "volume_price": 616586, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.58, "per": 11.57}, {"date": "20210121", "market": "KOSDAQ", "name": "화학", "compare": 47.63, "fluc_ratio": 1.48, "high_price": 3257.15, "last_price": 3257.15, "low_price": 3214.11, "month": "01", "start_price": 3214.11, "total_price": 19616310, "volume": 106441, "volume_price": 815818, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.62, "per": 11.75}, {"date": "20210122", "market": "KOSDAQ", "name": "화학", "compare": -7.13, "fluc_ratio": -0.22, "high_price": 3275.98, "last_price": 3250.02, "low_price": 3238.43, "month": "01", "start_price": 3259.03, "total_price": 19577972, "volume": 74311, "volume_price": 852753, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.61, "per": 11.72}, {"date": "20210125", "market": "KOSDAQ", "name": "화학", "compare": 49.01, "fluc_ratio": 1.51, "high_price": 3301.02, "last_price": 3299.03, "low_price": 3239.97, "month": "01", "start_price": 3250.47, "total_price": 19872439, "volume": 99454, "volume_price": 681252, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.65, "per": 11.9}, {"date": "20210126", "market": "KOSDAQ", "name": "화학", "compare": 20.89, "fluc_ratio": 0.63, "high_price": 3341.4, "last_price": 3319.92, "low_price": 3289.94, "month": "01", "start_price": 3300.13, "total_price": 19999276, "volume": 125591, "volume_price": 1060334, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.67, "per": 11.98}, {"date": "20210127", "market": "KOSDAQ", "name": "화학", "compare": -57.58, "fluc_ratio": -1.73, "high_price": 3355.09, "last_price": 3262.34, "low_price": 3260.47, "month": "01", "start_price": 3323.19, "total_price": 19836164, "volume": 81546, "volume_price": 791518, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.62, "per": 11.77}, {"date": "20210128", "market": "KOSDAQ", "name": "화학", "compare": -55.8, "fluc_ratio": -1.71, "high_price": 3252.06, "last_price": 3206.54, "low_price": 3169.58, "month": "01", "start_price": 3252.06, "total_price": 19497722, "volume": 68326, "volume_price": 1163468, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.59, "per": 11.65}, {"date": "20210129", "market": "KOSDAQ", "name": "화학", "compare": -122.37, "fluc_ratio": -3.82, "high_price": 3231.24, "last_price": 3084.17, "low_price": 3033.6, "month": "01", "start_price": 3212.43, "total_price": 18736373, "volume": 107062, "volume_price": 640528, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.49, "per": 11.2}, {"date": "20210201", "market": "KOSDAQ", "name": "화학", "compare": 72.36, "fluc_ratio": 2.35, "high_price": 3156.53, "last_price": 3156.53, "low_price": 3016.31, "month": "02", "start_price": 3082.57, "total_price": 19174449, "volume": 76160, "volume_price": 451643, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.55, "per": 11.47}, {"date": "20210202", "market": "KOSDAQ", "name": "화학", "compare": 55.2, "fluc_ratio": 1.75, "high_price": 3217.77, "last_price": 3211.73, "low_price": 3137.01, "month": "02", "start_price": 3159.6, "total_price": 19509607, "volume": 133140, "volume_price": 1123938, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.6, "per": 11.67}, {"date": "20210203", "market": "KOSDAQ", "name": "화학", "compare": 49.41, "fluc_ratio": 1.54, "high_price": 3263.39, "last_price": 3261.14, "low_price": 3210.57, "month": "02", "start_price": 3220.39, "total_price": 19809872, "volume": 124381, "volume_price": 1441375, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.64, "per": 11.85}, {"date": "20210204", "market": "KOSDAQ", "name": "화학", "compare": -32.74, "fluc_ratio": -1, "high_price": 3259.17, "last_price": 3228.4, "low_price": 3211.51, "month": "02", "start_price": 3259.17, "total_price": 19611310, "volume": 77690, "volume_price": 585950, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.61, "per": 11.72}, {"date": "20210205", "market": "KOSDAQ", "name": "화학", "compare": 34.41, "fluc_ratio": 1.07, "high_price": 3268.65, "last_price": 3262.81, "low_price": 3226.68, "month": "02", "start_price": 3236.26, "total_price": 19820211, "volume": 63547, "volume_price": 781104, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.64, "per": 11.85}, {"date": "20210208", "market": "KOSDAQ", "name": "화학", "compare": 11.35, "fluc_ratio": 0.35, "high_price": 3330.89, "last_price": 3274.16, "low_price": 3258.13, "month": "02", "start_price": 3263.31, "total_price": 19889278, "volume": 75412, "volume_price": 1289225, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.64, "per": 11.89}, {"date": "20210209", "market": "KOSDAQ", "name": "화학", "compare": 0, "fluc_ratio": 0, "high_price": 3315.8, "last_price": 3274.16, "low_price": 3268.35, "month": "02", "start_price": 3277.06, "total_price": 19889775, "volume": 364430, "volume_price": 1637271, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.64, "per": 11.89}, {"date": "20210210", "market": "KOSDAQ", "name": "화학", "compare": 38.5, "fluc_ratio": 1.18, "high_price": 3313.63, "last_price": 3312.66, "low_price": 3251.28, "month": "02", "start_price": 3278.04, "total_price": 20123772, "volume": 406539, "volume_price": 729371, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.68, "per": 12.03}, {"date": "20210215", "market": "KOSDAQ", "name": "화학", "compare": 80.3, "fluc_ratio": 2.42, "high_price": 3395.62, "last_price": 3392.96, "low_price": 3315.4, "month": "02", "start_price": 3316.71, "total_price": 20610820, "volume": 284778, "volume_price": 1032740, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.74, "per": 12.32}, {"date": "20210216", "market": "KOSDAQ", "name": "화학", "compare": 38.21, "fluc_ratio": 1.13, "high_price": 3447.39, "last_price": 3431.17, "low_price": 3398.87, "month": "02", "start_price": 3398.87, "total_price": 20950184, "volume": 215347, "volume_price": 1059703, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.78, "per": 12.48}, {"date": "20210217", "market": "KOSDAQ", "name": "화학", "compare": -8.01, "fluc_ratio": -0.23, "high_price": 3445.9, "last_price": 3423.16, "low_price": 3393.25, "month": "02", "start_price": 3443.69, "total_price": 20905061, "volume": 127116, "volume_price": 519853, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.79, "per": 12.57}, {"date": "20210218", "market": "KOSDAQ", "name": "화학", "compare": -70.94, "fluc_ratio": -2.07, "high_price": 3426.9, "last_price": 3352.22, "low_price": 3352.22, "month": "02", "start_price": 3426.9, "total_price": 20471863, "volume": 403160, "volume_price": 619377, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.73, "per": 12.29}, {"date": "20210219", "market": "KOSDAQ", "name": "화학", "compare": 47.39, "fluc_ratio": 1.41, "high_price": 3399.68, "last_price": 3399.61, "low_price": 3311.14, "month": "02", "start_price": 3353.65, "total_price": 20791342, "volume": 397985, "volume_price": 1001133, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.77, "per": 12.48}, {"date": "20210222", "market": "KOSDAQ", "name": "화학", "compare": -21.72, "fluc_ratio": -0.64, "high_price": 3439.41, "last_price": 3377.89, "low_price": 3369, "month": "02", "start_price": 3402.86, "total_price": 20658872, "volume": 195432, "volume_price": 824247, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.75, "per": 12.4}, {"date": "20210223", "market": "KOSDAQ", "name": "화학", "compare": -17.3, "fluc_ratio": -0.51, "high_price": 3382.01, "last_price": 3360.59, "low_price": 3305.28, "month": "02", "start_price": 3372.15, "total_price": 20553926, "volume": 173470, "volume_price": 1796532, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.74, "per": 12.34}, {"date": "20210224", "market": "KOSDAQ", "name": "화학", "compare": -142.45, "fluc_ratio": -4.24, "high_price": 3393.96, "last_price": 3218.14, "low_price": 3218.14, "month": "02", "start_price": 3376.03, "total_price": 19684775, "volume": 92257, "volume_price": 890880, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.62, "per": 11.81}, {"date": "20210225", "market": "KOSDAQ", "name": "화학", "compare": 153.62, "fluc_ratio": 4.77, "high_price": 3378.14, "last_price": 3371.76, "low_price": 3227.95, "month": "02", "start_price": 3227.95, "total_price": 20622070, "volume": 89554, "volume_price": 784388, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.75, "per": 12.39}, {"date": "20210226", "market": "KOSDAQ", "name": "화학", "compare": -76.27, "fluc_ratio": -2.26, "high_price": 3357.56, "last_price": 3295.49, "low_price": 3259.58, "month": "02", "start_price": 3357.56, "total_price": 20156718, "volume": 84557, "volume_price": 1872851, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.69, "per": 12.1}, {"date": "20210302", "market": "KOSDAQ", "name": "화학", "compare": 4.13, "fluc_ratio": 0.13, "high_price": 3349.7, "last_price": 3299.62, "low_price": 3261.68, "month": "03", "start_price": 3326.01, "total_price": 20182158, "volume": 74873, "volume_price": 833295, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.69, "per": 12.12}, {"date": "20210303", "market": "KOSDAQ", "name": "화학", "compare": 16.03, "fluc_ratio": 0.49, "high_price": 3319.24, "last_price": 3315.65, "low_price": 3285.18, "month": "03", "start_price": 3292.87, "total_price": 20279954, "volume": 122547, "volume_price": 657507, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.7, "per": 12.17}, {"date": "20210304", "market": "KOSDAQ", "name": "화학", "compare": -61.76, "fluc_ratio": -1.86, "high_price": 3307.39, "last_price": 3253.89, "low_price": 3225.92, "month": "03", "start_price": 3307.39, "total_price": 19903170, "volume": 129973, "volume_price": 504632, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.65, "per": 11.94}, {"date": "20210305", "market": "KOSDAQ", "name": "화학", "compare": 8.5, "fluc_ratio": 0.26, "high_price": 3266.83, "last_price": 3262.39, "low_price": 3182.41, "month": "03", "start_price": 3252.4, "total_price": 19956313, "volume": 139966, "volume_price": 788752, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.65, "per": 11.97}, {"date": "20210308", "market": "KOSDAQ", "name": "화학", "compare": -54.38, "fluc_ratio": -1.67, "high_price": 3293.11, "last_price": 3208.01, "low_price": 3208.01, "month": "03", "start_price": 3267.74, "total_price": 19624504, "volume": 100590, "volume_price": 485361, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.61, "per": 11.76}, {"date": "20210309", "market": "KOSDAQ", "name": "화학", "compare": -35.35, "fluc_ratio": -1.1, "high_price": 3208.49, "last_price": 3172.66, "low_price": 3101.1, "month": "03", "start_price": 3206.97, "total_price": 19409341, "volume": 515448, "volume_price": 759795, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.58, "per": 11.64}, {"date": "20210310", "market": "KOSDAQ", "name": "화학", "compare": -11.88, "fluc_ratio": -0.37, "high_price": 3241.04, "last_price": 3160.78, "low_price": 3159.88, "month": "03", "start_price": 3178.41, "total_price": 19336834, "volume": 683772, "volume_price": 683948, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.57, "per": 11.59}, {"date": "20210311", "market": "KOSDAQ", "name": "화학", "compare": 74.16, "fluc_ratio": 2.35, "high_price": 3234.94, "last_price": 3234.94, "low_price": 3164.62, "month": "03", "start_price": 3164.62, "total_price": 19789341, "volume": 305932, "volume_price": 543872, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.63, "per": 11.87}, {"date": "20210312", "market": "KOSDAQ", "name": "화학", "compare": 72.32, "fluc_ratio": 2.24, "high_price": 3311.14, "last_price": 3307.26, "low_price": 3239.36, "month": "03", "start_price": 3239.36, "total_price": 20230659, "volume": 128902, "volume_price": 535752, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.69, "per": 12.13}, {"date": "20210315", "market": "KOSDAQ", "name": "화학", "compare": 2.21, "fluc_ratio": 0.07, "high_price": 3323.79, "last_price": 3309.47, "low_price": 3273.51, "month": "03", "start_price": 3306.91, "total_price": 20288170, "volume": 90251, "volume_price": 467420, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.69, "per": 12.14}, {"date": "20210316", "market": "KOSDAQ", "name": "화학", "compare": 21.97, "fluc_ratio": 0.66, "high_price": 3334.81, "last_price": 3331.44, "low_price": 3311.3, "month": "03", "start_price": 3312.22, "total_price": 20360510, "volume": 113859, "volume_price": 423041, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.71, "per": 12.22}, {"date": "20210317", "market": "KOSDAQ", "name": "화학", "compare": 9.85, "fluc_ratio": 0.3, "high_price": 3341.57, "last_price": 3341.29, "low_price": 3307.64, "month": "03", "start_price": 3330.62, "total_price": 20419949, "volume": 343067, "volume_price": 565118, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.72, "per": 12.25}, {"date": "20210318", "market": "KOSDAQ", "name": "화학", "compare": 7.83, "fluc_ratio": 0.23, "high_price": 3370.56, "last_price": 3349.12, "low_price": 3339.24, "month": "03", "start_price": 3350.05, "total_price": 20468626, "volume": 109339, "volume_price": 361956, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.73, "per": 12.28}, {"date": "20210319", "market": "KOSDAQ", "name": "화학", "compare": -19.54, "fluc_ratio": -0.58, "high_price": 3341.33, "last_price": 3329.58, "low_price": 3284.55, "month": "03", "start_price": 3336.74, "total_price": 20350234, "volume": 57943, "volume_price": 379744, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.71, "per": 12.2}, {"date": "20210322", "market": "KOSDAQ", "name": "화학", "compare": -22.91, "fluc_ratio": -0.69, "high_price": 3332.13, "last_price": 3306.67, "low_price": 3300.81, "month": "03", "start_price": 3331.82, "total_price": 20212491, "volume": 63110, "volume_price": 355229, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.69, "per": 12.14}, {"date": "20210323", "market": "KOSDAQ", "name": "화학", "compare": -32.57, "fluc_ratio": -0.98, "high_price": 3325.71, "last_price": 3274.1, "low_price": 3264.73, "month": "03", "start_price": 3310.04, "total_price": 20014705, "volume": 91511, "volume_price": 441983, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.64, "per": 11.78}, {"date": "20210324", "market": "KOSDAQ", "name": "화학", "compare": 39.58, "fluc_ratio": 1.21, "high_price": 3313.68, "last_price": 3313.68, "low_price": 3232.55, "month": "03", "start_price": 3273.86, "total_price": 20257768, "volume": 90666, "volume_price": 490789, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.68, "per": 11.95}, {"date": "20210325", "market": "KOSDAQ", "name": "화학", "compare": -29.84, "fluc_ratio": -0.9, "high_price": 3313.16, "last_price": 3283.84, "low_price": 3275.59, "month": "03", "start_price": 3313.16, "total_price": 19999421, "volume": 166016, "volume_price": 664298, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.65, "per": 11.83}, {"date": "20210326", "market": "KOSDAQ", "name": "화학", "compare": 5.09, "fluc_ratio": 0.16, "high_price": 3297.94, "last_price": 3288.93, "low_price": 3250.73, "month": "03", "start_price": 3286.75, "total_price": 20035918, "volume": 86057, "volume_price": 550920, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.65, "per": 11.86}, {"date": "20210329", "market": "KOSDAQ", "name": "화학", "compare": -5.33, "fluc_ratio": -0.16, "high_price": 3300.03, "last_price": 3283.6, "low_price": 3271.84, "month": "03", "start_price": 3282.57, "total_price": 20008112, "volume": 58363, "volume_price": 361535, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.65, "per": 11.82}, {"date": "20210330", "market": "KOSDAQ", "name": "화학", "compare": 24.28, "fluc_ratio": 0.74, "high_price": 3318.19, "last_price": 3307.88, "low_price": 3281.12, "month": "03", "start_price": 3281.12, "total_price": 20157715, "volume": 94082, "volume_price": 458424, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.67, "per": 11.91}, {"date": "20210331", "market": "KOSDAQ", "name": "화학", "compare": -0.36, "fluc_ratio": -0.01, "high_price": 3322.83, "last_price": 3307.52, "low_price": 3295.1, "month": "03", "start_price": 3307.72, "total_price": 20154908, "volume": 101889, "volume_price": 529717, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.67, "per": 11.91}, {"date": "20210401", "market": "KOSDAQ", "name": "화학", "compare": 45.73, "fluc_ratio": 1.38, "high_price": 3354.06, "last_price": 3353.25, "low_price": 3313.01, "month": "04", "start_price": 3313.55, "total_price": 20435125, "volume": 98779, "volume_price": 563641, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.71, "per": 12.09}, {"date": "20210402", "market": "KOSDAQ", "name": "화학", "compare": 16.65, "fluc_ratio": 0.5, "high_price": 3378.62, "last_price": 3369.9, "low_price": 3355.88, "month": "04", "start_price": 3356.44, "total_price": 20533787, "volume": 63448, "volume_price": 384483, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.72, "per": 12.16}, {"date": "20210405", "market": "KOSDAQ", "name": "화학", "compare": 26.72, "fluc_ratio": 0.79, "high_price": 3399.15, "last_price": 3396.62, "low_price": 3358.28, "month": "04", "start_price": 3371.4, "total_price": 20696138, "volume": 61546, "volume_price": 359173, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.75, "per": 12.27}, {"date": "20210406", "market": "KOSDAQ", "name": "화학", "compare": -18.52, "fluc_ratio": -0.55, "high_price": 3406.92, "last_price": 3378.1, "low_price": 3365.18, "month": "04", "start_price": 3404.02, "total_price": 20642415, "volume": 200324, "volume_price": 440978, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.73, "per": 12.19}, {"date": "20210407", "market": "KOSDAQ", "name": "화학", "compare": -22.5, "fluc_ratio": -0.67, "high_price": 3386.06, "last_price": 3355.6, "low_price": 3355.32, "month": "04", "start_price": 3379.19, "total_price": 20508830, "volume": 66927, "volume_price": 282771, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.71, "per": 12.12}, {"date": "20210408", "market": "KOSDAQ", "name": "화학", "compare": 44.3, "fluc_ratio": 1.32, "high_price": 3422.05, "last_price": 3399.9, "low_price": 3358.24, "month": "04", "start_price": 3359.52, "total_price": 20781721, "volume": 67926, "volume_price": 903980, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.75, "per": 12.28}, {"date": "20210409", "market": "KOSDAQ", "name": "화학", "compare": 18.57, "fluc_ratio": 0.55, "high_price": 3429.72, "last_price": 3418.47, "low_price": 3405.71, "month": "04", "start_price": 3407.05, "total_price": 20894064, "volume": 53031, "volume_price": 393321, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.77, "per": 12.35}, {"date": "20210412", "market": "KOSDAQ", "name": "화학", "compare": 20.18, "fluc_ratio": 0.59, "high_price": 3442.71, "last_price": 3438.65, "low_price": 3410.92, "month": "04", "start_price": 3428.94, "total_price": 21019060, "volume": 50427, "volume_price": 374521, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.78, "per": 12.43}, {"date": "20210413", "market": "KOSDAQ", "name": "화학", "compare": 35.01, "fluc_ratio": 1.02, "high_price": 3479.43, "last_price": 3473.66, "low_price": 3437.12, "month": "04", "start_price": 3440.94, "total_price": 21226651, "volume": 131640, "volume_price": 564672, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.81, "per": 12.56}, {"date": "20210414", "market": "KOSDAQ", "name": "화학", "compare": 22.36, "fluc_ratio": 0.64, "high_price": 3496.97, "last_price": 3496.02, "low_price": 3459.44, "month": "04", "start_price": 3474, "total_price": 21361462, "volume": 60477, "volume_price": 453509, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.83, "per": 12.63}, {"date": "20210415", "market": "KOSDAQ", "name": "화학", "compare": -2.61, "fluc_ratio": -0.07, "high_price": 3509.01, "last_price": 3493.41, "low_price": 3482.54, "month": "04", "start_price": 3497.53, "total_price": 21357446, "volume": 391220, "volume_price": 660795, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.83, "per": 12.63}, {"date": "20210416", "market": "KOSDAQ", "name": "화학", "compare": 33.99, "fluc_ratio": 0.97, "high_price": 3530.98, "last_price": 3527.4, "low_price": 3495.85, "month": "04", "start_price": 3495.85, "total_price": 21620262, "volume": 147328, "volume_price": 521825, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.86, "per": 12.79}, {"date": "20210419", "market": "KOSDAQ", "name": "화학", "compare": 40.24, "fluc_ratio": 1.14, "high_price": 3573.02, "last_price": 3567.64, "low_price": 3524.59, "month": "04", "start_price": 3527.73, "total_price": 21880474, "volume": 79828, "volume_price": 522973, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.9, "per": 12.94}, {"date": "20210420", "market": "KOSDAQ", "name": "화학", "compare": 38.82, "fluc_ratio": 1.09, "high_price": 3606.46, "last_price": 3606.46, "low_price": 3551.83, "month": "04", "start_price": 3571.67, "total_price": 22119546, "volume": 146152, "volume_price": 729383, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.92, "per": 13.06}, {"date": "20210421", "market": "KOSDAQ", "name": "화학", "compare": -38.94, "fluc_ratio": -1.08, "high_price": 3604.27, "last_price": 3567.52, "low_price": 3554.65, "month": "04", "start_price": 3604.27, "total_price": 21885643, "volume": 82236, "volume_price": 478541, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.89, "per": 12.92}, {"date": "20210422", "market": "KOSDAQ", "name": "화학", "compare": 57.96, "fluc_ratio": 1.62, "high_price": 3642.02, "last_price": 3625.48, "low_price": 3581.2, "month": "04", "start_price": 3581.2, "total_price": 22244725, "volume": 123922, "volume_price": 812469, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.94, "per": 13.14}, {"date": "20210423", "market": "KOSDAQ", "name": "화학", "compare": -13.84, "fluc_ratio": -0.38, "high_price": 3625.17, "last_price": 3611.64, "low_price": 3582.72, "month": "04", "start_price": 3615.07, "total_price": 22254158, "volume": 66990, "volume_price": 389176, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.93, "per": 13.1}, {"date": "20210426", "market": "KOSDAQ", "name": "화학", "compare": 57.01, "fluc_ratio": 1.58, "high_price": 3672.49, "last_price": 3668.65, "low_price": 3614.56, "month": "04", "start_price": 3614.56, "total_price": 22609532, "volume": 83343, "volume_price": 497296, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.98, "per": 13.32}, {"date": "20210427", "market": "KOSDAQ", "name": "화학", "compare": -16.09, "fluc_ratio": -0.44, "high_price": 3686.59, "last_price": 3652.56, "low_price": 3636.19, "month": "04", "start_price": 3669.75, "total_price": 22510602, "volume": 64862, "volume_price": 479963, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.97, "per": 13.26}, {"date": "20210428", "market": "KOSDAQ", "name": "화학", "compare": -74.46, "fluc_ratio": -2.04, "high_price": 3653.43, "last_price": 3578.1, "low_price": 3569.37, "month": "04", "start_price": 3651.56, "total_price": 22052747, "volume": 93327, "volume_price": 658261, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.91, "per": 12.98}, {"date": "20210429", "market": "KOSDAQ", "name": "화학", "compare": -16.6, "fluc_ratio": -0.46, "high_price": 3604.62, "last_price": 3561.5, "low_price": 3516.19, "month": "04", "start_price": 3581.91, "total_price": 21950675, "volume": 35116, "volume_price": 364080, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.89, "per": 12.9}, {"date": "20210430", "market": "KOSDAQ", "name": "화학", "compare": -17.27, "fluc_ratio": -0.48, "high_price": 3594.76, "last_price": 3544.23, "low_price": 3510.82, "month": "04", "start_price": 3562.54, "total_price": 21846377, "volume": 30790, "volume_price": 322886, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.87, "per": 12.82}, {"date": "20210503", "market": "KOSDAQ", "name": "화학", "compare": -49.32, "fluc_ratio": -1.39, "high_price": 3588.94, "last_price": 3494.91, "low_price": 3484.49, "month": "05", "start_price": 3545.26, "total_price": 20736912, "volume": 85790, "volume_price": 695602, "year": "2021", "dividend_ratio": 0.55, "pbr": 2.84, "per": 52.92}, {"date": "20210504", "market": "KOSDAQ", "name": "화학", "compare": 7.13, "fluc_ratio": 0.2, "high_price": 3507.14, "last_price": 3502.04, "low_price": 3416.25, "month": "05", "start_price": 3491.02, "total_price": 20788687, "volume": 73825, "volume_price": 715880, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.85, "per": 53.09}, {"date": "20210506", "market": "KOSDAQ", "name": "화학", "compare": 18.4, "fluc_ratio": 0.53, "high_price": 3525.16, "last_price": 3520.44, "low_price": 3474.62, "month": "05", "start_price": 3497.81, "total_price": 20898355, "volume": 39541, "volume_price": 333764, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.87, "per": 53.37}, {"date": "20210507", "market": "KOSDAQ", "name": "화학", "compare": 9.26, "fluc_ratio": 0.26, "high_price": 3535.35, "last_price": 3529.7, "low_price": 3517.6, "month": "05", "start_price": 3521.65, "total_price": 20969164, "volume": 33476, "volume_price": 307989, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.88, "per": 53.55}, {"date": "20210510", "market": "KOSDAQ", "name": "화학", "compare": 18.89, "fluc_ratio": 0.54, "high_price": 3554.73, "last_price": 3548.59, "low_price": 3529.38, "month": "05", "start_price": 3533.04, "total_price": 21081159, "volume": 29885, "volume_price": 297715, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.89, "per": 53.88}, {"date": "20210511", "market": "KOSDAQ", "name": "화학", "compare": -44.98, "fluc_ratio": -1.27, "high_price": 3549.66, "last_price": 3503.61, "low_price": 3490.74, "month": "05", "start_price": 3545.83, "total_price": 20814555, "volume": 53030, "volume_price": 453535, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.86, "per": 53.16}, {"date": "20210512", "market": "KOSDAQ", "name": "화학", "compare": -68.11, "fluc_ratio": -1.94, "high_price": 3506.08, "last_price": 3435.5, "low_price": 3398.26, "month": "05", "start_price": 3501.67, "total_price": 20410905, "volume": 31516, "volume_price": 315616, "year": "2021", "dividend_ratio": 0.55, "pbr": 2.8, "per": 52.09}, {"date": "20210513", "market": "KOSDAQ", "name": "화학", "compare": -42.69, "fluc_ratio": -1.24, "high_price": 3426.01, "last_price": 3392.81, "low_price": 3351.16, "month": "05", "start_price": 3426.01, "total_price": 20157939, "volume": 51988, "volume_price": 806555, "year": "2021", "dividend_ratio": 0.56, "pbr": 2.76, "per": 51.4}, {"date": "20210514", "market": "KOSDAQ", "name": "화학", "compare": 57.92, "fluc_ratio": 1.71, "high_price": 3453.67, "last_price": 3450.73, "low_price": 3402.22, "month": "05", "start_price": 3402.22, "total_price": 20502209, "volume": 100724, "volume_price": 836251, "year": "2021", "dividend_ratio": 0.55, "pbr": 2.81, "per": 52.34}, {"date": "20210517", "market": "KOSDAQ", "name": "화학", "compare": -46.76, "fluc_ratio": -1.36, "high_price": 3482.2, "last_price": 3403.97, "low_price": 3397.91, "month": "05", "start_price": 3452.66, "total_price": 20468211, "volume": 54130, "volume_price": 489533, "year": "2021", "dividend_ratio": 0.56, "pbr": 2.77, "per": 51.63}, {"date": "20210518", "market": "KOSDAQ", "name": "화학", "compare": -1.01, "fluc_ratio": -0.03, "high_price": 3421.72, "last_price": 3402.96, "low_price": 3387.41, "month": "05", "start_price": 3408.02, "total_price": 20462194, "volume": 65275, "volume_price": 438143, "year": "2021", "dividend_ratio": 0.56, "pbr": 2.79, "per": 50.97}, {"date": "20210520", "market": "KOSDAQ", "name": "화학", "compare": 29.62, "fluc_ratio": 0.87, "high_price": 3439.52, "last_price": 3432.58, "low_price": 3388.24, "month": "05", "start_price": 3401.94, "total_price": 20639843, "volume": 75238, "volume_price": 438667, "year": "2021", "dividend_ratio": 0.56, "pbr": 2.82, "per": 51.49}, {"date": "20210521", "market": "KOSDAQ", "name": "화학", "compare": -25.72, "fluc_ratio": -0.75, "high_price": 3464.25, "last_price": 3406.86, "low_price": 3400.21, "month": "05", "start_price": 3438.64, "total_price": 20486915, "volume": 60179, "volume_price": 350339, "year": "2021", "dividend_ratio": 0.56, "pbr": 2.8, "per": 51.12}, {"date": "20210524", "market": "KOSDAQ", "name": "화학", "compare": -65.71, "fluc_ratio": -1.93, "high_price": 3408.96, "last_price": 3341.15, "low_price": 3341.15, "month": "05", "start_price": 3406.82, "total_price": 20092750, "volume": 37460, "volume_price": 343252, "year": "2021", "dividend_ratio": 0.57, "pbr": 2.74, "per": 50.09}, {"date": "20210525", "market": "KOSDAQ", "name": "화학", "compare": 21.65, "fluc_ratio": 0.65, "high_price": 3378.67, "last_price": 3362.8, "low_price": 3344.71, "month": "05", "start_price": 3344.71, "total_price": 20226443, "volume": 23688, "volume_price": 215150, "year": "2021", "dividend_ratio": 0.57, "pbr": 2.76, "per": 50.43}, {"date": "20210526", "market": "KOSDAQ", "name": "화학", "compare": 20.42, "fluc_ratio": 0.61, "high_price": 3388.74, "last_price": 3383.22, "low_price": 3364.54, "month": "05", "start_price": 3364.62, "total_price": 20348909, "volume": 24263, "volume_price": 258183, "year": "2021", "dividend_ratio": 0.56, "pbr": 2.78, "per": 50.76}, {"date": "20210527", "market": "KOSDAQ", "name": "화학", "compare": 30.95, "fluc_ratio": 0.91, "high_price": 3418.39, "last_price": 3414.17, "low_price": 3383.53, "month": "05", "start_price": 3386.73, "total_price": 20534624, "volume": 72662, "volume_price": 480807, "year": "2021", "dividend_ratio": 0.56, "pbr": 2.81, "per": 51.28}, {"date": "20210528", "market": "KOSDAQ", "name": "화학", "compare": 22.99, "fluc_ratio": 0.67, "high_price": 3437.46, "last_price": 3437.16, "low_price": 3417.98, "month": "05", "start_price": 3417.98, "total_price": 21291484, "volume": 69203, "volume_price": 455944, "year": "2021", "dividend_ratio": 0.55, "pbr": 2.83, "per": 51.62}, {"date": "20210601", "market": "KOSDAQ", "name": "화학", "compare": 6.38, "fluc_ratio": 0.19, "high_price": 3445.55, "last_price": 3443.52, "low_price": 3421.58, "month": "06", "start_price": 3436.8, "total_price": 21286327, "volume": 38762, "volume_price": 331032, "year": "2021", "dividend_ratio": 0.55, "pbr": 2.85, "per": 51.92}, {"date": "20210602", "market": "KOSDAQ", "name": "화학", "compare": 19.66, "fluc_ratio": 0.57, "high_price": 3463.18, "last_price": 3463.18, "low_price": 3433.62, "month": "06", "start_price": 3445.3, "total_price": 21408413, "volume": 64446, "volume_price": 524324, "year": "2021", "dividend_ratio": 0.55, "pbr": 2.87, "per": 52.29}, {"date": "20210603", "market": "KOSDAQ", "name": "화학", "compare": 43.41, "fluc_ratio": 1.25, "high_price": 3512.74, "last_price": 3506.59, "low_price": 3464.99, "month": "06", "start_price": 3464.99, "total_price": 21677685, "volume": 44082, "volume_price": 368341, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.81, "per": 42.31}, {"date": "20210604", "market": "KOSDAQ", "name": "화학", "compare": -2.31, "fluc_ratio": -0.07, "high_price": 3513.77, "last_price": 3504.28, "low_price": 3479.67, "month": "06", "start_price": 3504.01, "total_price": 21662955, "volume": 62861, "volume_price": 407248, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSDAQ", "name": "화학", "compare": -13.09, "fluc_ratio": -0.37, "high_price": 3519.36, "last_price": 3491.19, "low_price": 3474.55, "month": "06", "start_price": 3503.92, "total_price": 21582934, "volume": 46771, "volume_price": 350634, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSDAQ", "name": "화학", "compare": -10.08, "fluc_ratio": -0.29, "high_price": 3498.68, "last_price": 3481.11, "low_price": 3462.32, "month": "06", "start_price": 3493.3, "total_price": 21529149, "volume": 37854, "volume_price": 366477, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSDAQ", "name": "화학", "compare": -38.79, "fluc_ratio": -1.11, "high_price": 3486.56, "last_price": 3442.32, "low_price": 3437.21, "month": "06", "start_price": 3482.5, "total_price": 21289301, "volume": 29892, "volume_price": 263450, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSDAQ", "name": "화학", "compare": 35, "fluc_ratio": 1.02, "high_price": 3502.84, "last_price": 3477.32, "low_price": 3437.04, "month": "06", "start_price": 3442.86, "total_price": 21505621, "volume": 38627, "volume_price": 600949, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.78, "per": 41.99}, {"date": "20210611", "market": "KOSDAQ", "name": "화학", "compare": 15.33, "fluc_ratio": 0.44, "high_price": 3503.4, "last_price": 3492.65, "low_price": 3479.88, "month": "06", "start_price": 3483.38, "total_price": 21600703, "volume": 55241, "volume_price": 596282, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSDAQ", "name": "화학", "compare": 13.61, "fluc_ratio": 0.39, "high_price": 3516.16, "last_price": 3506.26, "low_price": 3493.84, "month": "06", "start_price": 3495.96, "total_price": 21683957, "volume": 38540, "volume_price": 408244, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSDAQ", "name": "화학", "compare": -5.8, "fluc_ratio": -0.17, "high_price": 3523.04, "last_price": 3500.46, "low_price": 3494.65, "month": "06", "start_price": 3514.1, "total_price": 21651878, "volume": 40693, "volume_price": 415878, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.8, "per": 42.33}, {"date": "20210616", "market": "KOSDAQ", "name": "화학", "compare": 18.42, "fluc_ratio": 0.53, "high_price": 3531.85, "last_price": 3518.88, "low_price": 3500.64, "month": "06", "start_price": 3500.64, "total_price": 21775867, "volume": 47757, "volume_price": 549004, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.82, "per": 42.55}, {"date": "20210617", "market": "KOSDAQ", "name": "화학", "compare": 30.21, "fluc_ratio": 0.86, "high_price": 3554.63, "last_price": 3549.09, "low_price": 3505.51, "month": "06", "start_price": 3518.66, "total_price": 21971141, "volume": 32953, "volume_price": 339831, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.85, "per": 42.98}, {"date": "20210618", "market": "KOSDAQ", "name": "화학", "compare": 4.1, "fluc_ratio": 0.12, "high_price": 3572.47, "last_price": 3553.19, "low_price": 3550.94, "month": "06", "start_price": 3554.47, "total_price": 22071329, "volume": 53813, "volume_price": 410710, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.85, "per": 43.1}, {"date": "20210621", "market": "KOSDAQ", "name": "화학", "compare": -17.16, "fluc_ratio": -0.48, "high_price": 3555.8, "last_price": 3536.03, "low_price": 3516.31, "month": "06", "start_price": 3549.37, "total_price": 21964991, "volume": 43662, "volume_price": 363737, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.84, "per": 42.9}, {"date": "20210622", "market": "KOSDAQ", "name": "화학", "compare": 5.1, "fluc_ratio": 0.14, "high_price": 3557.21, "last_price": 3541.13, "low_price": 3529.54, "month": "06", "start_price": 3538.37, "total_price": 22000871, "volume": 111536, "volume_price": 584410, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.84, "per": 42.93}, {"date": "20210623", "market": "KOSDAQ", "name": "화학", "compare": 9.71, "fluc_ratio": 0.27, "high_price": 3561.01, "last_price": 3550.84, "low_price": 3541.46, "month": "06", "start_price": 3547.28, "total_price": 22066823, "volume": 66274, "volume_price": 535986, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.85, "per": 43.09}, {"date": "20210624", "market": "KOSDAQ", "name": "화학", "compare": -27.52, "fluc_ratio": -0.78, "high_price": 3560.36, "last_price": 3523.32, "low_price": 3513, "month": "06", "start_price": 3552.62, "total_price": 21896525, "volume": 40469, "volume_price": 383903, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.83, "per": 42.71}, {"date": "20210625", "market": "KOSDAQ", "name": "화학", "compare": 18.08, "fluc_ratio": 0.51, "high_price": 3560.56, "last_price": 3541.4, "low_price": 3523.77, "month": "06", "start_price": 3523.77, "total_price": 22013504, "volume": 57713, "volume_price": 505736, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.84, "per": 42.91}, {"date": "20210628", "market": "KOSDAQ", "name": "화학", "compare": 16.56, "fluc_ratio": 0.47, "high_price": 3565.61, "last_price": 3557.96, "low_price": 3543.3, "month": "06", "start_price": 3543.3, "total_price": 22115001, "volume": 31107, "volume_price": 281864, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.86, "per": 43.11}, {"date": "20210629", "market": "KOSDAQ", "name": "화학", "compare": 5.87, "fluc_ratio": 0.16, "high_price": 3575.11, "last_price": 3563.83, "low_price": 3545.02, "month": "06", "start_price": 3562.8, "total_price": 22152617, "volume": 29225, "volume_price": 257357, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.86, "per": 43.19}, {"date": "20210630", "market": "KOSDAQ", "name": "화학", "compare": 4.87, "fluc_ratio": 0.14, "high_price": 3578.67, "last_price": 3568.7, "low_price": 3563.38, "month": "06", "start_price": 3565.71, "total_price": 22189341, "volume": 45708, "volume_price": 316917, "year": "2021"}, {"date": "20210701", "market": "KOSDAQ", "name": "화학", "compare": 1.54, "fluc_ratio": 0.04, "high_price": 3580.3, "last_price": 3570.24, "low_price": 3557.82, "month": "07", "start_price": 3568.36, "total_price": 22197873, "volume": 95041, "volume_price": 556791, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.87, "per": 43.35}, {"date": "20210702", "market": "KOSDAQ", "name": "화학", "compare": -12.3, "fluc_ratio": -0.34, "high_price": 3579.35, "last_price": 3557.94, "low_price": 3552.14, "month": "07", "start_price": 3570.37, "total_price": 22122547, "volume": 77994, "volume_price": 482288, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.86, "per": 43.16}, {"date": "20210705", "market": "KOSDAQ", "name": "화학", "compare": 21.12, "fluc_ratio": 0.59, "high_price": 3588.14, "last_price": 3579.06, "low_price": 3562.49, "month": "07", "start_price": 3562.49, "total_price": 22254805, "volume": 55477, "volume_price": 477604, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.88, "per": 43.46}, {"date": "20210706", "market": "KOSDAQ", "name": "화학", "compare": -2.94, "fluc_ratio": -0.08, "high_price": 3592.19, "last_price": 3576.12, "low_price": 3567.84, "month": "07", "start_price": 3579.93, "total_price": 22236553, "volume": 32644, "volume_price": 290949, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.88, "per": 43.43}, {"date": "20210707", "market": "KOSDAQ", "name": "화학", "compare": 29.26, "fluc_ratio": 0.82, "high_price": 3609.55, "last_price": 3605.38, "low_price": 3558.11, "month": "07", "start_price": 3575.56, "total_price": 22422270, "volume": 33643, "volume_price": 461076, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.9, "per": 43.84}, {"date": "20210708", "market": "KOSDAQ", "name": "화학", "compare": -60.83, "fluc_ratio": -1.69, "high_price": 3623.97, "last_price": 3544.55, "low_price": 3525.54, "month": "07", "start_price": 3607.19, "total_price": 22044853, "volume": 30905, "volume_price": 403631, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.85, "per": 43.05}, {"date": "20210709", "market": "KOSDAQ", "name": "화학", "compare": -0.87, "fluc_ratio": -0.02, "high_price": 3545.51, "last_price": 3543.68, "low_price": 3480.39, "month": "07", "start_price": 3541.38, "total_price": 22040559, "volume": 52313, "volume_price": 445345, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.85, "per": 43}, {"date": "20210712", "market": "KOSDAQ", "name": "화학", "compare": 33.53, "fluc_ratio": 0.95, "high_price": 3588.62, "last_price": 3577.21, "low_price": 3540.47, "month": "07", "start_price": 3547.58, "total_price": 22248658, "volume": 39783, "volume_price": 368204, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.87, "per": 43.28}, {"date": "20210713", "market": "KOSDAQ", "name": "화학", "compare": 68.64, "fluc_ratio": 1.92, "high_price": 3645.85, "last_price": 3645.85, "low_price": 3579.99, "month": "07", "start_price": 3579.99, "total_price": 22674731, "volume": 58503, "volume_price": 585310, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.92, "per": 44.06}, {"date": "20210714", "market": "KOSDAQ", "name": "화학", "compare": 16.01, "fluc_ratio": 0.44, "high_price": 3666.66, "last_price": 3661.86, "low_price": 3623.81, "month": "07", "start_price": 3642.66, "total_price": 22774083, "volume": 47266, "volume_price": 474021, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.93, "per": 44.17}, {"date": "20210715", "market": "KOSDAQ", "name": "화학", "compare": 22.6, "fluc_ratio": 0.62, "high_price": 3695.25, "last_price": 3684.46, "low_price": 3667.11, "month": "07", "start_price": 3667.11, "total_price": 22918065, "volume": 55570, "volume_price": 476126, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.95, "per": 44.5}, {"date": "20210716", "market": "KOSDAQ", "name": "화학", "compare": 45.36, "fluc_ratio": 1.23, "high_price": 3732.82, "last_price": 3729.82, "low_price": 3675.28, "month": "07", "start_price": 3682.22, "total_price": 23199618, "volume": 74067, "volume_price": 756917, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.96, "per": 44.75}, {"date": "20210719", "market": "KOSDAQ", "name": "화학", "compare": 60.18, "fluc_ratio": 1.61, "high_price": 3790, "last_price": 3790, "low_price": 3715.8, "month": "07", "start_price": 3724.19, "total_price": 23573110, "volume": 56153, "volume_price": 864808, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.98, "per": 44.95}, {"date": "20210720", "market": "KOSDAQ", "name": "화학", "compare": -63, "fluc_ratio": -1.66, "high_price": 3785.87, "last_price": 3727, "low_price": 3683.51, "month": "07", "start_price": 3750.31, "total_price": 23182126, "volume": 58755, "volume_price": 785932, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.94, "per": 44.37}, {"date": "20210721", "market": "KOSDAQ", "name": "화학", "compare": -15.2, "fluc_ratio": -0.41, "high_price": 3751.25, "last_price": 3711.8, "low_price": 3700.18, "month": "07", "start_price": 3747.41, "total_price": 23087809.0, "volume": 38229.0, "volume_price": 451015.0, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.92, "per": 44.12}, {"date": "20210722", "market": "KOSDAQ", "name": "화학", "compare": 19.51, "fluc_ratio": 0.53, "high_price": 3740.49, "last_price": 3731.31, "low_price": 3702.78, "month": "07", "start_price": 3721.1, "total_price": 23208893.0, "volume": 80435.0, "volume_price": 620161.0, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.94, "per": 44.35}, {"date": "20210723", "market": "KOSDAQ", "name": "화학", "dividend_ratio": 0.52, "pbr": 2.92, "per": 44.14, "compare": 6.63, "fluc_ratio": 0.18, "high_price": 3757.06, "last_price": 3737.94, "low_price": 3711.7, "month": "07", "start_price": 3727.02, "total_price": 23250015.0, "volume": 37285.0, "volume_price": 493579.0, "year": "2021"}, {"date": "20210726", "market": "KOSDAQ", "name": "화학", "compare": 5.57, "fluc_ratio": 0.15, "high_price": 3785.08, "last_price": 3743.51, "low_price": 3732.01, "month": "07", "start_price": 3758.75, "total_price": 23284882.0, "volume": 35009.0, "volume_price": 638525.0, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.9, "per": 43.75}, {"date": "20210727", "market": "KOSDAQ", "name": "화학", "compare": 1.39, "fluc_ratio": 0.04, "high_price": 3779.22, "last_price": 3744.9, "low_price": 3740.02, "month": "07", "start_price": 3773.85, "total_price": 23293497.0, "volume": 89071.0, "volume_price": 790075.0, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.9, "per": 43.82}, {"date": "20210728", "market": "KOSDAQ", "name": "화학", "compare": -46.03, "fluc_ratio": -1.23, "high_price": 3756.64, "last_price": 3698.87, "low_price": 3665.5, "month": "07", "start_price": 3724.68, "total_price": 23007861.0, "volume": 37130.0, "volume_price": 537757.0, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.88, "per": 43.49}, {"date": "20210729", "market": "KOSDAQ", "name": "화학", "compare": 95.39, "fluc_ratio": 2.58, "high_price": 3798.79, "last_price": 3794.26, "low_price": 3718.87, "month": "07", "start_price": 3718.87, "total_price": 22328689.0, "volume": 67107.0, "volume_price": 541987.0, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.9, "per": 43.86}, {"date": "20210730", "market": "KOSDAQ", "name": "화학", "compare": -42.42, "fluc_ratio": -1.12, "high_price": 3804.02, "last_price": 3751.84, "low_price": 3715.33, "month": "07", "start_price": 3804.02, "total_price": 22109124.0, "volume": 77203.0, "volume_price": 734504.0, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.88, "per": 43.47}, {"date": "20210802", "market": "KOSDAQ", "name": "화학", "compare": -3.14, "fluc_ratio": -0.08, "high_price": 3753.77, "last_price": 3748.7, "low_price": 3717.1, "month": "08", "start_price": 3743.59, "total_price": 22148791, "volume": 44364, "volume_price": 367807, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.89, "per": 43.61}, {"date": "20210803", "market": "KOSDAQ", "name": "화학", "compare": -1.63, "fluc_ratio": -0.04, "high_price": 3783.76, "last_price": 3747.07, "low_price": 3719.42, "month": "08", "start_price": 3757.92, "total_price": 22173130, "volume": 33619, "volume_price": 336213, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.89, "per": 43.66}, {"date": "20210804", "market": "KOSDAQ", "name": "화학", "compare": -7.07, "fluc_ratio": -0.19, "high_price": 3751.01, "last_price": 3740, "low_price": 3705, "month": "08", "start_price": 3751.01, "total_price": 22169507, "volume": 34564, "volume_price": 320945, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.89, "per": 43.68}, {"date": "20210805", "market": "KOSDAQ", "name": "화학", "compare": 47.86, "fluc_ratio": 1.28, "high_price": 3788.32, "last_price": 3787.86, "low_price": 3738.11, "month": "08", "start_price": 3743.23, "total_price": 22432564, "volume": 50911, "volume_price": 388664, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.93, "per": 44.2}, {"date": "20210806", "market": "KOSDAQ", "name": "화학", "compare": 29.23, "fluc_ratio": 0.77, "high_price": 3818.08, "last_price": 3817.09, "low_price": 3780.79, "month": "08", "start_price": 3801.21, "total_price": 22568099, "volume": 60508, "volume_price": 602646, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.94, "per": 44.44}, {"date": "20210809", "market": "KOSDAQ", "name": "화학", "compare": 77.61, "fluc_ratio": 2.03, "high_price": 3919.18, "last_price": 3894.7, "low_price": 3793.62, "month": "08", "start_price": 3812.87, "total_price": 21140036, "volume": 68088, "volume_price": 935903, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.84, "per": 45.63}, {"date": "20210810", "market": "KOSDAQ", "name": "화학", "compare": -25.14, "fluc_ratio": -0.65, "high_price": 3901.37, "last_price": 3869.56, "low_price": 3846.49, "month": "08", "start_price": 3892.9, "total_price": 21063383, "volume": 53464, "volume_price": 790141, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.84, "per": 45.54}, {"date": "20210811", "market": "KOSDAQ", "name": "화학", "compare": -2.44, "fluc_ratio": -0.06, "high_price": 3917.99, "last_price": 3867.12, "low_price": 3818.94, "month": "08", "start_price": 3860.3, "total_price": 20860972, "volume": 23718, "volume_price": 469932, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.8, "per": 44.96}, {"date": "20210812", "market": "KOSDAQ", "name": "화학", "compare": 110.57, "fluc_ratio": 2.86, "high_price": 3982.76, "last_price": 3977.69, "low_price": 3877.97, "month": "08", "start_price": 3877.97, "total_price": 21065998, "volume": 29449, "volume_price": 793202, "year": "2021"}, {"date": "20210813", "market": "KOSDAQ", "name": "화학", "compare": -35.68, "fluc_ratio": -0.9, "high_price": 4063.21, "last_price": 3942.01, "low_price": 3901.27, "month": "08", "start_price": 3972.81, "total_price": 20822463, "volume": 41759, "volume_price": 995896, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.77, "per": 44.5}, {"date": "20210817", "market": "KOSDAQ", "name": "화학", "compare": -176.82, "fluc_ratio": -4.49, "high_price": 3935.11, "last_price": 3765.19, "low_price": 3759.68, "month": "08", "start_price": 3933.69, "total_price": 20075998, "volume": 41135, "volume_price": 756318, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.68, "per": 43.01}, {"date": "20210818", "market": "KOSDAQ", "name": "화학", "compare": -32.17, "fluc_ratio": -0.85, "high_price": 3754.61, "last_price": 3733.02, "low_price": 3649.82, "month": "08", "start_price": 3738.52, "total_price": 20077704, "volume": 34873, "volume_price": 603351, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.71, "per": 41.53}, {"date": "20210819", "market": "KOSDAQ", "name": "화학", "compare": -98.31, "fluc_ratio": -2.63, "high_price": 3779.56, "last_price": 3634.71, "low_price": 3632.06, "month": "08", "start_price": 3712.08, "total_price": 19730219, "volume": 43251, "volume_price": 850571, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.67, "per": 40.94}, {"date": "20210820", "market": "KOSDAQ", "name": "화학", "compare": -128.33, "fluc_ratio": -3.53, "high_price": 3635.8, "last_price": 3506.38, "low_price": 3476.78, "month": "08", "start_price": 3625.14, "total_price": 20386365, "volume": 42219, "volume_price": 962249, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.61, "per": 39.94}, {"date": "20210823", "market": "KOSDAQ", "name": "화학", "compare": 71.82, "fluc_ratio": 2.05, "high_price": 3592.45, "last_price": 3578.2, "low_price": 3483.19, "month": "08", "start_price": 3532.59, "total_price": 20792547, "volume": 42359, "volume_price": 581843, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.67, "per": 40.97}, {"date": "20210824", "market": "KOSDAQ", "name": "화학", "compare": 18.87, "fluc_ratio": 0.53, "high_price": 3635.83, "last_price": 3597.07, "low_price": 3541.6, "month": "08", "start_price": 3614.32, "total_price": 20912331, "volume": 56144, "volume_price": 691624, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.7, "per": 41.39}, {"date": "20210825", "market": "KOSDAQ", "name": "화학", "compare": 79.14, "fluc_ratio": 2.2, "high_price": 3676.21, "last_price": 3676.21, "low_price": 3600.95, "month": "08", "start_price": 3620.87, "total_price": 21367655, "volume": 37782, "volume_price": 790544, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.75, "per": 42.17}, {"date": "20210826", "market": "KOSDAQ", "name": "화학", "compare": -24.4, "fluc_ratio": -0.66, "high_price": 3690.8, "last_price": 3651.81, "low_price": 3634.32, "month": "08", "start_price": 3682.22, "total_price": 21227448, "volume": 41201, "volume_price": 491916, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.73, "per": 41.85}, {"date": "20210827", "market": "KOSDAQ", "name": "화학", "compare": 52.87, "fluc_ratio": 1.45, "high_price": 3713.22, "last_price": 3704.68, "low_price": 3622.11, "month": "08", "start_price": 3639.23, "total_price": 21557385, "volume": 36513, "volume_price": 617188, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.76, "per": 42.28}, {"date": "20210830", "market": "KOSDAQ", "name": "화학", "compare": 29.89, "fluc_ratio": 0.81, "high_price": 3750.44, "last_price": 3734.57, "low_price": 3710.71, "month": "08", "start_price": 3742.59, "total_price": 21730920, "volume": 32365, "volume_price": 758089, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.76, "per": 42.26}, {"date": "20210831", "market": "KOSDAQ", "name": "화학", "compare": 0.93, "fluc_ratio": 0.02, "high_price": 3772.48, "last_price": 3735.5, "low_price": 3729.82, "month": "08", "start_price": 3754.74, "total_price": 21730117, "volume": 55898, "volume_price": 807098, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.76, "per": 42.32}, {"date": "20210901", "market": "KOSDAQ", "name": "화학", "compare": 8.59, "fluc_ratio": 0.23, "high_price": 3746.3, "last_price": 3744.09, "low_price": 3695.72, "month": "09", "start_price": 3732.61, "total_price": 21790504, "volume": 49461, "volume_price": 928833, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.78, "per": 42.66}, {"date": "20210902", "market": "KOSDAQ", "name": "화학", "compare": -30.65, "fluc_ratio": -0.82, "high_price": 3746.91, "last_price": 3713.44, "low_price": 3685.71, "month": "09", "start_price": 3746.91, "total_price": 21513541, "volume": 59028, "volume_price": 733620, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.77, "per": 42.4}, {"date": "20210903", "market": "KOSDAQ", "name": "화학", "compare": 33.91, "fluc_ratio": 0.91, "high_price": 3750.82, "last_price": 3747.35, "low_price": 3706.44, "month": "09", "start_price": 3718.08, "total_price": 21710720, "volume": 33429, "volume_price": 578398, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.79, "per": 42.79}, {"date": "20210906", "market": "KOSDAQ", "name": "화학", "compare": 1.2, "fluc_ratio": 0.03, "high_price": 3774.05, "last_price": 3748.55, "low_price": 3729.54, "month": "09", "start_price": 3761.86, "total_price": 21716297, "volume": 35459, "volume_price": 506910, "year": "2021"}, {"date": "20210907", "market": "KOSDAQ", "name": "화학", "compare": 49.84, "fluc_ratio": 1.33, "high_price": 3816.36, "last_price": 3798.39, "low_price": 3766.7, "month": "09", "start_price": 3768.99, "total_price": 22009203, "volume": 49742, "volume_price": 901097, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.84, "per": 43.48}, {"date": "20210908", "market": "KOSDAQ", "name": "화학", "compare": -39.06, "fluc_ratio": -1.03, "high_price": 3803.43, "last_price": 3759.33, "low_price": 3750.49, "month": "09", "start_price": 3803.43, "total_price": 21791356, "volume": 92628, "volume_price": 1116241, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.82, "per": 43.21}, {"date": "20210909", "market": "KOSDAQ", "name": "화학", "compare": -39.15, "fluc_ratio": -1.04, "high_price": 3770.56, "last_price": 3720.18, "low_price": 3687.2, "month": "09", "start_price": 3766.08, "total_price": 21556295, "volume": 84331, "volume_price": 804018, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.86, "per": 37.96}, {"date": "20210910", "market": "KOSDAQ", "name": "화학", "compare": 17.21, "fluc_ratio": 0.46, "high_price": 3750.91, "last_price": 3737.39, "low_price": 3699.77, "month": "09", "start_price": 3732.77, "total_price": 21662965, "volume": 63887, "volume_price": 585112, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.87, "per": 38.16}, {"date": "20210913", "market": "KOSDAQ", "name": "화학", "compare": -20.02, "fluc_ratio": -0.54, "high_price": 3750.34, "last_price": 3717.37, "low_price": 3700.91, "month": "09", "start_price": 3736.3, "total_price": 21557025, "volume": 64840, "volume_price": 717882, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.85, "per": 37.95}, {"date": "20210914", "market": "KOSDAQ", "name": "화학", "compare": 52.53, "fluc_ratio": 1.41, "high_price": 3772.4, "last_price": 3769.9, "low_price": 3705.22, "month": "09", "start_price": 3727.8, "total_price": 21856188, "volume": 41602, "volume_price": 574101, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.9, "per": 38.51}, {"date": "20210915", "market": "KOSDAQ", "name": "화학", "compare": 12.43, "fluc_ratio": 0.33, "high_price": 3785.13, "last_price": 3782.33, "low_price": 3748.82, "month": "09", "start_price": 3761.06, "total_price": 21928748, "volume": 30569, "volume_price": 437114, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.91, "per": 38.67}, {"date": "20210916", "market": "KOSDAQ", "name": "화학", "compare": -15.27, "fluc_ratio": -0.4, "high_price": 3810.25, "last_price": 3767.06, "low_price": 3764.61, "month": "09", "start_price": 3798.4, "total_price": 21844498, "volume": 65645, "volume_price": 737029, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.89, "per": 38.49}, {"date": "20210917", "market": "KOSDAQ", "name": "화학", "compare": -15.77, "fluc_ratio": -0.42, "high_price": 3765.51, "last_price": 3751.29, "low_price": 3709.69, "month": "09", "start_price": 3764.71, "total_price": 21700533, "volume": 62816, "volume_price": 540538, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.88, "per": 38.31}, {"date": "20210923", "market": "KOSDAQ", "name": "화학", "compare": -60.04, "fluc_ratio": -1.6, "high_price": 3739.88, "last_price": 3691.25, "low_price": 3691.25, "month": "09", "start_price": 3714.27, "total_price": 21348820, "volume": 36707, "volume_price": 347608, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.84, "per": 37.69}, {"date": "20210924", "market": "KOSDAQ", "name": "화학", "compare": 16.53, "fluc_ratio": 0.45, "high_price": 3741.54, "last_price": 3707.78, "low_price": 3707.78, "month": "09", "start_price": 3712.83, "total_price": 21451519, "volume": 68622, "volume_price": 505486, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.85, "per": 37.88}, {"date": "20210927", "market": "KOSDAQ", "name": "화학", "compare": 30.44, "fluc_ratio": 0.82, "high_price": 3746.44, "last_price": 3738.22, "low_price": 3701.26, "month": "09", "start_price": 3706.11, "total_price": 21631531, "volume": 45203, "volume_price": 498138, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.88, "per": 38.23}, {"date": "20210928", "market": "KOSDAQ", "name": "화학", "compare": -96.76, "fluc_ratio": -2.59, "high_price": 3751.87, "last_price": 3641.46, "low_price": 3641.29, "month": "09", "start_price": 3751.69, "total_price": 21076656, "volume": 58185, "volume_price": 635274, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.8, "per": 37.25}, {"date": "20210929", "market": "KOSDAQ", "name": "화학", "compare": -23.68, "fluc_ratio": -0.65, "high_price": 3623, "last_price": 3617.78, "low_price": 3549.4, "month": "09", "start_price": 3581.37, "total_price": 21030810, "volume": 61873, "volume_price": 882769, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.78, "per": 36.99}, {"date": "20210930", "market": "KOSDAQ", "name": "화학", "compare": 24.96, "fluc_ratio": 0.69, "high_price": 3645.46, "last_price": 3637.67, "low_price": 3600.23, "month": "09", "start_price": 3621.51, "total_price": 21146532, "volume": 107661, "volume_price": 745084, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.8, "per": 37.25}, {"date": "20211001", "market": "KOSDAQ", "name": "화학", "compare": -131.57, "fluc_ratio": -3.62, "high_price": 3633.51, "last_price": 3504.25, "low_price": 3500.72, "month": "10", "start_price": 3631.31, "total_price": 20371493, "volume": 44629, "volume_price": 488636, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.7, "per": 35.87}, {"date": "20211005", "market": "KOSDAQ", "name": "화학", "compare": -104.35, "fluc_ratio": -2.98, "high_price": 3462.29, "last_price": 3399.9, "low_price": 3364.98, "month": "10", "start_price": 3462.29, "total_price": 19783837, "volume": 49536, "volume_price": 471699, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.62, "per": 34.78}, {"date": "20211006", "market": "KOSDAQ", "name": "화학", "compare": -78.34, "fluc_ratio": -2.31, "high_price": 3471.27, "last_price": 3318.83, "low_price": 3304.81, "month": "10", "start_price": 3430.68, "total_price": 19314063, "volume": 49279, "volume_price": 521886, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.54, "per": 33.83}, {"date": "20211007", "market": "KOSDAQ", "name": "화학", "compare": 96.53, "fluc_ratio": 2.91, "high_price": 3408.25, "last_price": 3408.25, "low_price": 3312.93, "month": "10", "start_price": 3352.28, "total_price": 19874490, "volume": 35574, "volume_price": 349942, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.62, "per": 34.87}, {"date": "20211008", "market": "KOSDAQ", "name": "화학", "compare": 16.06, "fluc_ratio": 0.47, "high_price": 3462.76, "last_price": 3422.44, "low_price": 3401.11, "month": "10", "start_price": 3439.74, "total_price": 19957160, "volume": 33984, "volume_price": 406418, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.63, "per": 35.01}, {"date": "20211012", "market": "KOSDAQ", "name": "화학", "compare": -10.19, "fluc_ratio": -0.3, "high_price": 3434.06, "last_price": 3409.4, "low_price": 3386.02, "month": "10", "start_price": 3432.35, "total_price": 19881281, "volume": 28945, "volume_price": 368369, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.63, "per": 34.91}, {"date": "20211013", "market": "KOSDAQ", "name": "화학", "compare": 95.85, "fluc_ratio": 2.81, "high_price": 3512.33, "last_price": 3505.73, "low_price": 3408.59, "month": "10", "start_price": 3413.1, "total_price": 20442251, "volume": 30334, "volume_price": 560172, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.7, "per": 35.93}, {"date": "20211014", "market": "KOSDAQ", "name": "화학", "compare": 88.21, "fluc_ratio": 2.52, "high_price": 3593.8, "last_price": 3593.33, "low_price": 3514.33, "month": "10", "start_price": 3525.38, "total_price": 20951552, "volume": 33277, "volume_price": 478271, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.77, "per": 36.81}, {"date": "20211015", "market": "KOSDAQ", "name": "화학", "compare": 33.78, "fluc_ratio": 0.94, "high_price": 3630.03, "last_price": 3620.33, "low_price": 3585.52, "month": "10", "start_price": 3606.76, "total_price": 21110743, "volume": 41928, "volume_price": 520854, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.79, "per": 37.13}, {"date": "20211018", "market": "KOSDAQ", "name": "화학", "compare": 14.1, "fluc_ratio": 0.39, "high_price": 3657.36, "last_price": 3631.25, "low_price": 3610.36, "month": "10", "start_price": 3625.75, "total_price": 21184688, "volume": 22643, "volume_price": 364215, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.81, "per": 37.35}, {"date": "20211019", "market": "KOSDAQ", "name": "화학", "compare": 28.32, "fluc_ratio": 0.78, "high_price": 3688.04, "last_price": 3661.23, "low_price": 3645.01, "month": "10", "start_price": 3656.34, "total_price": 21361837, "volume": 32817, "volume_price": 531209, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.83, "per": 37.65}, {"date": "20211020", "market": "KOSDAQ", "name": "화학", "compare": -33.85, "fluc_ratio": -0.92, "high_price": 3689.35, "last_price": 3626.79, "low_price": 3617.11, "month": "10", "start_price": 3675.91, "total_price": 21184958, "volume": 33908, "volume_price": 388561, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.81, "per": 37.32}, {"date": "20211021", "market": "KOSDAQ", "name": "화학", "compare": -76.95, "fluc_ratio": -2.12, "high_price": 3628.87, "last_price": 3547.71, "low_price": 3539.68, "month": "10", "start_price": 3621.54, "total_price": 20731500, "volume": 41115, "volume_price": 443486, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.74, "per": 36.49}, {"date": "20211022", "market": "KOSDAQ", "name": "화학", "compare": -12.05, "fluc_ratio": -0.34, "high_price": 3559.65, "last_price": 3533.62, "low_price": 3518.58, "month": "10", "start_price": 3529.6, "total_price": 20649202, "volume": 16056, "volume_price": 206367, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.73, "per": 36.34}, {"date": "20211025", "market": "KOSDAQ", "name": "화학", "compare": 39.83, "fluc_ratio": 1.13, "high_price": 3576.9, "last_price": 3572.13, "low_price": 3485.27, "month": "10", "start_price": 3526.74, "total_price": 20916033, "volume": 22567, "volume_price": 252329, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.77, "per": 36.76}, {"date": "20211026", "market": "KOSDAQ", "name": "화학", "compare": 43.1, "fluc_ratio": 1.21, "high_price": 3636.1, "last_price": 3615.23, "low_price": 3599.55, "month": "10", "start_price": 3612.86, "total_price": 21167155, "volume": 19975, "volume_price": 242698, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.8, "per": 37.22}, {"date": "20211027", "market": "KOSDAQ", "name": "화학", "compare": -34.88, "fluc_ratio": -0.96, "high_price": 3630.82, "last_price": 3580.92, "low_price": 3572.04, "month": "10", "start_price": 3619.7, "total_price": 20974360, "volume": 21180, "volume_price": 243321, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.77, "per": 36.86}, {"date": "20211028", "market": "KOSDAQ", "name": "화학", "compare": -21.4, "fluc_ratio": -0.6, "high_price": 3590.52, "last_price": 3559.52, "low_price": 3553.81, "month": "10", "start_price": 3579.56, "total_price": 20946784, "volume": 24506, "volume_price": 358895, "year": "2021", "dividend_ratio": 0.44, "pbr": 2.75, "per": 36.57}, {"date": "20211029", "market": "KOSDAQ", "name": "화학", "compare": -8.9, "fluc_ratio": -0.25, "high_price": 3574.83, "last_price": 3545.08, "low_price": 3537.22, "month": "10", "start_price": 3565.93, "total_price": 20862131, "volume": 21407, "volume_price": 242383, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.75, "per": 36.08}, {"date": "20211101", "market": "KOSDAQ", "name": "화학", "compare": -50.39, "fluc_ratio": -1.42, "high_price": 3561.04, "last_price": 3492.62, "low_price": 3485.93, "month": "11", "start_price": 3551.34, "total_price": 21772100, "volume": 34528, "volume_price": 835538, "year": "2021", "dividend_ratio": 0.45, "pbr": 2.71, "per": 35.52}, {"date": "20211102", "market": "KOSDAQ", "name": "화학", "compare": 26.39, "fluc_ratio": 0.76, "high_price": 3541.84, "last_price": 3515.28, "low_price": 3505.7, "month": "11", "start_price": 3517.38, "total_price": 21905179, "volume": 30761, "volume_price": 365137, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.85, "per": 37.89}, {"date": "20211103", "market": "KOSDAQ", "name": "화학", "compare": 36.84, "fluc_ratio": 1.05, "high_price": 3580.54, "last_price": 3549.6, "low_price": 3518.26, "month": "11", "start_price": 3527.85, "total_price": 22116565, "volume": 81742, "volume_price": 687194, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.88, "per": 38.31}, {"date": "20211104", "market": "KOSDAQ", "name": "화학", "compare": 21.17, "fluc_ratio": 0.6, "high_price": 3604.27, "last_price": 3570.77, "low_price": 3553.09, "month": "11", "start_price": 3571.89, "total_price": 22250187, "volume": 61800, "volume_price": 685543, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.9, "per": 38.56}, {"date": "20211105", "market": "KOSDAQ", "name": "화학", "compare": -37.89, "fluc_ratio": -1.06, "high_price": 3606.63, "last_price": 3533.3, "low_price": 3528.16, "month": "11", "start_price": 3593.95, "total_price": 22017248, "volume": 69132, "volume_price": 779154, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.87, "per": 38.15}, {"date": "20211108", "market": "KOSDAQ", "name": "화학", "compare": -27.03, "fluc_ratio": -0.76, "high_price": 3520.42, "last_price": 3507.18, "low_price": 3456.54, "month": "11", "start_price": 3519.53, "total_price": 21855263, "volume": 57495, "volume_price": 562948, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.84, "per": 37.87}, {"date": "20211109", "market": "KOSDAQ", "name": "화학", "compare": 42.34, "fluc_ratio": 1.21, "high_price": 3550.7, "last_price": 3550.18, "low_price": 3491.4, "month": "11", "start_price": 3498.74, "total_price": 22124398, "volume": 76132, "volume_price": 769178, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.88, "per": 38.34}, {"date": "20211110", "market": "KOSDAQ", "name": "화학", "compare": -101.06, "fluc_ratio": -2.85, "high_price": 3524, "last_price": 3449.12, "low_price": 3429.15, "month": "11", "start_price": 3523.3, "total_price": 21496041, "volume": 40320, "volume_price": 466724, "year": "2021", "dividend_ratio": 0.43, "pbr": 2.8, "per": 37.24}, {"date": "20211111", "market": "KOSDAQ", "name": "화학", "compare": 104.51, "fluc_ratio": 3.03, "high_price": 3558.33, "last_price": 3553.63, "low_price": 3414.26, "month": "11", "start_price": 3421.99, "total_price": 22145857, "volume": 60292, "volume_price": 922258, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.88, "per": 38.41}, {"date": "20211112", "market": "KOSDAQ", "name": "화학", "compare": 88.91, "fluc_ratio": 2.5, "high_price": 3665.53, "last_price": 3640.65, "low_price": 3572.59, "month": "11", "start_price": 3587.73, "total_price": 22686952, "volume": 46882, "volume_price": 702549, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.96, "per": 39.44}, {"date": "20211115", "market": "KOSDAQ", "name": "화학", "compare": 42.82, "fluc_ratio": 1.17, "high_price": 3703.2, "last_price": 3688.85, "low_price": 3642.25, "month": "11", "start_price": 3650.08, "total_price": 22991693, "volume": 45824, "volume_price": 623023, "year": "2021", "dividend_ratio": 0.4, "pbr": 3.0, "per": 39.89}, {"date": "20211116", "market": "KOSDAQ", "name": "화학", "compare": -15.04, "fluc_ratio": -0.41, "high_price": 3702.29, "last_price": 3671.78, "low_price": 3657.83, "month": "11", "start_price": 3678.11, "total_price": 22885523, "volume": 50349, "volume_price": 696068, "year": "2021", "dividend_ratio": 0.4, "pbr": 2.98, "per": 39.73}, {"date": "20211117", "market": "KOSDAQ", "name": "화학", "compare": -25.57, "fluc_ratio": -0.7, "high_price": 3676.25, "last_price": 3646.21, "low_price": 3629.29, "month": "11", "start_price": 3676.25, "total_price": 22727760, "volume": 35677, "volume_price": 398581, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.97, "per": 38.18}, {"date": "20211118", "market": "KOSDAQ", "name": "화학", "compare": 12.15, "fluc_ratio": 0.33, "high_price": 3659.82, "last_price": 3653.85, "low_price": 3606.66, "month": "11", "start_price": 3638.12, "total_price": 22789418, "volume": 43544, "volume_price": 443956, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.98, "per": 38.36}, {"date": "20211119", "market": "KOSDAQ", "name": "화학", "compare": 24.87, "fluc_ratio": 0.68, "high_price": 3708.54, "last_price": 3683.64, "low_price": 3657.63, "month": "11", "start_price": 3657.63, "total_price": 23008006, "volume": 32233, "volume_price": 459279, "year": "2021", "dividend_ratio": 0.4, "pbr": 3.01, "per": 38.69}, {"date": "20211122", "market": "KOSDAQ", "name": "화학", "compare": -35.96, "fluc_ratio": -0.98, "high_price": 3691.93, "last_price": 3645.92, "low_price": 3595.11, "month": "11", "start_price": 3675.6, "total_price": 22772941, "volume": 30320, "volume_price": 505802, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.98, "per": 38.31}, {"date": "20211123", "market": "KOSDAQ", "name": "화학", "compare": -50.66, "fluc_ratio": -1.39, "high_price": 3661.45, "last_price": 3595.26, "low_price": 3592.2, "month": "11", "start_price": 3620.09, "total_price": 22457192, "volume": 22186, "volume_price": 322814, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.94, "per": 37.78}, {"date": "20211124", "market": "KOSDAQ", "name": "화학", "compare": 19.83, "fluc_ratio": 0.55, "high_price": 3621.64, "last_price": 3615.09, "low_price": 3553.28, "month": "11", "start_price": 3594.83, "total_price": 22581273, "volume": 20528, "volume_price": 269154, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.96, "per": 37.99}, {"date": "20211125", "market": "KOSDAQ", "name": "화학", "compare": 7.8, "fluc_ratio": 0.22, "high_price": 3663.45, "last_price": 3622.37, "low_price": 3614.56, "month": "11", "start_price": 3648.02, "total_price": 22582526, "volume": 27290, "volume_price": 332229, "year": "2021", "dividend_ratio": 0.41, "pbr": 2.96, "per": 38.05}, {"date": "20211126", "market": "KOSDAQ", "name": "화학", "compare": -83.34, "fluc_ratio": -2.3, "high_price": 3631.04, "last_price": 3536.18, "low_price": 3518.66, "month": "11", "start_price": 3616.06, "total_price": 22065586, "volume": 25812, "volume_price": 402677, "year": "2021"}, {"date": "20211129", "market": "KOSDAQ", "name": "화학", "compare": -49.36, "fluc_ratio": -1.39, "high_price": 3530.62, "last_price": 3490.93, "low_price": 3419.05, "month": "11", "start_price": 3457.09, "total_price": 21785246, "volume": 31183, "volume_price": 421716, "year": "2021", "dividend_ratio": 0.42, "pbr": 2.86, "per": 36.71, "forward_per": "-"}, {"date": "20211130", "market": "KOSDAQ", "name": "화학", "compare": -55.53, "fluc_ratio": -1.59, "high_price": 3554.08, "last_price": 3435.4, "low_price": 3420.91, "month": "11", "start_price": 3542.43, "total_price": 21455869, "volume": 47537, "volume_price": 941359, "year": "2021", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.81, "per": 36.14}, {"date": "20211201", "market": "KOSDAQ", "name": "화학", "compare": 72.45, "fluc_ratio": 2.11, "high_price": 3509.42, "last_price": 3507.85, "low_price": 3369.66, "month": "12", "start_price": 3442.72, "total_price": 21907065, "volume": 27618, "volume_price": 541978, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.87, "per": 36.93}, {"date": "20211202", "market": "KOSDAQ", "name": "화학", "compare": -20.91, "fluc_ratio": -0.6, "high_price": 3520, "last_price": 3487.17, "low_price": 3455.77, "month": "12", "start_price": 3477.75, "total_price": 21777711, "volume": 18734, "volume_price": 370076, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.86, "per": 36.73}, {"date": "20211203", "market": "KOSDAQ", "name": "화학", "compare": 62.63, "fluc_ratio": 1.79, "high_price": 3554.57, "last_price": 3552.37, "low_price": 3494.69, "month": "12", "start_price": 3498.19, "total_price": 22182694, "volume": 17737, "volume_price": 316518, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.91, "per": 37.41}, {"date": "20211206", "market": "KOSDAQ", "name": "화학", "compare": -16.97, "fluc_ratio": -0.48, "high_price": 3551.75, "last_price": 3537.02, "low_price": 3509.64, "month": "12", "start_price": 3549.34, "total_price": 22093843, "volume": 27070, "volume_price": 363634, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.9, "per": 37.21}, {"date": "20211207", "market": "KOSDAQ", "name": "화학", "compare": -3.31, "fluc_ratio": -0.09, "high_price": 3585.4, "last_price": 3533.71, "low_price": 3525.74, "month": "12", "start_price": 3558.1, "total_price": 22066187, "volume": 35637, "volume_price": 801442, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.89, "per": 37.18}, {"date": "20211208", "market": "KOSDAQ", "name": "화학", "compare": 34.07, "fluc_ratio": 0.96, "high_price": 3605.26, "last_price": 3567.78, "low_price": 3560.34, "month": "12", "start_price": 3569.89, "total_price": 22279842, "volume": 45378, "volume_price": 465751, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.92, "per": 37.52}, {"date": "20211209", "market": "KOSDAQ", "name": "화학", "compare": 53.47, "fluc_ratio": 1.5, "high_price": 3624.46, "last_price": 3623.54, "low_price": 3578.47, "month": "12", "start_price": 3584.26, "total_price": 22702858, "volume": 32609, "volume_price": 368951, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.97, "per": 38.16}, {"date": "20211210", "market": "KOSDAQ", "name": "화학", "compare": -35.7, "fluc_ratio": -0.98, "high_price": 3610.44, "last_price": 3591.88, "low_price": 3575.77, "month": "12", "start_price": 3600.74, "total_price": 22504869, "volume": 22154, "volume_price": 304112, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.93, "per": 37.65}, {"date": "20211213", "market": "KOSDAQ", "name": "화학", "compare": -47.41, "fluc_ratio": -1.32, "high_price": 3593.33, "last_price": 3534.54, "low_price": 3531.15, "month": "12", "start_price": 3593.33, "total_price": 22145860, "volume": 21437, "volume_price": 325530, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.72, "per": 28.5}, {"date": "20211214", "market": "KOSDAQ", "name": "화학", "compare": -29.9, "fluc_ratio": -0.85, "high_price": 3529.21, "last_price": 3502.38, "low_price": 3481.89, "month": "12", "start_price": 3509.29, "total_price": 21944778, "volume": 14635, "volume_price": 218044, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.69, "per": 28.24}, {"date": "20211215", "market": "KOSDAQ", "name": "화학", "compare": 19.66, "fluc_ratio": 0.56, "high_price": 3533.95, "last_price": 3519.84, "low_price": 3482.32, "month": "12", "start_price": 3492.19, "total_price": 22055735, "volume": 43406, "volume_price": 679172, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.71, "per": 28.38}, {"date": "20211216", "market": "KOSDAQ", "name": "화학", "compare": 8.81, "fluc_ratio": 0.25, "high_price": 3555.16, "last_price": 3525.47, "low_price": 3522.86, "month": "12", "start_price": 3540.46, "total_price": 22093451, "volume": 22077, "volume_price": 268773, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.71, "per": 28.45}, {"date": "20211217", "market": "KOSDAQ", "name": "화학", "compare": -17.96, "fluc_ratio": -0.51, "high_price": 3508.74, "last_price": 3506.86, "low_price": 3473.77, "month": "12", "start_price": 3491.47, "total_price": 21977288, "volume": 28041, "volume_price": 298199, "year": "2021"}, {"date": "20211220", "market": "KOSDAQ", "name": "화학", "compare": -57.82, "fluc_ratio": -1.65, "high_price": 3509.85, "last_price": 3449.94, "low_price": 3449.94, "month": "12", "start_price": 3494.48, "total_price": 21653788, "volume": 34791, "volume_price": 349575, "year": "2021", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.65, "per": 27.81}, {"date": "20211221", "market": "KOSDAQ", "name": "화학", "compare": 19.03, "fluc_ratio": 0.55, "high_price": 3468.97, "last_price": 3468.97, "low_price": 3394.99, "month": "12", "start_price": 3464.36, "total_price": 21764355, "volume": 32673, "volume_price": 450848, "year": "2021"}, {"date": "20211223", "market": "KOSDAQ", "name": "화학", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.68, "per": 28.07}, {"date": "20211224", "market": "KOSDAQ", "name": "화학", "compare": 10.76, "fluc_ratio": 0.31, "high_price": 3507.53, "last_price": 3489.19, "low_price": 3472.52, "month": "12", "start_price": 3495.42, "total_price": 21899581, "volume": 38734, "volume_price": 309447, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.69, "per": 28.19}, {"date": "20211227", "market": "KOSDAQ", "name": "화학", "compare": -10.47, "fluc_ratio": -0.3, "high_price": 3498.53, "last_price": 3478.72, "low_price": 3475.12, "month": "12", "start_price": 3492.9, "total_price": 21834002.0, "volume": 26730.0, "volume_price": 205722.0, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.68, "per": 28.11}, {"date": "20211228", "market": "KOSDAQ", "name": "화학", "compare": 58.09, "fluc_ratio": 1.67, "high_price": 3538.82, "last_price": 3536.81, "low_price": 3479.41, "month": "12", "start_price": 3494.24, "total_price": 22197734.0, "volume": 34745.0, "volume_price": 467256.0, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.73, "per": 28.6}, {"date": "20211229", "market": "KOSDAQ", "name": "화학", "compare": 14.87, "fluc_ratio": 0.42, "high_price": 3572.27, "last_price": 3551.68, "low_price": 3537.83, "month": "12", "start_price": 3550.46, "total_price": 22115895.0, "volume": 36703.0, "volume_price": 401300.0, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.74, "per": 28.73}, {"date": "20211230", "market": "KOSDAQ", "name": "화학", "compare": 19.61, "fluc_ratio": 0.55, "high_price": 3574.06, "last_price": 3571.29, "low_price": 3522.94, "month": "12", "start_price": 3558.62, "total_price": 22237380.0, "volume": 20675.0, "volume_price": 206201.0, "year": "2021", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.75, "per": 28.85}, {"date": "20220103", "market": "KOSDAQ", "name": "화학", "compare": -46.77, "fluc_ratio": -1.31, "high_price": 3589.11, "last_price": 3520.74, "low_price": 3505.99, "month": "01", "start_price": 3580.01, "total_price": 21912444.0, "volume": 55892.0, "volume_price": 252029.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.72, "per": 28.49}, {"date": "20220104", "market": "KOSDAQ", "name": "화학", "compare": -5.89, "fluc_ratio": -0.17, "high_price": 3539.72, "last_price": 3512.2, "low_price": 3478.33, "month": "01", "start_price": 3539.05, "total_price": 21856934.0, "volume": 73482.0, "volume_price": 282313.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.71, "per": 28.43}, {"date": "20220105", "market": "KOSDAQ", "name": "화학", "compare": -71.6, "fluc_ratio": -2.04, "high_price": 3509.21, "last_price": 3439.97, "low_price": 3433.19, "month": "01", "start_price": 3509.21, "total_price": 21404806.0, "volume": 63360.0, "volume_price": 276012.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.65, "per": 27.84}, {"date": "20220106", "market": "KOSDAQ", "name": "화학", "compare": -40.99, "fluc_ratio": -1.19, "high_price": 3451.63, "last_price": 3397.68, "low_price": 3373.99, "month": "01", "start_price": 3384.52, "total_price": 21137379.0, "volume": 88023.0, "volume_price": 340244.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.62, "per": 27.49}, {"date": "20220107", "market": "KOSDAQ", "name": "화학", "compare": 54.37, "fluc_ratio": 1.6, "high_price": 3454.67, "last_price": 3450.65, "low_price": 3418.31, "month": "01", "start_price": 3422.64, "total_price": 21448736.0, "volume": 105682.0, "volume_price": 387609.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.66, "per": 27.96}, {"date": "20220110", "market": "KOSDAQ", "name": "화학", "compare": -71.64, "fluc_ratio": -2.08, "high_price": 3452.21, "last_price": 3380.72, "low_price": 3376.79, "month": "01", "start_price": 3451.71, "total_price": 21047198.0, "volume": 87391.0, "volume_price": 358037.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.61, "per": 27.41}, {"date": "20220111", "market": "KOSDAQ", "name": "화학", "compare": -35.65, "fluc_ratio": -1.05, "high_price": 3401.41, "last_price": 3345.07, "low_price": 3306.87, "month": "01", "start_price": 3386.81, "total_price": 20832478.0, "volume": 78722.0, "volume_price": 367054.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.58, "per": 27.11}, {"date": "20220112", "market": "KOSDAQ", "name": "화학", "compare": 90.92, "fluc_ratio": 2.72, "high_price": 3434.33, "last_price": 3434.33, "low_price": 3358.24, "month": "01", "start_price": 3358.24, "total_price": 21386664.0, "volume": 48891.0, "volume_price": 306127.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.66, "per": 27.85}, {"date": "20220113", "market": "KOSDAQ", "name": "화학", "compare": -12.61, "fluc_ratio": -0.37, "high_price": 3463.99, "last_price": 3421.72, "low_price": 3408.54, "month": "01", "start_price": 3450.45, "total_price": 21320020.0, "volume": 91206.0, "volume_price": 344608.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.65, "per": 27.82}, {"date": "20220114", "market": "KOSDAQ", "name": "화학", "compare": -17.04, "fluc_ratio": -0.5, "high_price": 3420.01, "last_price": 3411.82, "low_price": 3372.75, "month": "01", "start_price": 3391.51, "total_price": 21251743.0, "volume": 187460.0, "volume_price": 559285.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.64, "per": 27.68}, {"date": "20220117", "market": "KOSDAQ", "name": "화학", "compare": -25.08, "fluc_ratio": -0.74, "high_price": 3425.26, "last_price": 3386.74, "low_price": 3366.21, "month": "01", "start_price": 3421.85, "total_price": 21101148.0, "volume": 50023.0, "volume_price": 387319.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.62, "per": 27.47}, {"date": "20220118", "market": "KOSDAQ", "name": "화학", "compare": -45.64, "fluc_ratio": -1.35, "high_price": 3406.13, "last_price": 3341.1, "low_price": 3329.26, "month": "01", "start_price": 3387.98, "total_price": 20816965.0, "volume": 27711.0, "volume_price": 210319.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.58, "per": 27.09}, {"date": "20220119", "market": "KOSDAQ", "name": "화학", "compare": -53.32, "fluc_ratio": -1.6, "high_price": 3338.09, "last_price": 3288.39, "low_price": 3276.45, "month": "01", "start_price": 3304.0, "total_price": 20496273.0, "volume": 54252.0, "volume_price": 384265.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.54, "per": 26.65}, {"date": "20220120", "market": "KOSDAQ", "name": "화학", "compare": 116.28, "fluc_ratio": 3.54, "high_price": 3405.71, "last_price": 3404.67, "low_price": 3286.33, "month": "01", "start_price": 3293.28, "total_price": 21407641.0, "volume": 66011.0, "volume_price": 336899.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.64, "per": 27.69}, {"date": "20220121", "market": "KOSDAQ", "name": "화학", "compare": -84.03, "fluc_ratio": -2.46, "high_price": 3408.23, "last_price": 3327.1, "low_price": 3307.94, "month": "01", "start_price": 3378.64, "total_price": 20920802.0, "volume": 135102.0, "volume_price": 484830.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.57, "per": 26.99}, {"date": "20220124", "market": "KOSDAQ", "name": "화학", "compare": -105.0, "fluc_ratio": -3.16, "high_price": 3306.22, "last_price": 3221.59, "low_price": 3203.98, "month": "01", "start_price": 3306.22, "total_price": 20261670.0, "volume": 56106.0, "volume_price": 281716.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.49, "per": 26.13}, {"date": "20220125", "market": "KOSDAQ", "name": "화학", "compare": -102.99, "fluc_ratio": -3.2, "high_price": 3252.29, "last_price": 3119.52, "low_price": 3082.61, "month": "01", "start_price": 3237.92, "total_price": 19623090.0, "volume": 46139.0, "volume_price": 255338.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.41, "per": 25.25}, {"date": "20220126", "market": "KOSDAQ", "name": "화학", "compare": -56.54, "fluc_ratio": -1.81, "high_price": 3151.97, "last_price": 3058.79, "low_price": 3056.67, "month": "01", "start_price": 3118.11, "total_price": 19240389.0, "volume": 38773.0, "volume_price": 243896.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.36, "per": 24.78}, {"date": "20220127", "market": "KOSDAQ", "name": "화학", "compare": -72.95, "fluc_ratio": -2.38, "high_price": 3085.22, "last_price": 2985.97, "low_price": 2954.15, "month": "01", "start_price": 3060.34, "total_price": 18784932.0, "volume": 40781.0, "volume_price": 497461.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.31, "per": 24.18}, {"date": "20220128", "market": "KOSDAQ", "name": "화학", "compare": 45.88, "fluc_ratio": 1.54, "high_price": 3047.0, "last_price": 3031.85, "low_price": 2897.0, "month": "01", "start_price": 2988.42, "total_price": 19071919.0, "volume": 32831.0, "volume_price": 399646.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.34, "per": 24.56}, {"date": "20220203", "market": "KOSDAQ", "name": "화학", "compare": 92.6, "fluc_ratio": 3.05, "high_price": 3132.33, "last_price": 3124.52, "low_price": 3070.1, "month": "02", "start_price": 3074.86, "total_price": 19653163.0, "volume": 54665.0, "volume_price": 592005.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.41, "per": 25.33}, {"date": "20220204", "market": "KOSDAQ", "name": "화학", "compare": 24.39, "fluc_ratio": 0.78, "high_price": 3170.88, "last_price": 3149.82, "low_price": 3104.0, "month": "02", "start_price": 3110.89, "total_price": 19814581.0, "volume": 39024.0, "volume_price": 283738.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.44, "per": 25.55}, {"date": "20220207", "market": "KOSDAQ", "name": "화학", "compare": 26.87, "fluc_ratio": 0.85, "high_price": 3187.9, "last_price": 3181.12, "low_price": 3106.95, "month": "02", "start_price": 3169.34, "total_price": 20159555.0, "volume": 46384.0, "volume_price": 815331.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.46, "per": 25.77}, {"date": "20220208", "market": "KOSDAQ", "name": "화학", "compare": -40.73, "fluc_ratio": -1.28, "high_price": 3202.43, "last_price": 3140.39, "low_price": 3114.32, "month": "02", "start_price": 3193.56, "total_price": 19890995.0, "volume": 34483.0, "volume_price": 431158.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.43, "per": 25.58}, {"date": "20220209", "market": "KOSDAQ", "name": "화학", "compare": 106.14, "fluc_ratio": 3.38, "high_price": 3247.82, "last_price": 3246.53, "low_price": 3172.74, "month": "02", "start_price": 3181.01, "total_price": 20574672.0, "volume": 35375.0, "volume_price": 578580.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.52, "per": 26.49}, {"date": "20220210", "market": "KOSDAQ", "name": "화학", "compare": -34.09, "fluc_ratio": -1.05, "high_price": 3265.99, "last_price": 3216.22, "low_price": 3209.91, "month": "02", "start_price": 3264.36, "total_price": 20383173.0, "volume": 35737.0, "volume_price": 454282.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.49, "per": 26.19}, {"date": "20220211", "market": "KOSDAQ", "name": "화학", "compare": -68.3, "fluc_ratio": -2.12, "high_price": 3199.97, "last_price": 3147.92, "low_price": 3147.12, "month": "02", "start_price": 3171.26, "total_price": 19948049.0, "volume": 40473.0, "volume_price": 352855.0, "year": "2022"}, {"date": "20220214", "market": "KOSDAQ", "name": "화학", "compare": -89.24, "fluc_ratio": -2.83, "high_price": 3128.11, "last_price": 3061.98, "low_price": 3061.12, "month": "02", "start_price": 3110.75, "total_price": 19403917.0, "volume": 52202.0, "volume_price": 790543.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.37, "per": 24.89}, {"date": "20220215", "market": "KOSDAQ", "name": "화학", "compare": -14.11, "fluc_ratio": -0.46, "high_price": 3117.1, "last_price": 3047.87, "low_price": 3033.13, "month": "02", "start_price": 3073.41, "total_price": 19316015.0, "volume": 79868.0, "volume_price": 673751.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.35, "per": 24.74}, {"date": "20220216", "market": "KOSDAQ", "name": "화학", "compare": 137.68, "fluc_ratio": 4.52, "high_price": 3184.08, "last_price": 3183.8, "low_price": 3118.76, "month": "02", "start_price": 3123.57, "total_price": 20176772.0, "volume": 38377.0, "volume_price": 353540.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.46, "per": 25.9}, {"date": "20220217", "market": "KOSDAQ", "name": "화학", "compare": 5.06, "fluc_ratio": 0.16, "high_price": 3265.77, "last_price": 3191.49, "low_price": 3130.87, "month": "02", "start_price": 3201.02, "total_price": 20224575.0, "volume": 68347.0, "volume_price": 623709.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.47, "per": 25.94}, {"date": "20220218", "market": "KOSDAQ", "name": "화학", "compare": 43.0, "fluc_ratio": 1.35, "high_price": 3233.67, "last_price": 3233.67, "low_price": 3141.4, "month": "02", "start_price": 3142.67, "total_price": 20493550.0, "volume": 48914.0, "volume_price": 415659.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.5, "per": 26.29}, {"date": "20220221", "market": "KOSDAQ", "name": "화학", "compare": -13.25, "fluc_ratio": -0.41, "high_price": 3225.91, "last_price": 3220.42, "low_price": 3169.06, "month": "02", "start_price": 3192.28, "total_price": 20409832.0, "volume": 78701.0, "volume_price": 402381.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.49, "per": 26.18}, {"date": "20220222", "market": "KOSDAQ", "name": "화학", "compare": -46.5, "fluc_ratio": -1.44, "high_price": 3230.61, "last_price": 3174.34, "low_price": 3161.38, "month": "02", "start_price": 3165.8, "total_price": 20116068.0, "volume": 69822.0, "volume_price": 543882.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.45, "per": 25.8}, {"date": "20220223", "market": "KOSDAQ", "name": "화학", "compare": 30.23, "fluc_ratio": 0.95, "high_price": 3213.05, "last_price": 3204.57, "low_price": 3178.65, "month": "02", "start_price": 3191.27, "total_price": 20309126.0, "volume": 36640.0, "volume_price": 259480.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.48, "per": 26.06}, {"date": "20220224", "market": "KOSDAQ", "name": "화학", "compare": -141.34, "fluc_ratio": -4.41, "high_price": 3184.44, "last_price": 3065.32, "low_price": 3065.0, "month": "02", "start_price": 3168.07, "total_price": 19424921.0, "volume": 51646.0, "volume_price": 485986.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.37, "per": 24.88}, {"date": "20220225", "market": "KOSDAQ", "name": "화학", "compare": 86.64, "fluc_ratio": 2.83, "high_price": 3160.06, "last_price": 3151.96, "low_price": 3112.54, "month": "02", "start_price": 3127.35, "total_price": 19981335.0, "volume": 40721.0, "volume_price": 378339.0, "year": "2022"}, {"date": "20220228", "market": "KOSDAQ", "name": "화학", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.44, "per": 25.68}, {"date": "20220302", "market": "KOSDAQ", "name": "화학", "compare": 72.14, "fluc_ratio": 2.28, "high_price": 3236.86, "last_price": 3234.18, "low_price": 3146.22, "month": "03", "start_price": 3155.47, "total_price": 20499480.0, "volume": 39513.0, "volume_price": 330500.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.5, "per": 26.28}, {"date": "20220303", "market": "KOSDAQ", "name": "화학", "compare": 57.44, "fluc_ratio": 1.78, "high_price": 3291.62, "last_price": 3291.62, "low_price": 3233.46, "month": "03", "start_price": 3258.68, "total_price": 20863377.0, "volume": 39190.0, "volume_price": 488324.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.55, "per": 26.76}, {"date": "20220304", "market": "KOSDAQ", "name": "화학", "compare": -51.84, "fluc_ratio": -1.57, "high_price": 3273.0, "last_price": 3239.78, "low_price": 3218.06, "month": "03", "start_price": 3273.0, "total_price": 20637593.0, "volume": 70657.0, "volume_price": 706689.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.5, "per": 26.31}, {"date": "20220307", "market": "KOSDAQ", "name": "화학", "compare": -82.72, "fluc_ratio": -2.55, "high_price": 3199.95, "last_price": 3157.02, "low_price": 3136.3, "month": "03", "start_price": 3199.95, "total_price": 20111711.0, "volume": 78620.0, "volume_price": 575692.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.43, "per": 25.55}, {"date": "20220308", "market": "KOSDAQ", "name": "화학", "compare": -66.24, "fluc_ratio": -2.1, "high_price": 3143.31, "last_price": 3085.05, "low_price": 3082.56, "month": "03", "start_price": 3107.05, "total_price": 19646886.0, "volume": 71239.0, "volume_price": 596349.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.38, "per": 25.02}, {"date": "20220310", "market": "KOSDAQ", "name": "화학", "compare": 66.28, "fluc_ratio": 2.15, "high_price": 3173.82, "last_price": 3151.33, "low_price": 3141.46, "month": "03", "start_price": 3141.64, "total_price": 20014376.0, "volume": 50480.0, "volume_price": 354028.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.44, "per": 25.64}, {"date": "20220311", "market": "KOSDAQ", "name": "화학", "compare": -9.95, "fluc_ratio": -0.32, "high_price": 3171.31, "last_price": 3148.48, "low_price": 3135.12, "month": "03", "start_price": 3154.47, "total_price": 20000584.0, "volume": 50613.0, "volume_price": 342758.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.43, "per": 25.59}, {"date": "20220314", "market": "KOSDAQ", "name": "화학", "compare": -126.7, "fluc_ratio": -4.02, "high_price": 3144.13, "last_price": 3023.78, "low_price": 3015.41, "month": "03", "start_price": 3144.13, "total_price": 19219043.0, "volume": 41693.0, "volume_price": 430900.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.33, "per": 24.5}, {"date": "20220315", "market": "KOSDAQ", "name": "화학", "compare": -1.08, "fluc_ratio": -0.04, "high_price": 3039.06, "last_price": 3021.76, "low_price": 2995.86, "month": "03", "start_price": 3011.51, "total_price": 19200306.0, "volume": 70015.0, "volume_price": 359274.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.33, "per": 24.51}, {"date": "20220316", "market": "KOSDAQ", "name": "화학", "compare": 61.64, "fluc_ratio": 2.04, "high_price": 3091.53, "last_price": 3083.38, "low_price": 3056.24, "month": "03", "start_price": 3063.53, "total_price": 19592241.0, "volume": 170753.0, "volume_price": 414296.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.38, "per": 25.01}, {"date": "20220317", "market": "KOSDAQ", "name": "화학", "compare": 107.5, "fluc_ratio": 3.49, "high_price": 3207.46, "last_price": 3191.04, "low_price": 3145.11, "month": "03", "start_price": 3145.11, "total_price": 20278810.0, "volume": 80680.0, "volume_price": 738414.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.47, "per": 26.71}, {"date": "20220318", "market": "KOSDAQ", "name": "화학", "compare": 37.54, "fluc_ratio": 1.18, "high_price": 3229.42, "last_price": 3226.4, "low_price": 3180.15, "month": "03", "start_price": 3202.41, "total_price": 20514603.0, "volume": 53202.0, "volume_price": 410557.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.5, "per": 27.03}, {"date": "20220321", "market": "KOSDAQ", "name": "화학", "compare": 2.97, "fluc_ratio": 0.09, "high_price": 3263.17, "last_price": 3229.72, "low_price": 3227.72, "month": "03", "start_price": 3251.06, "total_price": 20536361.0, "volume": 70473.0, "volume_price": 437330.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.52, "per": 27.95}, {"date": "20220322", "market": "KOSDAQ", "name": "화학", "compare": 28.42, "fluc_ratio": 0.88, "high_price": 3259.85, "last_price": 3259.85, "low_price": 3222.75, "month": "03", "start_price": 3235.48, "total_price": 20725736.0, "volume": 98199.0, "volume_price": 610277.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.55, "per": 29.19}, {"date": "20220323", "market": "KOSDAQ", "name": "화학", "compare": 21.22, "fluc_ratio": 0.65, "high_price": 3296.82, "last_price": 3281.07, "low_price": 3265.37, "month": "03", "start_price": 3284.83, "total_price": 20861679.0, "volume": 104696.0, "volume_price": 516443.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.57, "per": 29.38}, {"date": "20220324", "market": "KOSDAQ", "name": "화학", "compare": 13.64, "fluc_ratio": 0.42, "high_price": 3298.32, "last_price": 3294.71, "low_price": 3248.54, "month": "03", "start_price": 3263.13, "total_price": 20948574.0, "volume": 45321.0, "volume_price": 300502.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.59, "per": 29.46}, {"date": "20220325", "market": "KOSDAQ", "name": "화학", "compare": 14.18, "fluc_ratio": 0.43, "high_price": 3319.26, "last_price": 3311.12, "low_price": 3296.56, "month": "03", "start_price": 3313.38, "total_price": 21053232.0, "volume": 53267.0, "volume_price": 298449.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.6, "per": 29.59}, {"date": "20220328", "market": "KOSDAQ", "name": "화학", "compare": -21.71, "fluc_ratio": -0.66, "high_price": 3311.63, "last_price": 3288.74, "low_price": 3277.73, "month": "03", "start_price": 3311.63, "total_price": 20911651.0, "volume": 46150.0, "volume_price": 266661.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.58, "per": 29.39}, {"date": "20220329", "market": "KOSDAQ", "name": "화학", "compare": 49.95, "fluc_ratio": 1.52, "high_price": 3346.98, "last_price": 3337.99, "low_price": 3308.32, "month": "03", "start_price": 3313.57, "total_price": 21224109.0, "volume": 54282.0, "volume_price": 399759.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.63, "per": 29.86}, {"date": "20220330", "market": "KOSDAQ", "name": "화학", "compare": 4.49, "fluc_ratio": 0.13, "high_price": 3360.99, "last_price": 3342.9, "low_price": 3326.71, "month": "03", "start_price": 3353.32, "total_price": 21307218.0, "volume": 37464.0, "volume_price": 279115.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.63, "per": 29.91}, {"date": "20220331", "market": "KOSDAQ", "name": "화학", "compare": 36.93, "fluc_ratio": 1.1, "high_price": 3388.95, "last_price": 3381.41, "low_price": 3330.54, "month": "03", "start_price": 3334.5, "total_price": 21552064.0, "volume": 72266.0, "volume_price": 395916.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.66, "per": 29.72}, {"date": "20220401", "market": "KOSDAQ", "name": "화학", "compare": 5.92, "fluc_ratio": 0.18, "high_price": 3391.97, "last_price": 3385.67, "low_price": 3356.6, "month": "04", "start_price": 3371.23, "total_price": 21579209.0, "volume": 82131.0, "volume_price": 441194.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.66, "per": 29.74}, {"date": "20220404", "market": "KOSDAQ", "name": "화학", "compare": 39.55, "fluc_ratio": 1.17, "high_price": 3430.53, "last_price": 3424.68, "low_price": 3377.04, "month": "04", "start_price": 3385.56, "total_price": 21827275.0, "volume": 76121.0, "volume_price": 385757.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.7, "per": 30.12}, {"date": "20220405", "market": "KOSDAQ", "name": "화학", "compare": 0.17, "fluc_ratio": 0.0, "high_price": 3463.58, "last_price": 3429.32, "low_price": 3428.97, "month": "04", "start_price": 3453.08, "total_price": 21856745.0, "volume": 68667.0, "volume_price": 407484.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.7, "per": 30.1}, {"date": "20220406", "market": "KOSDAQ", "name": "화학", "compare": -46.45, "fluc_ratio": -1.36, "high_price": 3409.4, "last_price": 3381.27, "low_price": 3360.97, "month": "04", "start_price": 3396.85, "total_price": 21569671.0, "volume": 70516.0, "volume_price": 356013.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.66, "per": 29.69}, {"date": "20220407", "market": "KOSDAQ", "name": "화학", "compare": -57.91, "fluc_ratio": -1.71, "high_price": 3362.98, "last_price": 3323.11, "low_price": 3305.86, "month": "04", "start_price": 3362.98, "total_price": 21202034.0, "volume": 58614.0, "volume_price": 447243.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.61, "per": 29.13}, {"date": "20220408", "market": "KOSDAQ", "name": "화학", "compare": 50.77, "fluc_ratio": 1.53, "high_price": 3373.19, "last_price": 3370.89, "low_price": 3318.51, "month": "04", "start_price": 3333.01, "total_price": 21505712.0, "volume": 29638.0, "volume_price": 271108.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.63, "per": 29.26}, {"date": "20220411", "market": "KOSDAQ", "name": "화학", "compare": -55.28, "fluc_ratio": -1.64, "high_price": 3369.18, "last_price": 3315.61, "low_price": 3302.44, "month": "04", "start_price": 3357.08, "total_price": 21154277.0, "volume": 63378.0, "volume_price": 316955.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.58, "per": 28.69}, {"date": "20220412", "market": "KOSDAQ", "name": "화학", "compare": -27.89, "fluc_ratio": -0.84, "high_price": 3284.32, "last_price": 3282.5, "low_price": 3246.7, "month": "04", "start_price": 3274.24, "total_price": 20943510, "volume": 31353, "volume_price": 269743, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.56, "per": 28.46}, {"date": "20220413", "market": "KOSDAQ", "name": "화학", "compare": 80.75, "fluc_ratio": 2.46, "high_price": 3373.77, "last_price": 3363.25, "low_price": 3287.66, "month": "04", "start_price": 3288.1, "total_price": 21457511, "volume": 44453, "volume_price": 570450, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.62, "per": 29.19}, {"date": "20220414", "market": "KOSDAQ", "name": "화학", "compare": 12.15, "fluc_ratio": 0.36, "high_price": 3403.07, "last_price": 3375.4, "low_price": 3371.98, "month": "04", "start_price": 3379.21, "total_price": 21534858, "volume": 103558, "volume_price": 660187, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.63, "per": 29.27}, {"date": "20220415", "market": "KOSDAQ", "name": "화학", "compare": -49.24, "fluc_ratio": -1.46, "high_price": 3344.86, "last_price": 3326.16, "low_price": 3314.14, "month": "04", "start_price": 3344.76, "total_price": 21232220, "volume": 74171, "volume_price": 359329, "year": "2022"}, {"date": "20220418", "market": "KOSDAQ", "name": "화학", "compare": -21.31, "fluc_ratio": -0.64, "high_price": 3319.69, "last_price": 3304.62, "low_price": 3297.94, "month": "04", "start_price": 3313.12, "total_price": 21095053, "volume": 33665, "volume_price": 299457, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.57, "per": 28.62}, {"date": "20220419", "market": "KOSDAQ", "name": "화학", "compare": 31.45, "fluc_ratio": 0.95, "high_price": 3336.51, "last_price": 3336.07, "low_price": 3310.99, "month": "04", "start_price": 3314.32, "total_price": 21300282, "volume": 46061, "volume_price": 402472, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.6, "per": 28.91}, {"date": "20220420", "market": "KOSDAQ", "name": "화학", "compare": -4.73, "fluc_ratio": -0.14, "high_price": 3348.73, "last_price": 3331.34, "low_price": 3314.89, "month": "04", "start_price": 3348.73, "total_price": 21270216.0, "volume": 29590.0, "volume_price": 246436.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.6, "per": 28.87}, {"date": "20220421", "market": "KOSDAQ", "name": "화학", "compare": -3.42, "fluc_ratio": -0.1, "high_price": 3353.99, "last_price": 3327.92, "low_price": 3326.84, "month": "04", "start_price": 3340.27, "total_price": 21251284.0, "volume": 22883.0, "volume_price": 264798.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.59, "per": 28.85}, {"date": "20220422", "market": "KOSDAQ", "name": "화학", "compare": -9.16, "fluc_ratio": -0.28, "high_price": 3326.01, "last_price": 3317.26, "low_price": 3282.01, "month": "04", "start_price": 3296.91, "total_price": 21184056.0, "volume": 36961.0, "volume_price": 326914.0, "year": "2022", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.58, "per": 28.73}, {"date": "20220425", "market": "KOSDAQ", "name": "화학", "compare": -57.64, "fluc_ratio": -1.74, "high_price": 3314.89, "last_price": 3256.18, "low_price": 3255.31, "month": "04", "start_price": 3269.51, "total_price": 20794882.0, "volume": 57623.0, "volume_price": 412316.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.53, "per": 28.2}, {"date": "20220426", "market": "KOSDAQ", "name": "화학", "compare": 30.75, "fluc_ratio": 0.95, "high_price": 3300.25, "last_price": 3282.78, "low_price": 3271.29, "month": "04", "start_price": 3275.21, "total_price": 20964386.0, "volume": 72566.0, "volume_price": 756900.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.56, "per": 28.5}, {"date": "20220427", "market": "KOSDAQ", "name": "화학", "compare": -41.19, "fluc_ratio": -1.25, "high_price": 3250.06, "last_price": 3244.13, "low_price": 3200.12, "month": "04", "start_price": 3226.36, "total_price": 20718157.0, "volume": 34586.0, "volume_price": 366430.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.53, "per": 28.14}, {"date": "20220428", "market": "KOSDAQ", "name": "화학", "compare": 15.64, "fluc_ratio": 0.48, "high_price": 3271.88, "last_price": 3258.87, "low_price": 3247.47, "month": "04", "start_price": 3266.47, "total_price": 20812051.0, "volume": 80139.0, "volume_price": 854074.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.54, "per": 28.27}, {"date": "20220429", "market": "KOSDAQ", "name": "화학", "compare": 38.91, "fluc_ratio": 1.19, "high_price": 3307.31, "last_price": 3300.69, "low_price": 3276.33, "month": "04", "start_price": 3282.36, "total_price": 21081508.0, "volume": 86078.0, "volume_price": 538785.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.57, "per": 28.62}, {"date": "20220502", "market": "KOSDAQ", "name": "화학", "compare": -17.17, "fluc_ratio": -0.52, "high_price": 3287.59, "last_price": 3283.52, "low_price": 3257.92, "month": "05", "start_price": 3263.4, "total_price": 21150168.0, "volume": 163683.0, "volume_price": 533088.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.46, "per": 26.24}, {"date": "20220503", "market": "KOSDAQ", "name": "화학", "compare": -3.49, "fluc_ratio": -0.11, "high_price": 3309.83, "last_price": 3281.79, "low_price": 3280.22, "month": "05", "start_price": 3291.48, "total_price": 21145760.0, "volume": 198936.0, "volume_price": 527337.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.46, "per": 26.24}, {"date": "20220504", "market": "KOSDAQ", "name": "화학", "compare": -15.99, "fluc_ratio": -0.49, "high_price": 3301.49, "last_price": 3265.59, "low_price": 3262.24, "month": "05", "start_price": 3286.7, "total_price": 21041630.0, "volume": 179216.0, "volume_price": 562522.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.45, "per": 26.1}, {"date": "20220506", "market": "KOSDAQ", "name": "화학", "compare": -37.1, "fluc_ratio": -1.14, "high_price": 3253.5, "last_price": 3226.88, "low_price": 3212.28, "month": "05", "start_price": 3230.53, "total_price": 20792922.0, "volume": 111622.0, "volume_price": 343832.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.42, "per": 25.8}, {"date": "20220509", "market": "KOSDAQ", "name": "화학", "compare": -99.85, "fluc_ratio": -3.09, "high_price": 3211.86, "last_price": 3127.03, "low_price": 3117.69, "month": "05", "start_price": 3211.86, "total_price": 20150978.0, "volume": 40779.0, "volume_price": 248783.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.34, "per": 24.94}, {"date": "20220510", "market": "KOSDAQ", "name": "화학", "compare": 3.11, "fluc_ratio": 0.1, "high_price": 3134.69, "last_price": 3124.86, "low_price": 3011.57, "month": "05", "start_price": 3067.47, "total_price": 20139897.0, "volume": 88490.0, "volume_price": 421492.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.34, "per": 24.99}, {"date": "20220511", "market": "KOSDAQ", "name": "화학", "compare": 40.31, "fluc_ratio": 1.29, "high_price": 3168.21, "last_price": 3167.19, "low_price": 3106.4, "month": "05", "start_price": 3115.44, "total_price": 20413170.0, "volume": 120544.0, "volume_price": 579631.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.37, "per": 25.31}, {"date": "20220512", "market": "KOSDAQ", "name": "화학", "compare": -118.62, "fluc_ratio": -3.75, "high_price": 3130.07, "last_price": 3047.69, "low_price": 3042.4, "month": "05", "start_price": 3130.07, "total_price": 19644850.0, "volume": 36072.0, "volume_price": 298734.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.28, "per": 24.34}, {"date": "20220513", "market": "KOSDAQ", "name": "화학", "compare": 61.32, "fluc_ratio": 2.01, "high_price": 3113.33, "last_price": 3106.03, "low_price": 3066.98, "month": "05", "start_price": 3066.98, "total_price": 20028051.0, "volume": 29014.0, "volume_price": 229304.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.33, "per": 24.85}, {"date": "20220516", "market": "KOSDAQ", "name": "화학", "compare": 12.16, "fluc_ratio": 0.39, "high_price": 3154.99, "last_price": 3120.61, "low_price": 3118.1, "month": "05", "start_price": 3128.33, "total_price": 20121321.0, "volume": 31999.0, "volume_price": 228592.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.34, "per": 24.94}, {"date": "20220517", "market": "KOSDAQ", "name": "화학", "compare": 70.69, "fluc_ratio": 2.27, "high_price": 3190.38, "last_price": 3188.71, "low_price": 3123.24, "month": "05", "start_price": 3123.24, "total_price": 20561568.0, "volume": 40376.0, "volume_price": 270227.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.39, "per": 25.51}, {"date": "20220518", "market": "KOSDAQ", "name": "화학", "compare": 29.88, "fluc_ratio": 0.94, "high_price": 3238.71, "last_price": 3218.04, "low_price": 3185.3, "month": "05", "start_price": 3210.16, "total_price": 20748022.0, "volume": 31925.0, "volume_price": 298865.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.41, "per": 25.75}, {"date": "20220519", "market": "KOSDAQ", "name": "화학", "compare": -22.78, "fluc_ratio": -0.71, "high_price": 3200.09, "last_price": 3194.03, "low_price": 3129.71, "month": "05", "start_price": 3143.21, "total_price": 20593571.0, "volume": 26979.0, "volume_price": 388519.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.4, "per": 25.57}, {"date": "20220520", "market": "KOSDAQ", "name": "화학", "compare": 27.9, "fluc_ratio": 0.87, "high_price": 3235.71, "last_price": 3221.75, "low_price": 3201.94, "month": "05", "start_price": 3202.33, "total_price": 20775041.0, "volume": 18677.0, "volume_price": 224883.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.42, "per": 25.81}, {"date": "20220523", "market": "KOSDAQ", "name": "화학", "compare": 1.0, "fluc_ratio": 0.03, "high_price": 3249.8, "last_price": 3224.37, "low_price": 3209.61, "month": "05", "start_price": 3248.39, "total_price": 20791930.0, "volume": 19994.0, "volume_price": 213220.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.42, "per": 25.81}, {"date": "20220524", "market": "KOSDAQ", "name": "화학", "compare": -61.31, "fluc_ratio": -1.9, "high_price": 3229.85, "last_price": 3161.78, "low_price": 3156.11, "month": "05", "start_price": 3222.33, "total_price": 20389243.0, "volume": 37309.0, "volume_price": 293001.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.37, "per": 25.31}, {"date": "20220525", "market": "KOSDAQ", "name": "화학", "compare": -10.03, "fluc_ratio": -0.32, "high_price": 3175.43, "last_price": 3151.01, "low_price": 3129.78, "month": "05", "start_price": 3170.0, "total_price": 20320514.0, "volume": 15359.0, "volume_price": 156141.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.37, "per": 25.22}, {"date": "20220526", "market": "KOSDAQ", "name": "화학", "compare": -2.11, "fluc_ratio": -0.07, "high_price": 3199.68, "last_price": 3148.9, "low_price": 3138.09, "month": "05", "start_price": 3174.27, "total_price": 20306970.0, "volume": 38301.0, "volume_price": 280293.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.36, "per": 25.17}, {"date": "20220527", "market": "KOSDAQ", "name": "화학", "compare": 14.02, "fluc_ratio": 0.45, "high_price": 3189.86, "last_price": 3159.05, "low_price": 3155.27, "month": "05", "start_price": 3184.34, "total_price": 20372726.0, "volume": 16884.0, "volume_price": 148457.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.37, "per": 25.29}, {"date": "20220530", "market": "KOSDAQ", "name": "화학", "compare": 41.01, "fluc_ratio": 1.3, "high_price": 3200.9, "last_price": 3200.45, "low_price": 3181.47, "month": "05", "start_price": 3193.08, "total_price": 20639061.0, "volume": 40256.0, "volume_price": 256506.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.4, "per": 25.62}, {"date": "20220531", "market": "KOSDAQ", "name": "화학", "compare": 22.47, "fluc_ratio": 0.7, "high_price": 3226.45, "last_price": 3222.12, "low_price": 3198.4, "month": "05", "start_price": 3204.73, "total_price": 20778446.0, "volume": 19973.0, "volume_price": 164661.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.42, "per": 25.81}, {"date": "20220602", "market": "KOSDAQ", "name": "화학", "compare": 0.06, "fluc_ratio": 0.0, "high_price": 3245.95, "last_price": 3223.86, "low_price": 3210.94, "month": "06", "start_price": 3220.19, "total_price": 20799891.0, "volume": 18394.0, "volume_price": 169597.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.42, "per": 25.8}, {"date": "20220603", "market": "KOSDAQ", "name": "화학", "compare": -8.33, "fluc_ratio": -0.26, "high_price": 3240.78, "last_price": 3213.24, "low_price": 3206.38, "month": "06", "start_price": 3238.23, "total_price": 20669693.0, "volume": 18470.0, "volume_price": 142837.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.41, "per": 25.72}, {"date": "20220607", "market": "KOSDAQ", "name": "화학", "compare": -57.06, "fluc_ratio": -1.78, "high_price": 3198.62, "last_price": 3153.56, "low_price": 3149.29, "month": "06", "start_price": 3198.62, "total_price": 20287891.0, "volume": 68891.0, "volume_price": 325868.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.37, "per": 25.25}, {"date": "20220608", "market": "KOSDAQ", "name": "화학", "compare": -17.46, "fluc_ratio": -0.55, "high_price": 3169.37, "last_price": 3136.33, "low_price": 3125.38, "month": "06", "start_price": 3167.49, "total_price": 20176594.0, "volume": 70446.0, "volume_price": 357270.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.35, "per": 25.1}, {"date": "20220609", "market": "KOSDAQ", "name": "화학", "compare": -5.87, "fluc_ratio": -0.19, "high_price": 3136.77, "last_price": 3129.2, "low_price": 3103.76, "month": "06", "start_price": 3134.3, "total_price": 20124915.0, "volume": 26897.0, "volume_price": 219852.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.26, "per": 24.31}, {"date": "20220610", "market": "KOSDAQ", "name": "화학", "compare": -6.08, "fluc_ratio": -0.19, "high_price": 3125.59, "last_price": 3123.12, "low_price": 3085.35, "month": "06", "start_price": 3105.26, "total_price": 20085148.0, "volume": 52759.0, "volume_price": 397537.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.25, "per": 24.22}, {"date": "20220613", "market": "KOSDAQ", "name": "화학", "compare": -159.58, "fluc_ratio": -5.12, "high_price": 3053.41, "last_price": 2957.89, "low_price": 2955.81, "month": "06", "start_price": 3053.41, "total_price": 19030421.0, "volume": 65438.0, "volume_price": 427404.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.13, "per": 22.93}, {"date": "20220614", "market": "KOSDAQ", "name": "화학", "compare": -18.97, "fluc_ratio": -0.64, "high_price": 2963.38, "last_price": 2934.61, "low_price": 2878.38, "month": "06", "start_price": 2909.47, "total_price": 18877607.0, "volume": 73289.0, "volume_price": 364582.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.12, "per": 22.79}, {"date": "20220615", "market": "KOSDAQ", "name": "화학", "compare": -93.97, "fluc_ratio": -3.2, "high_price": 2944.46, "last_price": 2841.77, "low_price": 2824.1, "month": "06", "start_price": 2929.54, "total_price": 18280656.0, "volume": 34249.0, "volume_price": 216484.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.05, "per": 22.05}, {"date": "20220616", "market": "KOSDAQ", "name": "화학", "compare": 42.4, "fluc_ratio": 1.49, "high_price": 2958.83, "last_price": 2884.17, "low_price": 2872.3, "month": "06", "start_price": 2891.4, "total_price": 18551877.0, "volume": 47333.0, "volume_price": 363446.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.08, "per": 22.39}, {"date": "20220617", "market": "KOSDAQ", "name": "화학", "compare": -6.03, "fluc_ratio": -0.21, "high_price": 2882.52, "last_price": 2878.14, "low_price": 2804.35, "month": "06", "start_price": 2839.23, "total_price": 18513479.0, "volume": 46968.0, "volume_price": 325150.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.08, "per": 22.35}, {"date": "20220620", "market": "KOSDAQ", "name": "화학", "compare": -112.2, "fluc_ratio": -3.9, "high_price": 2898.99, "last_price": 2767.49, "low_price": 2740.67, "month": "06", "start_price": 2896.16, "total_price": 17802979.0, "volume": 33278.0, "volume_price": 245816.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.0, "per": 21.47}, {"date": "20220621", "market": "KOSDAQ", "name": "화학", "compare": 7.67, "fluc_ratio": 0.28, "high_price": 2798.13, "last_price": 2775.16, "low_price": 2718.23, "month": "06", "start_price": 2777.88, "total_price": 17852119.0, "volume": 81947.0, "volume_price": 552793.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.0, "per": 21.52}, {"date": "20220622", "market": "KOSDAQ", "name": "화학", "compare": -115.28, "fluc_ratio": -4.16, "high_price": 2807.76, "last_price": 2658.4, "low_price": 2656.06, "month": "06", "start_price": 2796.03, "total_price": 17105045.0, "volume": 101605.0, "volume_price": 592885.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.91, "per": 20.53}, {"date": "20220623", "market": "KOSDAQ", "name": "화학", "compare": -143.55, "fluc_ratio": -5.42, "high_price": 2659.73, "last_price": 2505.16, "low_price": 2505.16, "month": "06", "start_price": 2644.5, "total_price": 16123230.0, "volume": 46268.0, "volume_price": 341426.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.81, "per": 19.41}, {"date": "20220624", "market": "KOSDAQ", "name": "화학", "compare": 132.92, "fluc_ratio": 5.31, "high_price": 2641.79, "last_price": 2638.08, "low_price": 2523.84, "month": "06", "start_price": 2523.84, "total_price": 16975958.0, "volume": 37564.0, "volume_price": 237973.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.9, "per": 20.46}, {"date": "20220627", "market": "KOSDAQ", "name": "화학", "compare": 65.51, "fluc_ratio": 2.48, "high_price": 2719.8, "last_price": 2703.59, "low_price": 2647.38, "month": "06", "start_price": 2677.21, "total_price": 17396658.0, "volume": 47706.0, "volume_price": 265605.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.95, "per": 20.98}, {"date": "20220628", "market": "KOSDAQ", "name": "화학", "compare": 13.07, "fluc_ratio": 0.48, "high_price": 2728.1, "last_price": 2717.36, "low_price": 2680.81, "month": "06", "start_price": 2704.81, "total_price": 17486829.0, "volume": 23230.0, "volume_price": 157224.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.96, "per": 21.08}, {"date": "20220629", "market": "KOSDAQ", "name": "화학", "compare": -28.17, "fluc_ratio": -1.04, "high_price": 2696.95, "last_price": 2689.19, "low_price": 2648.07, "month": "06", "start_price": 2679.42, "total_price": 17363312.0, "volume": 19911.0, "volume_price": 165672.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.94, "per": 20.83}, {"date": "20220630", "market": "KOSDAQ", "name": "화학", "compare": -108.46, "fluc_ratio": -4.04, "high_price": 2689.52, "last_price": 2578.1, "low_price": 2568.65, "month": "06", "start_price": 2689.52, "total_price": 16648117.0, "volume": 51817.0, "volume_price": 338948.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.86, "per": 19.98}, {"date": "20220701", "market": "KOSDAQ", "name": "화학", "compare": -66.76, "fluc_ratio": -2.59, "high_price": 2603.32, "last_price": 2511.34, "low_price": 2491.95, "month": "07", "start_price": 2584.0, "total_price": 16218305.0, "volume": 24244.0, "volume_price": 181760.0, "year": "2022", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 1.81, "per": 19.45}, {"date": "20220704", "market": "KOSDAQ", "name": "화학", "compare": -36.25, "fluc_ratio": -1.44, "high_price": 2543.02, "last_price": 2475.09, "low_price": 2436.8, "month": "07", "start_price": 2520.12, "total_price": 15989951.0, "volume": 29599.0, "volume_price": 198404.0, "year": "2022", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 1.78, "per": 19.15}, {"date": "20220705", "market": "KOSDAQ", "name": "화학", "compare": 108.45, "fluc_ratio": 4.39, "high_price": 2581.1, "last_price": 2581.1, "low_price": 2492.61, "month": "07", "start_price": 2492.61, "total_price": 16667421.0, "volume": 50794.0, "volume_price": 267276.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.86, "per": 20.01}, {"date": "20220706", "market": "KOSDAQ", "name": "화학", "compare": -40.94, "fluc_ratio": -1.59, "high_price": 2603.47, "last_price": 2541.19, "low_price": 2538.29, "month": "07", "start_price": 2581.41, "total_price": 16410498.0, "volume": 28267.0, "volume_price": 175008.0, "year": "2022", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.83, "per": 19.68}, {"date": "20220707", "market": "KOSDAQ", "name": "화학", "compare": 46.64, "fluc_ratio": 1.84, "high_price": 2594.34, "last_price": 2587.83, "low_price": 2555.46, "month": "07", "start_price": 2562.44, "total_price": 16712010.0, "volume": 20784.0, "volume_price": 120898.0, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.86, "per": 20.05}, {"date": "20220708", "market": "KOSDAQ", "name": "화학", "compare": 31.8, "fluc_ratio": 1.23, "high_price": 2639.62, "last_price": 2619.63, "low_price": 2614.01, "month": "07", "start_price": 2614.01, "total_price": 16915481.0, "volume": 47317.0, "volume_price": 253943.0, "year": "2022"}, {"date": "20220711", "market": "KOSDAQ", "name": "화학", "compare": 7.76, "fluc_ratio": 0.3, "high_price": 2646.37, "last_price": 2623.07, "low_price": 2593.47, "month": "07", "start_price": 2628.53, "total_price": 16937645.0, "volume": 56999.0, "volume_price": 257154.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.89, "per": 20.33}, {"date": "20220712", "market": "KOSDAQ", "name": "화학", "compare": -83.2, "fluc_ratio": -3.17, "high_price": 2604.51, "last_price": 2539.87, "low_price": 2529.82, "month": "07", "start_price": 2601.65, "total_price": 16401968.0, "volume": 27120.0, "volume_price": 181488.0, "year": "2022", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 1.83, "per": 19.68}, {"date": "20220713", "market": "KOSDAQ", "name": "화학", "compare": 32.62, "fluc_ratio": 1.28, "high_price": 2576.46, "last_price": 2572.49, "low_price": 2516.16, "month": "07", "start_price": 2538.7, "total_price": 16612798, "volume": 44704, "volume_price": 202598, "year": "2022", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 1.85, "per": 19.94}, {"date": "20220714", "market": "KOSDAQ", "name": "화학", "compare": 27.98, "fluc_ratio": 1.09, "high_price": 2613.29, "last_price": 2600.47, "low_price": 2563.95, "month": "07", "start_price": 2577.14, "total_price": 16792977.0, "volume": 39763.0, "volume_price": 237513.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.88, "per": 20.18}, {"date": "20220715", "market": "KOSDAQ", "name": "화학", "compare": 0.39, "fluc_ratio": 0.01, "high_price": 2618.79, "last_price": 2603.96, "low_price": 2562.34, "month": "07", "start_price": 2613.43, "total_price": 16815414.0, "volume": 17944.0, "volume_price": 135505.0, "year": "2022", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 1.88, "per": 20.17}, {"date": "20220718", "market": "KOSDAQ", "name": "화학", "compare": 52.39, "fluc_ratio": 2.01, "high_price": 2655.89, "last_price": 2654.96, "low_price": 2608.08, "month": "07", "start_price": 2625.11, "total_price": 17143755.0, "volume": 30182.0, "volume_price": 172630.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.91, "per": 20.58}, {"date": "20220719", "market": "KOSDAQ", "name": "화학", "compare": 28.18, "fluc_ratio": 1.06, "high_price": 2683.14, "last_price": 2683.14, "low_price": 2630.91, "month": "07", "start_price": 2641.09, "total_price": 17325230.0, "volume": 18259.0, "volume_price": 133746.0, "year": "2022", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 1.93, "per": 20.79}, {"date": "20220720", "market": "KOSDAQ", "name": "화학", "compare": 26.35, "fluc_ratio": 0.98, "high_price": 2724.25, "last_price": 2708.51, "low_price": 2698.64, "month": "07", "start_price": 2720.96, "total_price": 17493585.0, "volume": 22842.0, "volume_price": 147020.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.95, "per": 21.0}, {"date": "20220721", "market": "KOSDAQ", "name": "화학", "compare": 26.69, "fluc_ratio": 0.99, "high_price": 2736.99, "last_price": 2735.11, "low_price": 2711.96, "month": "07", "start_price": 2719.42, "total_price": 17667801.0, "volume": 15327.0, "volume_price": 129263.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.97, "per": 21.22}, {"date": "20220722", "market": "KOSDAQ", "name": "화학", "compare": -2.76, "fluc_ratio": -0.1, "high_price": 2769.59, "last_price": 2732.35, "low_price": 2731.53, "month": "07", "start_price": 2739.18, "total_price": 17649316.0, "volume": 26489.0, "volume_price": 192878.0, "year": "2022", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 1.97, "per": 21.18}, {"date": "20220725", "market": "KOSDAQ", "name": "화학", "compare": 0.9, "fluc_ratio": 0.03, "high_price": 2743.15, "last_price": 2730.63, "low_price": 2715.76, "month": "07", "start_price": 2731.86, "total_price": 17638293.0, "volume": 25551.0, "volume_price": 228294.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.97, "per": 21.19}, {"date": "20220726", "market": "KOSDAQ", "name": "화학", "compare": 8.78, "fluc_ratio": 0.32, "high_price": 2745.85, "last_price": 2740.08, "low_price": 2721.14, "month": "07", "start_price": 2731.8, "total_price": 17708855.0, "volume": 21923.0, "volume_price": 174774.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.98, "per": 21.28}, {"date": "20220727", "market": "KOSDAQ", "name": "화학", "compare": 26.08, "fluc_ratio": 0.95, "high_price": 2766.16, "last_price": 2766.16, "low_price": 2726.71, "month": "07", "start_price": 2735.61, "total_price": 17877498.0, "volume": 13217.0, "volume_price": 120790.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.0, "per": 21.49}, {"date": "20220728", "market": "KOSDAQ", "name": "화학", "compare": 20.3, "fluc_ratio": 0.73, "high_price": 2803.24, "last_price": 2787.11, "low_price": 2779.47, "month": "07", "start_price": 2790.13, "total_price": 19038011.0, "volume": 43143.0, "volume_price": 618241.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.01, "per": 21.64}, {"date": "20220729", "market": "KOSDAQ", "name": "화학", "compare": 31.59, "fluc_ratio": 1.13, "high_price": 2838.15, "last_price": 2817.46, "low_price": 2805.06, "month": "07", "start_price": 2805.06, "total_price": 19241481.0, "volume": 77782.0, "volume_price": 656671.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.13, "per": 23.42}, {"date": "20220801", "market": "KOSDAQ", "name": "화학", "compare": 45.46, "fluc_ratio": 1.61, "high_price": 2865.19, "last_price": 2862.92, "low_price": 2813.89, "month": "08", "start_price": 2824.14, "total_price": 19548207.0, "volume": 43043.0, "volume_price": 343984.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.16, "per": 23.8}, {"date": "20220802", "market": "KOSDAQ", "name": "화학", "compare": -15.36, "fluc_ratio": -0.54, "high_price": 2861.19, "last_price": 2847.56, "low_price": 2832.63, "month": "08", "start_price": 2857.86, "total_price": 19449603.0, "volume": 50969.0, "volume_price": 341926.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.15, "per": 23.67}, {"date": "20220803", "market": "KOSDAQ", "name": "화학", "compare": 29.74, "fluc_ratio": 1.04, "high_price": 2880.43, "last_price": 2877.3, "low_price": 2846.64, "month": "08", "start_price": 2853.93, "total_price": 19652204.0, "volume": 35464.0, "volume_price": 369378.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.17, "per": 23.92}, {"date": "20220804", "market": "KOSDAQ", "name": "화학", "compare": -1.98, "fluc_ratio": -0.07, "high_price": 2895.05, "last_price": 2875.32, "low_price": 2871.45, "month": "08", "start_price": 2895.05, "total_price": 19983750.0, "volume": 27182.0, "volume_price": 444563.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.17, "per": 23.91}, {"date": "20220805", "market": "KOSDAQ", "name": "화학", "compare": 17.91, "fluc_ratio": 0.62, "high_price": 2899.18, "last_price": 2893.23, "low_price": 2877.11, "month": "08", "start_price": 2881.95, "total_price": 20107941, "volume": 29152, "volume_price": 351277, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.22, "per": 24.36}, {"date": "20220808", "market": "KOSDAQ", "name": "화학", "compare": 8.04, "fluc_ratio": 0.28, "high_price": 2905.29, "last_price": 2901.27, "low_price": 2869.62, "month": "08", "start_price": 2886.56, "total_price": 20163658.0, "volume": 29983.0, "volume_price": 313233.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.23, "per": 24.42}, {"date": "20220809", "market": "KOSDAQ", "name": "화학", "compare": -6.64, "fluc_ratio": -0.23, "high_price": 2919.71, "last_price": 2894.32, "low_price": 2876.02, "month": "08", "start_price": 2904.84, "total_price": 20115454.0, "volume": 47669.0, "volume_price": 302679.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.22, "per": 24.36}, {"date": "20220810", "market": "KOSDAQ", "name": "화학", "compare": 6.84, "fluc_ratio": 0.24, "high_price": 2919.13, "last_price": 2901.16, "low_price": 2872.4, "month": "08", "start_price": 2882.21, "total_price": 20162902.0, "volume": 28148.0, "volume_price": 612118.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.23, "per": 24.42}, {"date": "20220811", "market": "KOSDAQ", "name": "화학", "compare": 39.67, "fluc_ratio": 1.37, "high_price": 2946.12, "last_price": 2940.83, "low_price": 2909.78, "month": "08", "start_price": 2941.82, "total_price": 20437943, "volume": 36030, "volume_price": 484948, "year": "2022"}, {"date": "20220812", "market": "KOSDAQ", "name": "화학", "compare": 7.22, "fluc_ratio": 0.25, "high_price": 2959.4, "last_price": 2948.05, "low_price": 2930.38, "month": "08", "start_price": 2942.17, "total_price": 20488593.0, "volume": 35795.0, "volume_price": 363560.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.27, "per": 24.83}, {"date": "20220816", "market": "KOSDAQ", "name": "화학", "compare": 9.42, "fluc_ratio": 0.32, "high_price": 2979.9, "last_price": 2957.47, "low_price": 2957.1, "month": "08", "start_price": 2963.21, "total_price": 20553919.0, "volume": 28510.0, "volume_price": 328921.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.27, "per": 24.91}, {"date": "20220817", "market": "KOSDAQ", "name": "화학", "compare": 3.78, "fluc_ratio": 0.13, "high_price": 2982.6, "last_price": 2961.25, "low_price": 2946.43, "month": "08", "start_price": 2960.68, "total_price": 20580087.0, "volume": 33309.0, "volume_price": 571363.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.29, "per": 24.68}, {"date": "20220818", "market": "KOSDAQ", "name": "화학", "compare": 6.31, "fluc_ratio": 0.21, "high_price": 2967.56, "last_price": 2967.56, "low_price": 2919.16, "month": "08", "start_price": 2936.62, "total_price": 20623856.0, "volume": 46211.0, "volume_price": 456172.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.29, "per": 24.68}, {"date": "20220819", "market": "KOSDAQ", "name": "화학", "compare": -47.37, "fluc_ratio": -1.6, "high_price": 2990.86, "last_price": 2915.38, "low_price": 2911.46, "month": "08", "start_price": 2981.69, "total_price": 20267926.0, "volume": 40024.0, "volume_price": 507867.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.26, "per": 24.27}, {"date": "20220822", "market": "KOSDAQ", "name": "화학", "compare": -44.52, "fluc_ratio": -1.53, "high_price": 2894.16, "last_price": 2868.29, "low_price": 2864.0, "month": "08", "start_price": 2882.98, "total_price": 19941352.0, "volume": 27655.0, "volume_price": 441804.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.22, "per": 23.89}, {"date": "20220823", "market": "KOSDAQ", "name": "화학", "compare": -43.02, "fluc_ratio": -1.5, "high_price": 2869.7, "last_price": 2825.27, "low_price": 2813.69, "month": "08", "start_price": 2844.15, "total_price": 19641517.0, "volume": 23517.0, "volume_price": 524285.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.19, "per": 23.53}, {"date": "20220824", "market": "KOSDAQ", "name": "화학", "compare": 54.74, "fluc_ratio": 1.94, "high_price": 2880.49, "last_price": 2880.01, "low_price": 2820.25, "month": "08", "start_price": 2838.29, "total_price": 20022621.0, "volume": 29336.0, "volume_price": 727688.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.23, "per": 23.99}, {"date": "20220825", "market": "KOSDAQ", "name": "화학", "compare": 58.44, "fluc_ratio": 2.03, "high_price": 2938.45, "last_price": 2938.45, "low_price": 2886.15, "month": "08", "start_price": 2888.23, "total_price": 20427908.0, "volume": 35042.0, "volume_price": 477393.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.28, "per": 24.52}, {"date": "20220826", "market": "KOSDAQ", "name": "화학", "compare": 16.97, "fluc_ratio": 0.58, "high_price": 2994.73, "last_price": 2958.19, "low_price": 2957.22, "month": "08", "start_price": 2960.63, "total_price": 20563836.0, "volume": 47386.0, "volume_price": 767152.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.29, "per": 24.66}, {"date": "20220829", "market": "KOSDAQ", "name": "화학", "compare": -56.96, "fluc_ratio": -1.93, "high_price": 2906.12, "last_price": 2901.23, "low_price": 2851.46, "month": "08", "start_price": 2874.73, "total_price": 20170643.0, "volume": 28321.0, "volume_price": 546931.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.25, "per": 24.19}, {"date": "20220830", "market": "KOSDAQ", "name": "화학", "compare": 108.91, "fluc_ratio": 3.75, "high_price": 3041.48, "last_price": 3010.14, "low_price": 2917.99, "month": "08", "start_price": 2919.63, "total_price": 20925937.0, "volume": 62070.0, "volume_price": 1578357.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.33, "per": 25.11}, {"date": "20220831", "market": "KOSDAQ", "name": "화학", "compare": 37.01, "fluc_ratio": 1.23, "high_price": 3047.15, "last_price": 3047.15, "low_price": 2994.4, "month": "08", "start_price": 3007.5, "total_price": 21182587.0, "volume": 26632.0, "volume_price": 669663.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.36, "per": 25.42}, {"date": "20220901", "market": "KOSDAQ", "name": "화학", "compare": -46.78, "fluc_ratio": -1.54, "high_price": 3052.72, "last_price": 3000.37, "low_price": 2995.06, "month": "09", "start_price": 3042.45, "total_price": 20798625.0, "volume": 36941.0, "volume_price": 634157.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.33, "per": 25.1}, {"date": "20220902", "market": "KOSDAQ", "name": "화학", "compare": 11.52, "fluc_ratio": 0.38, "high_price": 3047.42, "last_price": 3011.89, "low_price": 3004.04, "month": "09", "start_price": 3013.43, "total_price": 20894328.0, "volume": 57930.0, "volume_price": 848673.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.34, "per": 25.22}, {"date": "20220905", "market": "KOSDAQ", "name": "화학", "compare": -66.88, "fluc_ratio": -2.22, "high_price": 3022.22, "last_price": 2945.01, "low_price": 2933.35, "month": "09", "start_price": 3021.22, "total_price": 20432831.0, "volume": 37699.0, "volume_price": 562866.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.29, "per": 24.65}, {"date": "20220906", "market": "KOSDAQ", "name": "화학", "compare": 82.28, "fluc_ratio": 2.79, "high_price": 3027.29, "last_price": 3027.29, "low_price": 2957.57, "month": "09", "start_price": 2957.85, "total_price": 21003279.0, "volume": 28846.0, "volume_price": 708675.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.36, "per": 25.35}, {"date": "20220907", "market": "KOSDAQ", "name": "화학", "compare": 7.47, "fluc_ratio": 0.25, "high_price": 3054.14, "last_price": 3034.76, "low_price": 3011.19, "month": "09", "start_price": 3022.62, "total_price": 21063825.0, "volume": 54910.0, "volume_price": 895993.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.36, "per": 25.42}, {"date": "20220908", "market": "KOSDAQ", "name": "화학", "compare": 43.47, "fluc_ratio": 1.43, "high_price": 3101.23, "last_price": 3078.23, "low_price": 3060.57, "month": "09", "start_price": 3065.19, "total_price": 21359910.0, "volume": 53663.0, "volume_price": 755836.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.4, "per": 25.79}, {"date": "20220913", "market": "KOSDAQ", "name": "화학", "compare": 48.07, "fluc_ratio": 1.56, "high_price": 3134.59, "last_price": 3126.3, "low_price": 3104.47, "month": "09", "start_price": 3120.11, "total_price": 21693158.0, "volume": 60478.0, "volume_price": 573272.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.44, "per": 26.19}, {"date": "20220914", "market": "KOSDAQ", "name": "화학", "compare": -21.68, "fluc_ratio": -0.69, "high_price": 3114.43, "last_price": 3104.62, "low_price": 3028.06, "month": "09", "start_price": 3064.26, "total_price": 21547798.0, "volume": 30419.0, "volume_price": 609118.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.42, "per": 26.01}, {"date": "20220915", "market": "KOSDAQ", "name": "화학", "compare": 31.66, "fluc_ratio": 1.02, "high_price": 3144.88, "last_price": 3136.28, "low_price": 3114.64, "month": "09", "start_price": 3126.85, "total_price": 21774321.0, "volume": 47531.0, "volume_price": 608538.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.44, "per": 26.29}, {"date": "20220916", "market": "KOSDAQ", "name": "화학", "compare": -129.03, "fluc_ratio": -4.11, "high_price": 3141.31, "last_price": 3007.25, "low_price": 3004.9, "month": "09", "start_price": 3119.67, "total_price": 20884527.0, "volume": 60814.0, "volume_price": 831439.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.21, "per": 21.44}, {"date": "20220919", "market": "KOSDAQ", "name": "화학", "compare": -126.87, "fluc_ratio": -4.22, "high_price": 3029.37, "last_price": 2880.38, "low_price": 2864.05, "month": "09", "start_price": 3022.62, "total_price": 19985493.0, "volume": 85198.0, "volume_price": 665750.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.12, "per": 20.52}, {"date": "20220920", "market": "KOSDAQ", "name": "화학", "compare": 4.71, "fluc_ratio": 0.16, "high_price": 2924.72, "last_price": 2885.09, "low_price": 2878.52, "month": "09", "start_price": 2909.37, "total_price": 20027963.0, "volume": 53046.0, "volume_price": 415265.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.12, "per": 20.55}, {"date": "20220921", "market": "KOSDAQ", "name": "화학", "compare": 1.8, "fluc_ratio": 0.06, "high_price": 2887.83, "last_price": 2886.89, "low_price": 2844.67, "month": "09", "start_price": 2867.9, "total_price": 20052774.0, "volume": 36447.0, "volume_price": 339818.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.12, "per": 20.56}, {"date": "20220922", "market": "KOSDAQ", "name": "화학", "compare": 24.35, "fluc_ratio": 0.84, "high_price": 2914.05, "last_price": 2911.24, "low_price": 2841.12, "month": "09", "start_price": 2847.33, "total_price": 20235097.0, "volume": 38308.0, "volume_price": 433743.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.14, "per": 20.73}, {"date": "20220923", "market": "KOSDAQ", "name": "화학", "compare": -102.29, "fluc_ratio": -3.51, "high_price": 2917.28, "last_price": 2808.95, "low_price": 2801.02, "month": "09", "start_price": 2917.28, "total_price": 19529140.0, "volume": 40447.0, "volume_price": 406765.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.06, "per": 19.98}, {"date": "20220926", "market": "KOSDAQ", "name": "화학", "compare": -176.43, "fluc_ratio": -6.28, "high_price": 2754.6, "last_price": 2632.52, "low_price": 2616.83, "month": "09", "start_price": 2754.6, "total_price": 18346881.0, "volume": 39101.0, "volume_price": 351196.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.93, "per": 18.72}, {"date": "20220927", "market": "KOSDAQ", "name": "화학", "compare": 51.46, "fluc_ratio": 1.95, "high_price": 2685.09, "last_price": 2683.98, "low_price": 2610.33, "month": "09", "start_price": 2645.92, "total_price": 18701287.0, "volume": 54787.0, "volume_price": 404771.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.98, "per": 19.14}, {"date": "20220928", "market": "KOSDAQ", "name": "화학", "compare": -98.81, "fluc_ratio": -3.67, "high_price": 2716.88, "last_price": 2592.75, "low_price": 2580.51, "month": "09", "start_price": 2688.61, "total_price": 18063797.0, "volume": 36857.0, "volume_price": 519688.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.9, "per": 18.43}, {"date": "20220929", "market": "KOSDAQ", "name": "화학", "compare": -19.17, "fluc_ratio": -0.74, "high_price": 2678.63, "last_price": 2573.58, "low_price": 2569.3, "month": "09", "start_price": 2651.32, "total_price": 17928929.0, "volume": 32300.0, "volume_price": 318463.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.88, "per": 18.24}, {"date": "20220930", "market": "KOSDAQ", "name": "화학", "compare": -31.08, "fluc_ratio": -1.21, "high_price": 2576.65, "last_price": 2536.6, "low_price": 2492.6, "month": "09", "start_price": 2528.06, "total_price": 17669375.0, "volume": 26038.0, "volume_price": 265636.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.86, "per": 18.02}, {"date": "20221004", "market": "KOSDAQ", "name": "화학", "compare": 106.76, "fluc_ratio": 4.21, "high_price": 2644.4, "last_price": 2643.36, "low_price": 2573.75, "month": "10", "start_price": 2577.53, "total_price": 18411130.0, "volume": 37415.0, "volume_price": 307431.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.95, "per": 18.73}, {"date": "20221005", "market": "KOSDAQ", "name": "화학", "compare": -41.7, "fluc_ratio": -1.58, "high_price": 2699.44, "last_price": 2605.09, "low_price": 2601.7, "month": "10", "start_price": 2689.53, "total_price": 18145960.0, "volume": 37185.0, "volume_price": 377335.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.92, "per": 18.43}, {"date": "20221006", "market": "KOSDAQ", "name": "화학", "compare": 107.55, "fluc_ratio": 4.13, "high_price": 2716.04, "last_price": 2712.64, "low_price": 2627.18, "month": "10", "start_price": 2630.35, "total_price": 18894438.0, "volume": 29790.0, "volume_price": 270466.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.0, "per": 19.21}, {"date": "20221007", "market": "KOSDAQ", "name": "화학", "compare": -39.38, "fluc_ratio": -1.45, "high_price": 2715.36, "last_price": 2673.26, "low_price": 2662.36, "month": "10", "start_price": 2686.99, "total_price": 18615479.0, "volume": 44692.0, "volume_price": 297395.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.97, "per": 18.93}, {"date": "20221011", "market": "KOSDAQ", "name": "화학", "compare": -105.72, "fluc_ratio": -3.95, "high_price": 2620.68, "last_price": 2567.54, "low_price": 2555.5, "month": "10", "start_price": 2620.68, "total_price": 17876714.0, "volume": 19928.0, "volume_price": 174473.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.9, "per": 18.18}, {"date": "20221012", "market": "KOSDAQ", "name": "화학", "compare": 21.31, "fluc_ratio": 0.83, "high_price": 2589.42, "last_price": 2588.85, "low_price": 2537.26, "month": "10", "start_price": 2566.18, "total_price": 18006877.0, "volume": 25463.0, "volume_price": 190609.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.91, "per": 18.33}, {"date": "20221013", "market": "KOSDAQ", "name": "화학", "compare": -63.69, "fluc_ratio": -2.46, "high_price": 2578.51, "last_price": 2525.16, "low_price": 2511.95, "month": "10", "start_price": 2575.25, "total_price": 17580649.0, "volume": 33870.0, "volume_price": 231220.0, "year": "2022", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.86, "per": 17.89}, {"date": "20221014", "market": "KOSDAQ", "name": "화학", "compare": 67.85, "fluc_ratio": 2.69, "high_price": 2606.25, "last_price": 2593.01, "low_price": 2567.63, "month": "10", "start_price": 2577.67, "total_price": 18056222.0, "volume": 25697.0, "volume_price": 209496.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.92, "per": 18.38}, {"date": "20221017", "market": "KOSDAQ", "name": "화학", "compare": 56.77, "fluc_ratio": 2.19, "high_price": 2649.85, "last_price": 2649.78, "low_price": 2544.51, "month": "10", "start_price": 2552.67, "total_price": 18451383.0, "volume": 13405.0, "volume_price": 179438.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.96, "per": 18.79}, {"date": "20221018", "market": "KOSDAQ", "name": "화학", "compare": 48.03, "fluc_ratio": 1.81, "high_price": 2713.58, "last_price": 2697.81, "low_price": 2665.86, "month": "10", "start_price": 2693.69, "total_price": 18781597.0, "volume": 27173.0, "volume_price": 211102.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.99, "per": 19.14}, {"date": "20221019", "market": "KOSDAQ", "name": "화학", "compare": -8.73, "fluc_ratio": -0.32, "high_price": 2751.38, "last_price": 2689.08, "low_price": 2681.69, "month": "10", "start_price": 2701.15, "total_price": 18729424.0, "volume": 36799.0, "volume_price": 309711.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.99, "per": 19.07}, {"date": "20221020", "market": "KOSDAQ", "name": "화학", "compare": -40.9, "fluc_ratio": -1.52, "high_price": 2704.91, "last_price": 2648.18, "low_price": 2635.48, "month": "10", "start_price": 2681.74, "total_price": 18440661.0, "volume": 27977.0, "volume_price": 190736.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.96, "per": 18.77}, {"date": "20221021", "market": "KOSDAQ", "name": "화학", "compare": -31.68, "fluc_ratio": -1.2, "high_price": 2654.32, "last_price": 2616.5, "low_price": 2614.73, "month": "10", "start_price": 2638.0, "total_price": 18218081.0, "volume": 20493.0, "volume_price": 144328.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.93, "per": 18.55}, {"date": "20221024", "market": "KOSDAQ", "name": "화학", "compare": 38.48, "fluc_ratio": 1.47, "high_price": 2685.38, "last_price": 2654.98, "low_price": 2652.07, "month": "10", "start_price": 2661.89, "total_price": 18483313.0, "volume": 20182.0, "volume_price": 174620.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.96, "per": 18.84}, {"date": "20221025", "market": "KOSDAQ", "name": "화학", "compare": -1.45, "fluc_ratio": -0.05, "high_price": 2685.37, "last_price": 2653.53, "low_price": 2633.02, "month": "10", "start_price": 2668.21, "total_price": 18479294.0, "volume": 49147.0, "volume_price": 252124.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.96, "per": 18.83}, {"date": "20221026", "market": "KOSDAQ", "name": "화학", "compare": -27.93, "fluc_ratio": -1.05, "high_price": 2669.95, "last_price": 2625.6, "low_price": 2623.09, "month": "10", "start_price": 2664.12, "total_price": 18291366.0, "volume": 18100.0, "volume_price": 148147.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.94, "per": 18.63}, {"date": "20221027", "market": "KOSDAQ", "name": "화학", "compare": 26.16, "fluc_ratio": 1.0, "high_price": 2654.75, "last_price": 2651.76, "low_price": 2625.36, "month": "10", "start_price": 2635.67, "total_price": 18463298.0, "volume": 53883.0, "volume_price": 202790.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.96, "per": 18.82}, {"date": "20221028", "market": "KOSDAQ", "name": "화학", "compare": 1.56, "fluc_ratio": 0.06, "high_price": 2675.14, "last_price": 2653.32, "low_price": 2628.13, "month": "10", "start_price": 2630.45, "total_price": 18486147.0, "volume": 33863.0, "volume_price": 279127.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.96, "per": 18.84}, {"date": "20221031", "market": "KOSDAQ", "name": "화학", "compare": 37.41, "fluc_ratio": 1.41, "high_price": 2691.97, "last_price": 2690.73, "low_price": 2657.34, "month": "10", "start_price": 2678.65, "total_price": 18752548.0, "volume": 28900.0, "volume_price": 204754.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.99, "per": 19.11}, {"date": "20221101", "market": "KOSDAQ", "name": "화학", "compare": 28.35, "fluc_ratio": 1.05, "high_price": 2719.08, "last_price": 2719.08, "low_price": 2689.63, "month": "11", "start_price": 2696.73, "total_price": 18969131.0, "volume": 33810.0, "volume_price": 256413.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.01, "per": 19.31}, {"date": "20221102", "market": "KOSDAQ", "name": "화학", "compare": -55.46, "fluc_ratio": -2.04, "high_price": 2712.96, "last_price": 2663.62, "low_price": 2654.84, "month": "11", "start_price": 2712.78, "total_price": 18594009.0, "volume": 41183.0, "volume_price": 277760.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.97, "per": 18.91}, {"date": "20221103", "market": "KOSDAQ", "name": "화학", "compare": 11.31, "fluc_ratio": 0.42, "high_price": 2682.43, "last_price": 2674.93, "low_price": 2607.36, "month": "11", "start_price": 2616.74, "total_price": 18705088.0, "volume": 15742.0, "volume_price": 171170.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.98, "per": 19.0}, {"date": "20221104", "market": "KOSDAQ", "name": "화학", "compare": 22.76, "fluc_ratio": 0.85, "high_price": 2702.92, "last_price": 2697.69, "low_price": 2655.74, "month": "11", "start_price": 2668.34, "total_price": 18906066.0, "volume": 16513.0, "volume_price": 208328.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.0, "per": 19.2}, {"date": "20221107", "market": "KOSDAQ", "name": "화학", "compare": 5.07, "fluc_ratio": 0.19, "high_price": 2716.57, "last_price": 2702.76, "low_price": 2681.89, "month": "11", "start_price": 2711.69, "total_price": 18936975.0, "volume": 47097.0, "volume_price": 187587.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.0, "per": 19.24}, {"date": "20221108", "market": "KOSDAQ", "name": "화학", "compare": 44.1, "fluc_ratio": 1.63, "high_price": 2748.5, "last_price": 2746.86, "low_price": 2685.6, "month": "11", "start_price": 2709.98, "total_price": 19246629.0, "volume": 38241.0, "volume_price": 272856.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.04, "per": 19.55}, {"date": "20221109", "market": "KOSDAQ", "name": "화학", "compare": 24.33, "fluc_ratio": 0.89, "high_price": 2780.65, "last_price": 2771.19, "low_price": 2742.23, "month": "11", "start_price": 2749.56, "total_price": 19415776.0, "volume": 27214.0, "volume_price": 276737.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.06, "per": 19.74}, {"date": "20221110", "market": "KOSDAQ", "name": "화학", "compare": -45.23, "fluc_ratio": -1.63, "high_price": 2763.91, "last_price": 2725.96, "low_price": 2725.0, "month": "11", "start_price": 2743.61, "total_price": 19097624.0, "volume": 27340.0, "volume_price": 259451.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.02, "per": 19.4}, {"date": "20221111", "market": "KOSDAQ", "name": "화학", "compare": 87.81, "fluc_ratio": 3.22, "high_price": 2816.87, "last_price": 2813.77, "low_price": 2776.79, "month": "11", "start_price": 2810.68, "total_price": 19713319.0, "volume": 42540.0, "volume_price": 393352.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.09, "per": 20.04}, {"date": "20221114", "market": "KOSDAQ", "name": "화학", "compare": 12.7, "fluc_ratio": 0.45, "high_price": 2859.27, "last_price": 2826.47, "low_price": 2823.43, "month": "11", "start_price": 2834.77, "total_price": 19802081.0, "volume": 31104.0, "volume_price": 271008.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.1, "per": 20.12}, {"date": "20221115", "market": "KOSDAQ", "name": "화학", "compare": 44.0, "fluc_ratio": 1.56, "high_price": 2870.47, "last_price": 2870.47, "low_price": 2824.11, "month": "11", "start_price": 2832.94, "total_price": 20105649.0, "volume": 36248.0, "volume_price": 321487.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.13, "per": 20.43}, {"date": "20221116", "market": "KOSDAQ", "name": "화학", "compare": -3.42, "fluc_ratio": -0.12, "high_price": 2890.14, "last_price": 2867.05, "low_price": 2845.43, "month": "11", "start_price": 2888.26, "total_price": 20085661.0, "volume": 28827.0, "volume_price": 287938.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.13, "per": 20.42}, {"date": "20221117", "market": "KOSDAQ", "name": "화학", "compare": -71.95, "fluc_ratio": -2.51, "high_price": 2857.33, "last_price": 2795.1, "low_price": 2793.99, "month": "11", "start_price": 2857.33, "total_price": 19582851.0, "volume": 35605.0, "volume_price": 194938.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.07, "per": 19.89}, {"date": "20221118", "market": "KOSDAQ", "name": "화학", "compare": -21.18, "fluc_ratio": -0.76, "high_price": 2823.76, "last_price": 2773.92, "low_price": 2770.55, "month": "11", "start_price": 2801.12, "total_price": 19464771.0, "volume": 32976.0, "volume_price": 192758.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.06, "per": 19.77}, {"date": "20221121", "market": "KOSDAQ", "name": "화학", "compare": -60.35, "fluc_ratio": -2.18, "high_price": 2782.56, "last_price": 2713.57, "low_price": 2708.66, "month": "11", "start_price": 2780.06, "total_price": 19046745.0, "volume": 46517.0, "volume_price": 250329.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.01, "per": 19.33}, {"date": "20221122", "market": "KOSDAQ", "name": "화학", "compare": -23.75, "fluc_ratio": -0.88, "high_price": 2711.87, "last_price": 2689.82, "low_price": 2682.81, "month": "11", "start_price": 2702.17, "total_price": 18876219.0, "volume": 59261.0, "volume_price": 207249.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.0, "per": 19.16}, {"date": "20221123", "market": "KOSDAQ", "name": "화학", "compare": 48.74, "fluc_ratio": 1.81, "high_price": 2739.89, "last_price": 2738.56, "low_price": 2704.79, "month": "11", "start_price": 2705.64, "total_price": 19217318.0, "volume": 28905.0, "volume_price": 144865.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.03, "per": 19.51}, {"date": "20221124", "market": "KOSDAQ", "name": "화학", "compare": 53.15, "fluc_ratio": 1.94, "high_price": 2791.86, "last_price": 2791.71, "low_price": 2757.03, "month": "11", "start_price": 2757.03, "total_price": 19589409.0, "volume": 23819.0, "volume_price": 146268.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.07, "per": 19.89}, {"date": "20221125", "market": "KOSDAQ", "name": "화학", "compare": -8.4, "fluc_ratio": -0.3, "high_price": 2802.0, "last_price": 2783.31, "low_price": 2776.73, "month": "11", "start_price": 2791.4, "total_price": 19533636.0, "volume": 19946.0, "volume_price": 144555.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.07, "per": 19.84}, {"date": "20221128", "market": "KOSDAQ", "name": "화학", "compare": -52.39, "fluc_ratio": -1.88, "high_price": 2778.72, "last_price": 2730.92, "low_price": 2727.22, "month": "11", "start_price": 2778.72, "total_price": 19169514.0, "volume": 48289.0, "volume_price": 158510.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.03, "per": 19.46}, {"date": "20221129", "market": "KOSDAQ", "name": "화학", "compare": 40.35, "fluc_ratio": 1.48, "high_price": 2773.86, "last_price": 2771.27, "low_price": 2717.77, "month": "11", "start_price": 2722.57, "total_price": 19454093.0, "volume": 39235.0, "volume_price": 186549.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.06, "per": 19.74}, {"date": "20221130", "market": "KOSDAQ", "name": "화학", "compare": 0.18, "fluc_ratio": 0.01, "high_price": 2773.23, "last_price": 2771.45, "low_price": 2749.05, "month": "11", "start_price": 2770.44, "total_price": 19458287.0, "volume": 18267.0, "volume_price": 138098.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.06, "per": 19.75}, {"date": "20221201", "market": "KOSDAQ", "name": "화학", "compare": 49.92, "fluc_ratio": 1.8, "high_price": 2842.07, "last_price": 2821.37, "low_price": 2814.86, "month": "12", "start_price": 2814.86, "total_price": 19797685.0, "volume": 30779.0, "volume_price": 208771.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.1, "per": 20.12}, {"date": "20221202", "market": "KOSDAQ", "name": "화학", "compare": -16.44, "fluc_ratio": -0.58, "high_price": 2836.98, "last_price": 2807.04, "low_price": 2803.66, "month": "12", "start_price": 2832.32, "total_price": 19697369.0, "volume": 42385.0, "volume_price": 309205.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.08, "per": 19.99}, {"date": "20221205", "market": "KOSDAQ", "name": "화학", "compare": -4.66, "fluc_ratio": -0.17, "high_price": 2834.3, "last_price": 2802.38, "low_price": 2791.25, "month": "12", "start_price": 2823.02, "total_price": 19662153.0, "volume": 78023.0, "volume_price": 406247.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.08, "per": 19.94}, {"date": "20221206", "market": "KOSDAQ", "name": "화학", "compare": -79.67, "fluc_ratio": -2.84, "high_price": 2778.44, "last_price": 2722.71, "low_price": 2722.05, "month": "12", "start_price": 2776.08, "total_price": 19110248.0, "volume": 51349.0, "volume_price": 231768.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.02, "per": 19.36}, {"date": "20221207", "market": "KOSDAQ", "name": "화학", "compare": 14.39, "fluc_ratio": 0.53, "high_price": 2755.07, "last_price": 2737.1, "low_price": 2688.69, "month": "12", "start_price": 2707.58, "total_price": 19208158.0, "volume": 40925.0, "volume_price": 270729.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.03, "per": 19.46}, {"date": "20221208", "market": "KOSDAQ", "name": "화학", "compare": 3.15, "fluc_ratio": 0.12, "high_price": 2757.67, "last_price": 2740.25, "low_price": 2722.46, "month": "12", "start_price": 2738.36, "total_price": 19230230.0, "volume": 63665.0, "volume_price": 320167.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.03, "per": 19.48}, {"date": "20221209", "market": "KOSDAQ", "name": "화학", "compare": -15.39, "fluc_ratio": -0.56, "high_price": 2763.76, "last_price": 2724.86, "low_price": 2710.84, "month": "12", "start_price": 2759.62, "total_price": 19123072.0, "volume": 54642.0, "volume_price": 278597.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.02, "per": 19.38}, {"date": "20221212", "market": "KOSDAQ", "name": "화학", "compare": -24.64, "fluc_ratio": -0.9, "high_price": 2722.03, "last_price": 2704.29, "low_price": 2699.95, "month": "12", "start_price": 2712.05, "total_price": 18982747.0, "volume": 31035.0, "volume_price": 178596.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.0, "per": 19.2}, {"date": "20221213", "market": "KOSDAQ", "name": "화학", "compare": 10.9, "fluc_ratio": 0.4, "high_price": 2732.59, "last_price": 2715.19, "low_price": 2697.18, "month": "12", "start_price": 2714.62, "total_price": 19055374.0, "volume": 71069.0, "volume_price": 285397.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.01, "per": 19.3}, {"date": "20221214", "market": "KOSDAQ", "name": "화학", "compare": 68.14, "fluc_ratio": 2.51, "high_price": 2785.2, "last_price": 2783.33, "low_price": 2725.33, "month": "12", "start_price": 2725.33, "total_price": 19532331.0, "volume": 49960.0, "volume_price": 240187.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.06, "per": 19.78}, {"date": "20221215", "market": "KOSDAQ", "name": "화학", "compare": -17.54, "fluc_ratio": -0.63, "high_price": 2800.33, "last_price": 2765.79, "low_price": 2760.6, "month": "12", "start_price": 2771.11, "total_price": 19409534.0, "volume": 72828.0, "volume_price": 259540.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.05, "per": 19.64}, {"date": "20221216", "market": "KOSDAQ", "name": "화학", "compare": -29.64, "fluc_ratio": -1.07, "high_price": 2755.31, "last_price": 2736.15, "low_price": 2718.75, "month": "12", "start_price": 2727.57, "total_price": 19200483.0, "volume": 44668.0, "volume_price": 218303.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.89, "per": 20.64}, {"date": "20221219", "market": "KOSDAQ", "name": "화학", "compare": -14.34, "fluc_ratio": -0.52, "high_price": 2738.3, "last_price": 2721.81, "low_price": 2712.06, "month": "12", "start_price": 2733.81, "total_price": 19100105.0, "volume": 26622.0, "volume_price": 134486.0, "year": "2022", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.88, "per": 20.54}, {"date": "20221220", "market": "KOSDAQ", "name": "화학", "compare": -62.85, "fluc_ratio": -2.31, "high_price": 2721.87, "last_price": 2661.6, "low_price": 2652.18, "month": "12", "start_price": 2715.35, "total_price": 18678704.0, "volume": 38631.0, "volume_price": 179502.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.84, "per": 20.05}, {"date": "20221221", "market": "KOSDAQ", "name": "화학", "compare": -6.47, "fluc_ratio": -0.24, "high_price": 2684.81, "last_price": 2653.55, "low_price": 2647.99, "month": "12", "start_price": 2679.32, "total_price": 18622387.0, "volume": 21699.0, "volume_price": 126478.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.83, "per": 20.0}, {"date": "20221222", "market": "KOSDAQ", "name": "화학", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.87, "per": 20.34, "compare": 45.33, "fluc_ratio": 1.71, "high_price": 2700.82, "last_price": 2698.88, "low_price": 2674.27, "month": "12", "start_price": 2674.76, "total_price": 18939631.0, "volume": 18440.0, "volume_price": 126263.0, "year": "2022"}, {"date": "20221223", "market": "KOSDAQ", "name": "화학", "compare": -99.97, "fluc_ratio": -3.7, "high_price": 2654.22, "last_price": 2598.91, "low_price": 2596.71, "month": "12", "start_price": 2654.22, "total_price": 18248846.0, "volume": 33416.0, "volume_price": 206653.0, "year": "2022"}, {"date": "20221226", "market": "KOSDAQ", "name": "화학", "compare": 35.0, "fluc_ratio": 1.35, "high_price": 2633.35, "last_price": 2630.1, "low_price": 2573.11, "month": "12", "start_price": 2592.6, "total_price": 18467216.0, "volume": 36904.0, "volume_price": 202340.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.82, "per": 19.83}, {"date": "20221227", "market": "KOSDAQ", "name": "화학", "compare": 56.95, "fluc_ratio": 2.17, "high_price": 2694.68, "last_price": 2687.05, "low_price": 2638.31, "month": "12", "start_price": 2638.31, "total_price": 18866011.0, "volume": 73510.0, "volume_price": 382577.0, "year": "2022", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.86, "per": 20.27}, {"date": "20221228", "market": "KOSDAQ", "name": "화학", "compare": -74.61, "fluc_ratio": -2.77, "high_price": 2673.67, "last_price": 2615.24, "low_price": 2605.09, "month": "12", "start_price": 2667.03, "total_price": 18363531.0, "volume": 25094.0, "volume_price": 274688.0, "year": "2022", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.8, "per": 19.68}, {"date": "20221229", "market": "KOSDAQ", "name": "화학", "compare": -53.86, "fluc_ratio": -2.06, "high_price": 2606.52, "last_price": 2561.38, "low_price": 2533.8, "month": "12", "start_price": 2606.52, "total_price": 17986375.0, "volume": 18803.0, "volume_price": 150406.0, "year": "2022", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.77, "per": 19.26}, {"date": "20230102", "market": "KOSDAQ", "name": "화학", "compare": -15.87, "fluc_ratio": -0.62, "high_price": 2603.57, "last_price": 2545.51, "low_price": 2540.52, "month": "01", "start_price": 2574.18, "total_price": 17875221.0, "volume": 24797.0, "volume_price": 150823.0, "year": "2023", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.75, "per": 19.14}, {"date": "20230103", "market": "KOSDAQ", "name": "화학", "compare": -3.97, "fluc_ratio": -0.16, "high_price": 2550.76, "last_price": 2541.54, "low_price": 2492.74, "month": "01", "start_price": 2544.02, "total_price": 17844204.0, "volume": 28625.0, "volume_price": 123865.0, "year": "2023", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 1.75, "per": 19.11}, {"date": "20230104", "market": "KOSDAQ", "name": "화학", "compare": 32.72, "fluc_ratio": 1.29, "high_price": 2577.13, "last_price": 2574.26, "low_price": 2492.23, "month": "01", "start_price": 2528.87, "total_price": 18072785.0, "volume": 21888.0, "volume_price": 121801.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.77, "per": 19.35}, {"date": "20230105", "market": "KOSDAQ", "name": "화학", "compare": -2.43, "fluc_ratio": -0.09, "high_price": 2600.43, "last_price": 2571.83, "low_price": 2540.84, "month": "01", "start_price": 2588.87, "total_price": 18059541.0, "volume": 20661.0, "volume_price": 143460.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 1.77, "per": 19.34}, {"date": "20230106", "market": "KOSDAQ", "name": "화학", "compare": 41.38, "fluc_ratio": 1.61, "high_price": 2620.63, "last_price": 2613.21, "low_price": 2550.11, "month": "01", "start_price": 2556.89, "total_price": 18351486.0, "volume": 25205.0, "volume_price": 203494.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.8, "per": 19.66}, {"date": "20230109", "market": "KOSDAQ", "name": "화학", "compare": 53.39, "fluc_ratio": 2.04, "high_price": 2671.25, "last_price": 2666.6, "low_price": 2636.3, "month": "01", "start_price": 2636.3, "total_price": 18721479.0, "volume": 31394.0, "volume_price": 230387.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.84, "per": 20.05}, {"date": "20230110", "market": "KOSDAQ", "name": "화학", "compare": -21.93, "fluc_ratio": -0.82, "high_price": 2686.46, "last_price": 2644.67, "low_price": 2642.11, "month": "01", "start_price": 2670.23, "total_price": 18569633.0, "volume": 61103.0, "volume_price": 321741.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.82, "per": 19.89}, {"date": "20230111", "market": "KOSDAQ", "name": "화학", "compare": 57.3, "fluc_ratio": 2.17, "high_price": 2704.4, "last_price": 2701.97, "low_price": 2662.18, "month": "01", "start_price": 2662.18, "total_price": 18970836.0, "volume": 49473.0, "volume_price": 255797.0, "year": "2023", "dividend_ratio": 2.31, "forward_per": "-", "pbr": 0.95, "per": 11.73}, {"date": "20230112", "market": "KOSDAQ", "name": "화학", "compare": -3.06, "fluc_ratio": -0.11, "high_price": 2725.43, "last_price": 2698.91, "low_price": 2689.44, "month": "01", "start_price": 2721.61, "total_price": 18949403.0, "volume": 30631.0, "volume_price": 192961.0, "year": "2023"}, {"date": "20230113", "market": "KOSDAQ", "name": "화학", "compare": -17.27, "fluc_ratio": -0.64, "high_price": 2707.89, "last_price": 2681.64, "low_price": 2673.81, "month": "01", "start_price": 2697.37, "total_price": 18828452.0, "volume": 30564.0, "volume_price": 133834.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.85, "per": 20.16}, {"date": "20230116", "market": "KOSDAQ", "name": "화학", "compare": 5.48, "fluc_ratio": 0.2, "high_price": 2706.78, "last_price": 2687.12, "low_price": 2683.05, "month": "01", "start_price": 2693.81, "total_price": 18866837.0, "volume": 42819.0, "volume_price": 174340.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.85, "per": 20.19}, {"date": "20230117", "market": "KOSDAQ", "name": "화학", "compare": -34.85, "fluc_ratio": -1.3, "high_price": 2693.94, "last_price": 2652.27, "low_price": 2649.25, "month": "01", "start_price": 2688.14, "total_price": 18622794.0, "volume": 79255.0, "volume_price": 267769.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.83, "per": 19.92}, {"date": "20230118", "market": "KOSDAQ", "name": "화학", "compare": -4.0, "fluc_ratio": -0.15, "high_price": 2665.78, "last_price": 2648.27, "low_price": 2638.59, "month": "01", "start_price": 2658.82, "total_price": 18594806.0, "volume": 48453.0, "volume_price": 182366.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.82, "per": 19.88}, {"date": "20230119", "market": "KOSDAQ", "name": "화학", "compare": 2.41, "fluc_ratio": 0.09, "high_price": 2653.9, "last_price": 2650.68, "low_price": 2618.71, "month": "01", "start_price": 2632.9, "total_price": 18611691.0, "volume": 64733.0, "volume_price": 246796.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.82, "per": 19.88}, {"date": "20230120", "market": "KOSDAQ", "name": "화학", "compare": 2.38, "fluc_ratio": 0.09, "high_price": 2661.87, "last_price": 2653.06, "low_price": 2638.6, "month": "01", "start_price": 2646.8, "total_price": 18633710.0, "volume": 36737.0, "volume_price": 147485.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 1.82, "per": 19.9}, {"date": "20230125", "market": "KOSDAQ", "name": "화학", "compare": 43.07, "fluc_ratio": 1.62, "high_price": 2696.7, "last_price": 2696.13, "low_price": 2671.46, "month": "01", "start_price": 2681.45, "total_price": 18935416.0, "volume": 23204.0, "volume_price": 146042.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230126", "market": "KOSDAQ", "name": "화학", "compare": 60.74, "fluc_ratio": 2.25, "high_price": 2759.13, "last_price": 2756.87, "low_price": 2700.94, "month": "01", "start_price": 2706.4, "total_price": 19360864.0, "volume": 48219.0, "volume_price": 324186.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230127", "market": "KOSDAQ", "name": "화학", "compare": -6.3, "fluc_ratio": -0.23, "high_price": 2782.73, "last_price": 2750.57, "low_price": 2743.54, "month": "01", "start_price": 2782.51, "total_price": 19235502.0, "volume": 71548.0, "volume_price": 292087.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.89, "per": 20.67}, {"date": "20230130", "market": "KOSDAQ", "name": "화학", "compare": -14.28, "fluc_ratio": -0.52, "high_price": 2776.99, "last_price": 2733.74, "low_price": 2726.1, "month": "01", "start_price": 2758.49, "total_price": 19117657.0, "volume": 35152.0, "volume_price": 192946.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.89, "per": 20.57}, {"date": "20230131", "market": "KOSDAQ", "name": "화학", "compare": 2.8, "fluc_ratio": 0.1, "high_price": 2740.58, "last_price": 2736.54, "low_price": 2706.06, "month": "01", "start_price": 2721.8, "total_price": 19134504.0, "volume": 33778.0, "volume_price": 204311.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.89, "per": 20.6}, {"date": "20230201", "market": "KOSDAQ", "name": "화학", "compare": 33.27, "fluc_ratio": 1.22, "high_price": 2780.1, "last_price": 2769.81, "low_price": 2744.64, "month": "02", "start_price": 2751.42, "total_price": 19365465.0, "volume": 43821.0, "volume_price": 273554.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.91, "per": 20.87}, {"date": "20230202", "market": "KOSDAQ", "name": "화학", "compare": 70.62, "fluc_ratio": 2.55, "high_price": 2842.15, "last_price": 2840.43, "low_price": 2799.75, "month": "02", "start_price": 2801.17, "total_price": 19873342.0, "volume": 81941.0, "volume_price": 563458.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.96, "per": 21.4}, {"date": "20230203", "market": "KOSDAQ", "name": "화학", "compare": -12.42, "fluc_ratio": -0.44, "high_price": 2844.78, "last_price": 2828.01, "low_price": 2813.72, "month": "02", "start_price": 2839.54, "total_price": 19786661.0, "volume": 40521.0, "volume_price": 289300.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.95, "per": 21.3}, {"date": "20230206", "market": "KOSDAQ", "name": "화학", "compare": 11.81, "fluc_ratio": 0.42, "high_price": 2857.97, "last_price": 2839.82, "low_price": 2808.72, "month": "02", "start_price": 2815.83, "total_price": 19870595.0, "volume": 34706.0, "volume_price": 275972.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.96, "per": 21.34}, {"date": "20230207", "market": "KOSDAQ", "name": "화학", "compare": 41.85, "fluc_ratio": 1.47, "high_price": 2891.26, "last_price": 2879.33, "low_price": 2840.98, "month": "02", "start_price": 2842.4, "total_price": 20149104.0, "volume": 29463.0, "volume_price": 331661.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.99, "per": 21.68}, {"date": "20230208", "market": "KOSDAQ", "name": "화학", "compare": 9.8, "fluc_ratio": 0.34, "high_price": 2904.67, "last_price": 2889.13, "low_price": 2871.22, "month": "02", "start_price": 2904.4, "total_price": 20228869.0, "volume": 71005.0, "volume_price": 289795.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.0, "per": 21.77}, {"date": "20230209", "market": "KOSDAQ", "name": "화학", "compare": 60.66, "fluc_ratio": 2.1, "high_price": 2952.58, "last_price": 2949.79, "low_price": 2872.86, "month": "02", "start_price": 2873.33, "total_price": 20653553.0, "volume": 69314.0, "volume_price": 504977.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.04, "per": 22.23}, {"date": "20230210", "market": "KOSDAQ", "name": "화학", "compare": -47.86, "fluc_ratio": -1.62, "high_price": 2958.11, "last_price": 2901.93, "low_price": 2892.24, "month": "02", "start_price": 2942.1, "total_price": 20318035.0, "volume": 36606.0, "volume_price": 426260.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.0, "per": 21.85}, {"date": "20230213", "market": "KOSDAQ", "name": "화학", "compare": -9.18, "fluc_ratio": -0.32, "high_price": 2902.1, "last_price": 2892.75, "low_price": 2873.39, "month": "02", "start_price": 2896.68, "total_price": 20254579.0, "volume": 40154.0, "volume_price": 346656.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.0, "per": 21.79}, {"date": "20230214", "market": "KOSDAQ", "name": "화학", "compare": 11.35, "fluc_ratio": 0.39, "high_price": 2917.0, "last_price": 2904.1, "low_price": 2876.24, "month": "02", "start_price": 2906.12, "total_price": 20333858.0, "volume": 49581.0, "volume_price": 354688.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.01, "per": 21.88}, {"date": "20230215", "market": "KOSDAQ", "name": "화학", "compare": -26.93, "fluc_ratio": -0.93, "high_price": 2950.36, "last_price": 2877.9, "low_price": 2866.92, "month": "02", "start_price": 2927.41, "total_price": 20149927.0, "volume": 27501.0, "volume_price": 387992.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.99, "per": 21.68}, {"date": "20230216", "market": "KOSDAQ", "name": "화학", "compare": 90.21, "fluc_ratio": 3.13, "high_price": 2968.11, "last_price": 2968.11, "low_price": 2905.85, "month": "02", "start_price": 2909.15, "total_price": 20780755.0, "volume": 32036.0, "volume_price": 524080.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.05, "per": 22.4}, {"date": "20230217", "market": "KOSDAQ", "name": "화학", "compare": -30.06, "fluc_ratio": -1.01, "high_price": 2983.03, "last_price": 2938.05, "low_price": 2919.44, "month": "02", "start_price": 2928.98, "total_price": 20569750.0, "volume": 24671.0, "volume_price": 547549.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.03, "per": 22.17}, {"date": "20230220", "market": "KOSDAQ", "name": "화학", "compare": 21.64, "fluc_ratio": 0.74, "high_price": 2967.01, "last_price": 2959.69, "low_price": 2908.78, "month": "02", "start_price": 2945.95, "total_price": 20814758.0, "volume": 31272.0, "volume_price": 353369.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.05, "per": 22.34}, {"date": "20230221", "market": "KOSDAQ", "name": "화학", "compare": 48.76, "fluc_ratio": 1.65, "high_price": 3008.45, "last_price": 3008.45, "low_price": 2958.33, "month": "02", "start_price": 2960.65, "total_price": 21157376.0, "volume": 38290.0, "volume_price": 453485.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.09, "per": 22.77}, {"date": "20230222", "market": "KOSDAQ", "name": "화학", "compare": -81.93, "fluc_ratio": -2.72, "high_price": 2987.82, "last_price": 2926.52, "low_price": 2905.23, "month": "02", "start_price": 2954.5, "total_price": 20581080.0, "volume": 27087.0, "volume_price": 437615.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.03, "per": 22.14}, {"date": "20230223", "market": "KOSDAQ", "name": "화학", "compare": -28.02, "fluc_ratio": -0.96, "high_price": 2942.95, "last_price": 2898.5, "low_price": 2858.46, "month": "02", "start_price": 2938.66, "total_price": 20384375.0, "volume": 19578.0, "volume_price": 362101.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.01, "per": 21.92}, {"date": "20230224", "market": "KOSDAQ", "name": "화학", "compare": 12.6, "fluc_ratio": 0.43, "high_price": 2936.9, "last_price": 2911.1, "low_price": 2885.24, "month": "02", "start_price": 2908.05, "total_price": 20473699.0, "volume": 29996.0, "volume_price": 401689.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.02, "per": 22.0}, {"date": "20230227", "market": "KOSDAQ", "name": "화학", "compare": -13.8, "fluc_ratio": -0.47, "high_price": 2907.27, "last_price": 2897.3, "low_price": 2858.87, "month": "02", "start_price": 2893.58, "total_price": 20363471.0, "volume": 24342.0, "volume_price": 324898.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.01, "per": 21.89}, {"date": "20230228", "market": "KOSDAQ", "name": "화학", "compare": 62.62, "fluc_ratio": 2.16, "high_price": 2967.46, "last_price": 2959.92, "low_price": 2917.77, "month": "02", "start_price": 2917.77, "total_price": 20802698.0, "volume": 23017.0, "volume_price": 472463.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.05, "per": 22.36}, {"date": "20230302", "market": "KOSDAQ", "name": "화학", "compare": 71.1, "fluc_ratio": 2.4, "high_price": 3080.35, "last_price": 3031.02, "low_price": 2969.55, "month": "03", "start_price": 2971.48, "total_price": 21301690.0, "volume": 34872.0, "volume_price": 1334203.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.1, "per": 22.9}, {"date": "20230303", "market": "KOSDAQ", "name": "화학", "compare": 82.3, "fluc_ratio": 2.72, "high_price": 3113.33, "last_price": 3113.32, "low_price": 3046.54, "month": "03", "start_price": 3056.22, "total_price": 21890797.0, "volume": 95490.0, "volume_price": 801581.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.16, "per": 23.53}, {"date": "20230306", "market": "KOSDAQ", "name": "화학", "compare": 63.96, "fluc_ratio": 2.05, "high_price": 3178.32, "last_price": 3177.28, "low_price": 3122.37, "month": "03", "start_price": 3155.16, "total_price": 22340792.0, "volume": 55052.0, "volume_price": 962182.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.21, "per": 24.04}, {"date": "20230307", "market": "KOSDAQ", "name": "화학", "compare": -13.25, "fluc_ratio": -0.42, "high_price": 3194.71, "last_price": 3164.03, "low_price": 3144.33, "month": "03", "start_price": 3169.69, "total_price": 22247636.0, "volume": 140274.0, "volume_price": 1190451.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.2, "per": 23.94}, {"date": "20230308", "market": "KOSDAQ", "name": "화학", "compare": -3.03, "fluc_ratio": -0.1, "high_price": 3185.0, "last_price": 3161.0, "low_price": 3119.39, "month": "03", "start_price": 3127.9, "total_price": 22226671.0, "volume": 159110.0, "volume_price": 1384620.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.2, "per": 23.93}, {"date": "20230309", "market": "KOSDAQ", "name": "화학", "compare": -58.95, "fluc_ratio": -1.86, "high_price": 3171.73, "last_price": 3102.05, "low_price": 3068.4, "month": "03", "start_price": 3167.44, "total_price": 21811839.0, "volume": 96576.0, "volume_price": 924984.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.16, "per": 23.47}, {"date": "20230310", "market": "KOSDAQ", "name": "화학", "compare": -103.05, "fluc_ratio": -3.32, "high_price": 3056.63, "last_price": 2999.0, "low_price": 2987.27, "month": "03", "start_price": 3028.63, "total_price": 21087472.0, "volume": 55655.0, "volume_price": 678310.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.08, "per": 22.67}, {"date": "20230313", "market": "KOSDAQ", "name": "화학", "compare": 26.78, "fluc_ratio": 0.89, "high_price": 3026.85, "last_price": 3025.78, "low_price": 2953.08, "month": "03", "start_price": 2986.64, "total_price": 21276463.0, "volume": 61548.0, "volume_price": 724853.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.1, "per": 22.89}, {"date": "20230314", "market": "KOSDAQ", "name": "화학", "compare": -117.78, "fluc_ratio": -3.89, "high_price": 3035.78, "last_price": 2908.0, "low_price": 2907.88, "month": "03", "start_price": 3033.88, "total_price": 20447926.0, "volume": 88816.0, "volume_price": 1068581.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.02, "per": 21.99}, {"date": "20230315", "market": "KOSDAQ", "name": "화학", "compare": 97.18, "fluc_ratio": 3.34, "high_price": 3025.12, "last_price": 3005.18, "low_price": 2970.07, "month": "03", "start_price": 2983.21, "total_price": 21131446.0, "volume": 61802.0, "volume_price": 875522.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.09, "per": 22.73}, {"date": "20230316", "market": "KOSDAQ", "name": "화학", "compare": -18.78, "fluc_ratio": -0.62, "high_price": 3000.47, "last_price": 2986.4, "low_price": 2929.3, "month": "03", "start_price": 2997.93, "total_price": 21000365.0, "volume": 91311.0, "volume_price": 853088.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.07, "per": 22.57}, {"date": "20230317", "market": "KOSDAQ", "name": "화학", "compare": -22.16, "fluc_ratio": -0.74, "high_price": 3023.79, "last_price": 2964.24, "low_price": 2931.55, "month": "03", "start_price": 3019.69, "total_price": 20874472.0, "volume": 66343.0, "volume_price": 720786.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.06, "per": 22.38}, {"date": "20230320", "market": "KOSDAQ", "name": "화학", "compare": 5.51, "fluc_ratio": 0.19, "high_price": 2982.94, "last_price": 2969.75, "low_price": 2905.96, "month": "03", "start_price": 2923.45, "total_price": 20914243.0, "volume": 44184.0, "volume_price": 592378.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.06, "per": 22.44}, {"date": "20230321", "market": "KOSDAQ", "name": "화학", "compare": 32.68, "fluc_ratio": 1.1, "high_price": 3012.43, "last_price": 3002.43, "low_price": 2978.47, "month": "03", "start_price": 2988.78, "total_price": 21145332.0, "volume": 63238.0, "volume_price": 779758.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.08, "per": 22.68}, {"date": "20230322", "market": "KOSDAQ", "name": "화학", "compare": 30.23, "fluc_ratio": 1.01, "high_price": 3044.71, "last_price": 3032.75, "low_price": 3013.89, "month": "03", "start_price": 3037.54, "total_price": 21362453.0, "volume": 56885.0, "volume_price": 857747.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.11, "per": 22.94}, {"date": "20230323", "market": "KOSDAQ", "name": "화학", "compare": 19.98, "fluc_ratio": 0.66, "high_price": 3116.92, "last_price": 3052.73, "low_price": 2994.48, "month": "03", "start_price": 2997.55, "total_price": 21503526.0, "volume": 67752.0, "volume_price": 1567955.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.13, "per": 22.38}, {"date": "20230324", "market": "KOSDAQ", "name": "화학", "compare": 15.5, "fluc_ratio": 0.51, "high_price": 3095.17, "last_price": 3070.2, "low_price": 3029.61, "month": "03", "start_price": 3093.77, "total_price": 21635870.0, "volume": 60519.0, "volume_price": 807757.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.14, "per": 22.47}, {"date": "20230327", "market": "KOSDAQ", "name": "화학", "compare": 59.99, "fluc_ratio": 1.95, "high_price": 3134.29, "last_price": 3130.19, "low_price": 3086.69, "month": "03", "start_price": 3099.09, "total_price": 22059873.0, "volume": 68709.0, "volume_price": 1077121.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.18, "per": 22.89}, {"date": "20230328", "market": "KOSDAQ", "name": "화학", "compare": 15.01, "fluc_ratio": 0.48, "high_price": 3158.19, "last_price": 3145.2, "low_price": 3098.37, "month": "03", "start_price": 3155.47, "total_price": 22166164.0, "volume": 85686.0, "volume_price": 779962.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.19, "per": 23.0}, {"date": "20230329", "market": "KOSDAQ", "name": "화학", "compare": 107.37, "fluc_ratio": 3.41, "high_price": 3253.12, "last_price": 3252.57, "low_price": 3133.38, "month": "03", "start_price": 3151.71, "total_price": 22951466.0, "volume": 93061.0, "volume_price": 1312909.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.26, "per": 23.78}, {"date": "20230330", "market": "KOSDAQ", "name": "화학", "compare": -12.86, "fluc_ratio": -0.4, "high_price": 3280.63, "last_price": 3239.71, "low_price": 3233.68, "month": "03", "start_price": 3280.63, "total_price": 22860534.0, "volume": 72142.0, "volume_price": 931564.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.25, "per": 23.63}, {"date": "20230331", "market": "KOSDAQ", "name": "화학", "compare": -29.02, "fluc_ratio": -0.9, "high_price": 3256.34, "last_price": 3210.69, "low_price": 3192.89, "month": "03", "start_price": 3233.79, "total_price": 22656019.0, "volume": 54568.0, "volume_price": 664107.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.23, "per": 23.42}, {"date": "20230403", "market": "KOSDAQ", "name": "화학", "compare": 122.2, "fluc_ratio": 3.81, "high_price": 3334.68, "last_price": 3332.89, "low_price": 3234.15, "month": "04", "start_price": 3249.08, "total_price": 23517437.0, "volume": 62105.0, "volume_price": 1427815.0, "year": "2023", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.31, "per": 24.31}, {"date": "20230404", "market": "KOSDAQ", "name": "화학", "compare": -52.32, "fluc_ratio": -1.57, "high_price": 3370.68, "last_price": 3280.57, "low_price": 3264.59, "month": "04", "start_price": 3322.33, "total_price": 23150749.0, "volume": 79565.0, "volume_price": 1163756.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.27, "per": 23.91}, {"date": "20230405", "market": "KOSDAQ", "name": "화학", "compare": 43.73, "fluc_ratio": 1.33, "high_price": 3329.08, "last_price": 3327.08, "low_price": 3274.28, "month": "04", "start_price": 3296.4, "total_price": 23478780.0, "volume": 61370.0, "volume_price": 815335.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.3, "per": 24.21}, {"date": "20230406", "market": "KOSDAQ", "name": "화학", "compare": -54.85, "fluc_ratio": -1.65, "high_price": 3311.03, "last_price": 3274.01, "low_price": 3250.02, "month": "04", "start_price": 3301.81, "total_price": 23105970.0, "volume": 46484.0, "volume_price": 602373.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.26, "per": 23.78}, {"date": "20230407", "market": "KOSDAQ", "name": "화학", "compare": 101.2, "fluc_ratio": 3.09, "high_price": 3383.85, "last_price": 3375.21, "low_price": 3295.29, "month": "04", "start_price": 3308.29, "total_price": 23826300.0, "volume": 83577.0, "volume_price": 1143685.0, "year": "2023", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.33, "per": 24.53}, {"date": "20230410", "market": "KOSDAQ", "name": "화학", "compare": -5.91, "fluc_ratio": -0.18, "high_price": 3427.52, "last_price": 3368.5, "low_price": 3338.75, "month": "04", "start_price": 3391.85, "total_price": 23805823.0, "volume": 66152.0, "volume_price": 1379187.0, "year": "2023", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.33, "per": 24.53}, {"date": "20230411", "market": "KOSDAQ", "name": "화학", "compare": 22.41, "fluc_ratio": 0.67, "high_price": 3401.87, "last_price": 3390.91, "low_price": 3284.7, "month": "04", "start_price": 3392.17, "total_price": 23971382.0, "volume": 93940.0, "volume_price": 1199828.0, "year": "2023", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.35, "per": 24.68}, {"date": "20230412", "market": "KOSDAQ", "name": "화학", "compare": -86.7, "fluc_ratio": -2.56, "high_price": 3401.67, "last_price": 3304.21, "low_price": 3301.88, "month": "04", "start_price": 3374.32, "total_price": 23374676.0, "volume": 99880.0, "volume_price": 1521693.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.29, "per": 24.05}, {"date": "20230413", "market": "KOSDAQ", "name": "화학", "compare": -24.72, "fluc_ratio": -0.75, "high_price": 3283.1, "last_price": 3279.49, "low_price": 3194.25, "month": "04", "start_price": 3271.55, "total_price": 23199805.0, "volume": 159330.0, "volume_price": 890201.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.27, "per": 23.86}, {"date": "20230414", "market": "KOSDAQ", "name": "화학", "compare": 21.59, "fluc_ratio": 0.66, "high_price": 3338.96, "last_price": 3301.08, "low_price": 3282.62, "month": "04", "start_price": 3326.79, "total_price": 23359713.0, "volume": 72160.0, "volume_price": 714301.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.28, "per": 24.01}, {"date": "20230417", "market": "KOSDAQ", "name": "화학", "compare": 22.9, "fluc_ratio": 0.69, "high_price": 3323.98, "last_price": 3323.98, "low_price": 3257.18, "month": "04", "start_price": 3290.67, "total_price": 23522006.0, "volume": 67694.0, "volume_price": 814955.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.3, "per": 24.17}, {"date": "20230418", "market": "KOSDAQ", "name": "화학", "compare": 20.17, "fluc_ratio": 0.61, "high_price": 3348.82, "last_price": 3344.15, "low_price": 3283.74, "month": "04", "start_price": 3324.63, "total_price": 23665948.0, "volume": 162343.0, "volume_price": 1814793.0, "year": "2023", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.31, "per": 24.31}, {"date": "20230419", "market": "KOSDAQ", "name": "화학", "compare": 3.76, "fluc_ratio": 0.11, "high_price": 3381.95, "last_price": 3347.91, "low_price": 3342.86, "month": "04", "start_price": 3367.81, "total_price": 23692814.0, "volume": 79606.0, "volume_price": 1063882.0, "year": "2023", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.31, "per": 24.3}, {"date": "20230420", "market": "KOSDAQ", "name": "화학", "compare": -114.74, "fluc_ratio": -3.43, "high_price": 3353.44, "last_price": 3233.17, "low_price": 3230.07, "month": "04", "start_price": 3339.94, "total_price": 22880898.0, "volume": 102217.0, "volume_price": 1120086.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.23, "per": 23.51}, {"date": "20230421", "market": "KOSDAQ", "name": "화학", "compare": -24.15, "fluc_ratio": -0.75, "high_price": 3252.08, "last_price": 3209.02, "low_price": 3162.25, "month": "04", "start_price": 3230.42, "total_price": 22710779.0, "volume": 122552.0, "volume_price": 901504.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.22, "per": 23.32}, {"date": "20230424", "market": "KOSDAQ", "name": "화학", "compare": -42.31, "fluc_ratio": -1.32, "high_price": 3229.43, "last_price": 3166.71, "low_price": 3155.24, "month": "04", "start_price": 3212.37, "total_price": 22410287.0, "volume": 143240.0, "volume_price": 1443298.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.19, "per": 23.04}, {"date": "20230425", "market": "KOSDAQ", "name": "화학", "compare": -112.78, "fluc_ratio": -3.56, "high_price": 3165.06, "last_price": 3053.93, "low_price": 3015.14, "month": "04", "start_price": 3164.72, "total_price": 21615992.0, "volume": 105351.0, "volume_price": 966231.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.11, "per": 22.18}, {"date": "20230426", "market": "KOSDAQ", "name": "화학", "compare": -58.47, "fluc_ratio": -1.91, "high_price": 3057.54, "last_price": 2995.46, "low_price": 2988.24, "month": "04", "start_price": 3031.74, "total_price": 21204623.0, "volume": 104718.0, "volume_price": 685461.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.07, "per": 21.74}, {"date": "20230427", "market": "KOSDAQ", "name": "화학", "compare": 83.44, "fluc_ratio": 2.79, "high_price": 3084.3, "last_price": 3078.74, "low_price": 2967.79, "month": "04", "start_price": 2998.08, "total_price": 21793986.0, "volume": 68611.0, "volume_price": 694308.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.13, "per": 22.37}, {"date": "20230428", "market": "KOSDAQ", "name": "화학", "compare": -61.89, "fluc_ratio": -2.01, "high_price": 3100.31, "last_price": 3016.85, "low_price": 3011.15, "month": "04", "start_price": 3096.72, "total_price": 21361429.0, "volume": 56906.0, "volume_price": 529837.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.09, "per": 21.96}, {"date": "20230502", "market": "KOSDAQ", "name": "화학", "compare": 93.52, "fluc_ratio": 3.1, "high_price": 3110.37, "last_price": 3110.37, "low_price": 3031.32, "month": "05", "start_price": 3031.32, "total_price": 22879681.0, "volume": 116362.0, "volume_price": 1134075.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.09, "per": 17.09}, {"date": "20230503", "market": "KOSDAQ", "name": "화학", "compare": -36.5, "fluc_ratio": -1.17, "high_price": 3115.31, "last_price": 3073.87, "low_price": 3065.76, "month": "05", "start_price": 3096.26, "total_price": 22612699.0, "volume": 139123.0, "volume_price": 1261133.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.06, "per": 16.88}, {"date": "20230504", "market": "KOSDAQ", "name": "화학", "compare": -0.75, "fluc_ratio": -0.02, "high_price": 3083.34, "last_price": 3073.12, "low_price": 3028.89, "month": "05", "start_price": 3064.7, "total_price": 22609663.0, "volume": 69843.0, "volume_price": 672209.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.06, "per": 16.89}, {"date": "20230508", "market": "KOSDAQ", "name": "화학", "compare": -3.81, "fluc_ratio": -0.12, "high_price": 3119.16, "last_price": 3069.31, "low_price": 3064.96, "month": "05", "start_price": 3108.09, "total_price": 22598375.0, "volume": 72925.0, "volume_price": 742360.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.06, "per": 16.88}, {"date": "20230509", "market": "KOSDAQ", "name": "화학", "compare": -37.69, "fluc_ratio": -1.23, "high_price": 3060.72, "last_price": 3031.62, "low_price": 2970.59, "month": "05", "start_price": 3059.75, "total_price": 22320729.0, "volume": 61093.0, "volume_price": 668247.0, "year": "2023"}, {"date": "20230510", "market": "KOSDAQ", "name": "화학", "compare": -22.41, "fluc_ratio": -0.74, "high_price": 3060.24, "last_price": 3009.21, "low_price": 2999.23, "month": "05", "start_price": 3022.19, "total_price": 22169418.0, "volume": 103830.0, "volume_price": 800798.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.02, "per": 16.57}, {"date": "20230511", "market": "KOSDAQ", "name": "화학", "compare": -10.5, "fluc_ratio": -0.35, "high_price": 3064.95, "last_price": 2998.71, "low_price": 2988.99, "month": "05", "start_price": 3029.9, "total_price": 22094143.0, "volume": 84990.0, "volume_price": 732800.0, "year": "2023"}, {"date": "20230512", "market": "KOSDAQ", "name": "화학", "compare": -16.71, "fluc_ratio": -0.56, "high_price": 3004.62, "last_price": 2982.0, "low_price": 2971.98, "month": "05", "start_price": 2985.27, "total_price": 21971102.0, "volume": 78123.0, "volume_price": 697736.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.0, "per": 16.4}, {"date": "20230515", "market": "KOSDAQ", "name": "화학", "compare": -30.35, "fluc_ratio": -1.02, "high_price": 2975.59, "last_price": 2951.65, "low_price": 2898.81, "month": "05", "start_price": 2975.59, "total_price": 21747504.0, "volume": 69221.0, "volume_price": 651978.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.98, "per": 16.24}, {"date": "20230516", "market": "KOSDAQ", "name": "화학", "compare": 4.77, "fluc_ratio": 0.16, "high_price": 2981.91, "last_price": 2956.42, "low_price": 2935.01, "month": "05", "start_price": 2967.52, "total_price": 21782967.0, "volume": 70306.0, "volume_price": 498072.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.99, "per": 16.27}, {"date": "20230517", "market": "KOSDAQ", "name": "화학", "compare": 38.21, "fluc_ratio": 1.29, "high_price": 3002.39, "last_price": 2994.63, "low_price": 2942.04, "month": "05", "start_price": 2951.98, "total_price": 22066840.0, "volume": 43991.0, "volume_price": 419047.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.02, "per": 16.5}, {"date": "20230518", "market": "KOSDAQ", "name": "화학", "compare": 15.46, "fluc_ratio": 0.52, "high_price": 3020.41, "last_price": 3010.09, "low_price": 2988.79, "month": "05", "start_price": 3012.66, "total_price": 22180750.0, "volume": 85390.0, "volume_price": 733263.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.03, "per": 16.6}, {"date": "20230519", "market": "KOSDAQ", "name": "화학", "compare": 21.1, "fluc_ratio": 0.7, "high_price": 3031.19, "last_price": 3031.19, "low_price": 3001.05, "month": "05", "start_price": 3025.53, "total_price": 22342251.0, "volume": 94588.0, "volume_price": 472882.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.04, "per": 16.72}, {"date": "20230522", "market": "KOSDAQ", "name": "화학", "compare": 27.35, "fluc_ratio": 0.9, "high_price": 3062.88, "last_price": 3059.78, "low_price": 3005.22, "month": "05", "start_price": 3025.72, "total_price": 22553031.0, "volume": 41620.0, "volume_price": 317169.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.06, "per": 16.87}, {"date": "20230523", "market": "KOSDAQ", "name": "화학", "compare": 33.57, "fluc_ratio": 1.1, "high_price": 3108.44, "last_price": 3093.35, "low_price": 3069.65, "month": "05", "start_price": 3069.65, "total_price": 22832829.0, "volume": 71292.0, "volume_price": 577880.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.08, "per": 17.04}, {"date": "20230524", "market": "KOSDAQ", "name": "화학", "compare": 4.79, "fluc_ratio": 0.15, "high_price": 3100.88, "last_price": 3096.43, "low_price": 3074.62, "month": "05", "start_price": 3080.04, "total_price": 22855537.0, "volume": 54803.0, "volume_price": 362708.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.08, "per": 17.06}, {"date": "20230525", "market": "KOSDAQ", "name": "화학", "compare": -28.48, "fluc_ratio": -0.92, "high_price": 3104.69, "last_price": 3067.95, "low_price": 3052.69, "month": "05", "start_price": 3098.23, "total_price": 22650880.0, "volume": 125791.0, "volume_price": 618834.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.07, "per": 16.91}, {"date": "20230526", "market": "KOSDAQ", "name": "화학", "compare": -22.15, "fluc_ratio": -0.72, "high_price": 3081.63, "last_price": 3047.05, "low_price": 3043.47, "month": "05", "start_price": 3078.17, "total_price": 22496518.0, "volume": 131670.0, "volume_price": 713837.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.05, "per": 16.75}, {"date": "20230530", "market": "KOSDAQ", "name": "화학", "compare": 35.89, "fluc_ratio": 1.18, "high_price": 3082.94, "last_price": 3082.94, "low_price": 3056.8, "month": "05", "start_price": 3065.07, "total_price": 22761514.0, "volume": 44621.0, "volume_price": 351127.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.07, "per": 16.96}, {"date": "20230531", "market": "KOSDAQ", "name": "화학", "compare": -0.71, "fluc_ratio": -0.02, "high_price": 3102.63, "last_price": 3082.01, "low_price": 3077.86, "month": "05", "start_price": 3085.37, "total_price": 22754644.0, "volume": 41622.0, "volume_price": 341944.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.07, "per": 16.97}, {"date": "20230601", "market": "KOSDAQ", "name": "화학", "compare": 19.25, "fluc_ratio": 0.62, "high_price": 3113.36, "last_price": 3103.45, "low_price": 3082.23, "month": "06", "start_price": 3084.23, "total_price": 23061281.0, "volume": 49911.0, "volume_price": 517068.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.09, "per": 17.07}, {"date": "20230602", "market": "KOSDAQ", "name": "화학", "compare": 36.55, "fluc_ratio": 1.18, "high_price": 3139.8, "last_price": 3139.8, "low_price": 3114.64, "month": "06", "start_price": 3117.39, "total_price": 23331558.0, "volume": 53347.0, "volume_price": 387264.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.12, "per": 17.32}, {"date": "20230605", "market": "KOSDAQ", "name": "화학", "compare": 36.44, "fluc_ratio": 1.16, "high_price": 3186.23, "last_price": 3176.24, "low_price": 3151.32, "month": "06", "start_price": 3159.66, "total_price": 23602926.0, "volume": 30022.0, "volume_price": 377418.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.15, "per": 17.53}, {"date": "20230607", "market": "KOSDAQ", "name": "화학", "compare": 28.97, "fluc_ratio": 0.91, "high_price": 3214.37, "last_price": 3205.21, "low_price": 3190.62, "month": "06", "start_price": 3190.65, "total_price": 23824672.0, "volume": 32014.0, "volume_price": 394145.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.17, "per": 17.71}, {"date": "20230608", "market": "KOSDAQ", "name": "화학", "compare": -9.97, "fluc_ratio": -0.31, "high_price": 3214.51, "last_price": 3195.95, "low_price": 3183.52, "month": "06", "start_price": 3206.4, "total_price": 24437172.0, "volume": 73038.0, "volume_price": 967671.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.16, "per": 17.65}, {"date": "20230609", "market": "KOSDAQ", "name": "화학", "compare": 66.95, "fluc_ratio": 2.09, "high_price": 3274.04, "last_price": 3262.9, "low_price": 3219.55, "month": "06", "start_price": 3225.5, "total_price": 24950562.0, "volume": 94596.0, "volume_price": 1386611.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.21, "per": 19.89}, {"date": "20230612", "market": "KOSDAQ", "name": "화학", "compare": 51.62, "fluc_ratio": 1.58, "high_price": 3317.76, "last_price": 3314.52, "low_price": 3275.4, "month": "06", "start_price": 3278.31, "total_price": 25345779.0, "volume": 73458.0, "volume_price": 1141603.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.25, "per": 20.21}, {"date": "20230613", "market": "KOSDAQ", "name": "화학", "compare": 44.38, "fluc_ratio": 1.34, "high_price": 3376.98, "last_price": 3356.8, "low_price": 3317.11, "month": "06", "start_price": 3332.45, "total_price": 25669052.0, "volume": 59704.0, "volume_price": 1067890.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.28, "per": 20.52}, {"date": "20230614", "market": "KOSDAQ", "name": "화학", "compare": -107.29, "fluc_ratio": -3.19, "high_price": 3376.39, "last_price": 3255.92, "low_price": 3227.3, "month": "06", "start_price": 3376.39, "total_price": 24897618.0, "volume": 97175.0, "volume_price": 1428751.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.22, "per": 19.46}, {"date": "20230615", "market": "KOSDAQ", "name": "화학", "compare": 36.69, "fluc_ratio": 1.13, "high_price": 3308.04, "last_price": 3289.04, "low_price": 3237.36, "month": "06", "start_price": 3286.16, "total_price": 25150909.0, "volume": 57061.0, "volume_price": 834452.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.25, "per": 19.71}, {"date": "20230616", "market": "KOSDAQ", "name": "화학", "compare": 40.31, "fluc_ratio": 1.22, "high_price": 3338.54, "last_price": 3331.83, "low_price": 3279.62, "month": "06", "start_price": 3320.86, "total_price": 25479738.0, "volume": 71682.0, "volume_price": 1001722.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.28, "per": 19.97}, {"date": "20230619", "market": "KOSDAQ", "name": "화학", "compare": -28.36, "fluc_ratio": -0.85, "high_price": 3358.27, "last_price": 3306.05, "low_price": 3284.33, "month": "06", "start_price": 3345.18, "total_price": 25283609.0, "volume": 85502.0, "volume_price": 786561.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.26, "per": 19.79}, {"date": "20230620", "market": "KOSDAQ", "name": "화학", "compare": -17.76, "fluc_ratio": -0.54, "high_price": 3324.24, "last_price": 3288.29, "low_price": 3279.76, "month": "06", "start_price": 3296.82, "total_price": 25248774.0, "volume": 69052.0, "volume_price": 808750.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.26, "per": 19.76}, {"date": "20230621", "market": "KOSDAQ", "name": "화학", "compare": -34.14, "fluc_ratio": -1.04, "high_price": 3317.14, "last_price": 3252.96, "low_price": 3249.35, "month": "06", "start_price": 3290.01, "total_price": 24977512.0, "volume": 113618.0, "volume_price": 980798.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.23, "per": 19.55}, {"date": "20230622", "market": "KOSDAQ", "name": "화학", "compare": 24.22, "fluc_ratio": 0.75, "high_price": 3301.41, "last_price": 3274.98, "low_price": 3230.42, "month": "06", "start_price": 3238.52, "total_price": 25152136.0, "volume": 132069.0, "volume_price": 650575.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.25, "per": 19.72}, {"date": "20230623", "market": "KOSDAQ", "name": "화학", "compare": -12.87, "fluc_ratio": -0.39, "high_price": 3294.9, "last_price": 3263.42, "low_price": 3254.41, "month": "06", "start_price": 3290.82, "total_price": 25066065.0, "volume": 242949.0, "volume_price": 868793.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.24, "per": 19.64}, {"date": "20230626", "market": "KOSDAQ", "name": "화학", "compare": -27.36, "fluc_ratio": -0.84, "high_price": 3251.94, "last_price": 3235.23, "low_price": 3220.67, "month": "06", "start_price": 3251.94, "total_price": 24838716.0, "volume": 119320.0, "volume_price": 562830.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.22, "per": 19.46}, {"date": "20230627", "market": "KOSDAQ", "name": "화학", "compare": -9.17, "fluc_ratio": -0.28, "high_price": 3240.43, "last_price": 3223.84, "low_price": 3208.97, "month": "06", "start_price": 3228.7, "total_price": 24751225.0, "volume": 79144.0, "volume_price": 475014.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.22, "per": 19.4}, {"date": "20230628", "market": "KOSDAQ", "name": "화학", "compare": -15.24, "fluc_ratio": -0.47, "high_price": 3254.23, "last_price": 3208.82, "low_price": 3205.24, "month": "06", "start_price": 3249.57, "total_price": 24640816.0, "volume": 90558.0, "volume_price": 552029.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.21, "per": 19.33}, {"date": "20230629", "market": "KOSDAQ", "name": "화학", "compare": -27.51, "fluc_ratio": -0.86, "high_price": 3221.81, "last_price": 3181.73, "low_price": 3172.57, "month": "06", "start_price": 3211.0, "total_price": 24432793.0, "volume": 71315.0, "volume_price": 415965.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.19, "per": 19.17}, {"date": "20230630", "market": "KOSDAQ", "name": "화학", "compare": 21.11, "fluc_ratio": 0.66, "high_price": 3206.47, "last_price": 3202.84, "low_price": 3143.77, "month": "06", "start_price": 3181.43, "total_price": 24599025.0, "volume": 41025.0, "volume_price": 333836.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.2, "per": 19.26}, {"date": "20230703", "market": "KOSDAQ", "name": "화학", "compare": 52.43, "fluc_ratio": 1.64, "high_price": 3268.89, "last_price": 3253.67, "low_price": 3223.17, "month": "07", "start_price": 3224.04, "total_price": 24977569.0, "volume": 49172.0, "volume_price": 435164.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.24, "per": 19.61}, {"date": "20230704", "market": "KOSDAQ", "name": "화학", "compare": -15.0, "fluc_ratio": -0.46, "high_price": 3264.64, "last_price": 3238.67, "low_price": 3215.71, "month": "07", "start_price": 3264.64, "total_price": 24862026.0, "volume": 45534.0, "volume_price": 430183.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.23, "per": 19.54}, {"date": "20230705", "market": "KOSDAQ", "name": "화학", "compare": 4.47, "fluc_ratio": 0.14, "high_price": 3260.06, "last_price": 3243.14, "low_price": 3215.43, "month": "07", "start_price": 3230.53, "total_price": 24901262.0, "volume": 50652.0, "volume_price": 495362.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.23, "per": 19.57}, {"date": "20230706", "market": "KOSDAQ", "name": "화학", "compare": -101.11, "fluc_ratio": -3.12, "high_price": 3239.77, "last_price": 3142.03, "low_price": 3138.65, "month": "07", "start_price": 3237.06, "total_price": 24123932.0, "volume": 39478.0, "volume_price": 419409.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.16, "per": 18.96}, {"date": "20230707", "market": "KOSDAQ", "name": "화학", "compare": -5.59, "fluc_ratio": -0.18, "high_price": 3156.68, "last_price": 3136.44, "low_price": 3115.5, "month": "07", "start_price": 3139.16, "total_price": 24081573.0, "volume": 38732.0, "volume_price": 478410.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.16, "per": 18.92}, {"date": "20230710", "market": "KOSDAQ", "name": "화학", "compare": -51.38, "fluc_ratio": -1.64, "high_price": 3131.61, "last_price": 3085.06, "low_price": 3074.04, "month": "07", "start_price": 3125.36, "total_price": 23692794.0, "volume": 34820.0, "volume_price": 330380.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.13, "per": 18.61}, {"date": "20230711", "market": "KOSDAQ", "name": "화학", "compare": 66.76, "fluc_ratio": 2.16, "high_price": 3152.85, "last_price": 3151.82, "low_price": 3098.86, "month": "07", "start_price": 3102.48, "total_price": 24212229.0, "volume": 77469.0, "volume_price": 420922.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.17, "per": 19.02}, {"date": "20230712", "market": "KOSDAQ", "name": "화학", "compare": 10.78, "fluc_ratio": 0.34, "high_price": 3178.65, "last_price": 3164.32, "low_price": 3143.02, "month": "07", "start_price": 3164.32, "total_price": 24309038.0, "volume": 38711.0, "volume_price": 347773.0, "year": "2023"}, {"date": "20230713", "market": "KOSDAQ", "name": "화학", "compare": 7.16, "fluc_ratio": 0.23, "high_price": 3191.56, "last_price": 3171.48, "low_price": 3166.84, "month": "07", "start_price": 3184.97, "total_price": 24364473.0, "volume": 51858.0, "volume_price": 377787.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.19, "per": 19.15}, {"date": "20230714", "market": "KOSDAQ", "name": "화학", "compare": -36.65, "fluc_ratio": -1.16, "high_price": 3181.71, "last_price": 3134.83, "low_price": 3110.83, "month": "07", "start_price": 3180.32, "total_price": 24085284.0, "volume": 64485.0, "volume_price": 423888.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.16, "per": 18.92}, {"date": "20230717", "market": "KOSDAQ", "name": "화학", "compare": 6.17, "fluc_ratio": 0.2, "high_price": 3142.48, "last_price": 3141.0, "low_price": 3101.45, "month": "07", "start_price": 3135.55, "total_price": 24134545.0, "volume": 68338.0, "volume_price": 392436.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.17, "per": 18.97}, {"date": "20230718", "market": "KOSDAQ", "name": "화학", "compare": 67.8, "fluc_ratio": 2.16, "high_price": 3223.84, "last_price": 3208.8, "low_price": 3145.3, "month": "07", "start_price": 3157.96, "total_price": 24658375.0, "volume": 61505.0, "volume_price": 823700.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.22, "per": 19.41}, {"date": "20230719", "market": "KOSDAQ", "name": "화학", "compare": 22.66, "fluc_ratio": 0.71, "high_price": 3239.49, "last_price": 3235.2, "low_price": 3191.57, "month": "07", "start_price": 3227.34, "total_price": 24767381.0, "volume": 118863.0, "volume_price": 1399892.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.23, "per": 19.56}, {"date": "20230720", "market": "KOSDAQ", "name": "화학", "compare": 43.74, "fluc_ratio": 1.35, "high_price": 3310.66, "last_price": 3280.2, "low_price": 3229.12, "month": "07", "start_price": 3244.32, "total_price": 25127547.0, "volume": 143735.0, "volume_price": 1737318.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.27, "per": 19.84}, {"date": "20230721", "market": "KOSDAQ", "name": "화학", "compare": -9.4, "fluc_ratio": -0.29, "high_price": 3281.35, "last_price": 3271.07, "low_price": 3243.54, "month": "07", "start_price": 3250.55, "total_price": 25058939.0, "volume": 60582.0, "volume_price": 1108833.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.26, "per": 19.79}, {"date": "20230724", "market": "KOSDAQ", "name": "화학", "compare": 23.27, "fluc_ratio": 0.71, "high_price": 3306.04, "last_price": 3294.34, "low_price": 3240.34, "month": "07", "start_price": 3282.95, "total_price": 25380125.0, "volume": 86297.0, "volume_price": 1772152.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.28, "per": 19.97}, {"date": "20230725", "market": "KOSDAQ", "name": "화학", "compare": -3.53, "fluc_ratio": -0.11, "high_price": 3326.88, "last_price": 3291.82, "low_price": 3275.11, "month": "07", "start_price": 3325.13, "total_price": 25356369.0, "volume": 68006.0, "volume_price": 989070.0, "year": "2023", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.28, "per": 20.0}, {"date": "20230726", "market": "KOSDAQ", "name": "화학", "compare": -164.11, "fluc_ratio": -4.98, "high_price": 3323.46, "last_price": 3128.61, "low_price": 3072.34, "month": "07", "start_price": 3293.39, "total_price": 24098966.0, "volume": 91485.0, "volume_price": 1810509.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.16, "per": 18.96}, {"date": "20230727", "market": "KOSDAQ", "name": "화학", "compare": -61.59, "fluc_ratio": -1.97, "high_price": 3162.63, "last_price": 3061.59, "low_price": 3051.37, "month": "07", "start_price": 3113.98, "total_price": 23575258.0, "volume": 49547.0, "volume_price": 634756.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.12, "per": 18.59}, {"date": "20230728", "market": "KOSDAQ", "name": "화학", "compare": 96.38, "fluc_ratio": 3.15, "high_price": 3164.65, "last_price": 3157.97, "low_price": 3035.62, "month": "07", "start_price": 3044.69, "total_price": 24319020.0, "volume": 32732.0, "volume_price": 612512.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.19, "per": 19.19}, {"date": "20230731", "market": "KOSDAQ", "name": "화학", "compare": 68.23, "fluc_ratio": 2.16, "high_price": 3234.68, "last_price": 3226.2, "low_price": 3176.42, "month": "07", "start_price": 3180.94, "total_price": 24875239.0, "volume": 36381.0, "volume_price": 495510.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.24, "per": 19.61}, {"date": "20230801", "market": "KOSDAQ", "name": "화학", "compare": -29.88, "fluc_ratio": -0.93, "high_price": 3246.76, "last_price": 3196.32, "low_price": 3164.73, "month": "08", "start_price": 3246.3, "total_price": 24642687.0, "volume": 32680.0, "volume_price": 496631.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.22, "per": 19.43}, {"date": "20230802", "market": "KOSDAQ", "name": "화학", "compare": -75.93, "fluc_ratio": -2.38, "high_price": 3214.94, "last_price": 3120.89, "low_price": 3112.36, "month": "08", "start_price": 3169.37, "total_price": 24062162.0, "volume": 90225.0, "volume_price": 662485.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.17, "per": 18.97}, {"date": "20230803", "market": "KOSDAQ", "name": "화학", "compare": 20.31, "fluc_ratio": 0.65, "high_price": 3141.2, "last_price": 3141.2, "low_price": 3062.2, "month": "08", "start_price": 3126.93, "total_price": 24224605.0, "volume": 89331.0, "volume_price": 567879.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.18, "per": 19.1}, {"date": "20230804", "market": "KOSDAQ", "name": "화학", "compare": 47.21, "fluc_ratio": 1.5, "high_price": 3189.81, "last_price": 3188.63, "low_price": 3118.0, "month": "08", "start_price": 3145.8, "total_price": 24602408.0, "volume": 80848.0, "volume_price": 1302137.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.21, "per": 19.4}, {"date": "20230807", "market": "KOSDAQ", "name": "화학", "compare": -24.28, "fluc_ratio": -0.76, "high_price": 3195.45, "last_price": 3165.89, "low_price": 3126.02, "month": "08", "start_price": 3194.51, "total_price": 24425628.0, "volume": 82769.0, "volume_price": 1396091.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.2, "per": 19.25}, {"date": "20230808", "market": "KOSDAQ", "name": "화학", "compare": -15.5, "fluc_ratio": -0.49, "high_price": 3197.31, "last_price": 3150.39, "low_price": 3117.16, "month": "08", "start_price": 3175.11, "total_price": 24384662.0, "volume": 58430.0, "volume_price": 897156.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.19, "per": 19.16}, {"date": "20230809", "market": "KOSDAQ", "name": "화학", "compare": 34.74, "fluc_ratio": 1.1, "high_price": 3204.1, "last_price": 3185.13, "low_price": 3133.37, "month": "08", "start_price": 3141.95, "total_price": 24656469.0, "volume": 49861.0, "volume_price": 797171.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.21, "per": 19.37}, {"date": "20230810", "market": "KOSDAQ", "name": "화학", "compare": 45.71, "fluc_ratio": 1.44, "high_price": 3234.86, "last_price": 3230.01, "low_price": 3163.61, "month": "08", "start_price": 3183.58, "total_price": 25005171.0, "volume": 93451.0, "volume_price": 1037911.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.24, "per": 19.66}, {"date": "20230811", "market": "KOSDAQ", "name": "화학", "compare": -18.0, "fluc_ratio": -0.56, "high_price": 3261.92, "last_price": 3212.01, "low_price": 3208.09, "month": "08", "start_price": 3226.72, "total_price": 24873716.0, "volume": 109480.0, "volume_price": 1051838.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.23, "per": 19.56}, {"date": "20230814", "market": "KOSDAQ", "name": "화학", "compare": -113.48, "fluc_ratio": -2.07, "high_price": 5467.1, "last_price": 5359.23, "low_price": 5348.83, "month": "08", "start_price": 5458.52, "total_price": 173933932.0, "volume": 40342.0, "volume_price": 1625563.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.19, "per": 18.85}, {"date": "20230816", "market": "KOSDAQ", "name": "화학", "compare": -84.3, "fluc_ratio": -2.66, "high_price": 3144.73, "last_price": 3079.81, "low_price": 3070.4, "month": "08", "start_price": 3144.73, "total_price": 23844708.0, "volume": 71017.0, "volume_price": 750485.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.13, "per": 18.35}, {"date": "20230817", "market": "KOSDAQ", "name": "화학", "compare": -7.2, "fluc_ratio": -0.23, "high_price": 3081.54, "last_price": 3072.61, "low_price": 2993.39, "month": "08", "start_price": 3062.77, "total_price": 23792896.0, "volume": 52011.0, "volume_price": 579700.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.12, "per": 18.3}, {"date": "20230818", "market": "KOSDAQ", "name": "화학", "compare": -24.19, "fluc_ratio": -0.79, "high_price": 3078.64, "last_price": 3048.42, "low_price": 3027.67, "month": "08", "start_price": 3035.42, "total_price": 23616653.0, "volume": 112843.0, "volume_price": 886427.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.11, "per": 18.16}, {"date": "20230821", "market": "KOSDAQ", "name": "화학", "compare": 18.67, "fluc_ratio": 0.61, "high_price": 3095.73, "last_price": 3066.03, "low_price": 3036.78, "month": "08", "start_price": 3055.67, "total_price": 23754500.0, "volume": 58923.0, "volume_price": 464837.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.12, "per": 18.25}, {"date": "20230822", "market": "KOSDAQ", "name": "화학", "compare": 6.1, "fluc_ratio": 0.2, "high_price": 3106.74, "last_price": 3068.52, "low_price": 3058.48, "month": "08", "start_price": 3091.28, "total_price": 23775174.0, "volume": 51664.0, "volume_price": 586825.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.12, "per": 18.29}, {"date": "20230823", "market": "KOSDAQ", "name": "화학", "compare": -53.41, "fluc_ratio": -1.74, "high_price": 3061.51, "last_price": 3015.11, "low_price": 3008.68, "month": "08", "start_price": 3061.51, "total_price": 23365396.0, "volume": 42609.0, "volume_price": 413711.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.09, "per": 17.98}, {"date": "20230824", "market": "KOSDAQ", "name": "화학", "compare": 55.02, "fluc_ratio": 1.82, "high_price": 3070.83, "last_price": 3070.13, "low_price": 3015.36, "month": "08", "start_price": 3032.22, "total_price": 23789918.0, "volume": 59378.0, "volume_price": 488227.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.13, "per": 18.31}, {"date": "20230825", "market": "KOSDAQ", "name": "화학", "compare": 31.26, "fluc_ratio": 1.02, "high_price": 3101.98, "last_price": 3101.39, "low_price": 3027.48, "month": "08", "start_price": 3032.4, "total_price": 24099472.0, "volume": 87594.0, "volume_price": 897321.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.14, "per": 18.46}, {"date": "20230828", "market": "KOSDAQ", "name": "화학", "compare": 36.29, "fluc_ratio": 1.17, "high_price": 3144.54, "last_price": 3137.68, "low_price": 3101.39, "month": "08", "start_price": 3101.39, "total_price": 24382962.0, "volume": 60604.0, "volume_price": 541120.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.17, "per": 18.66}, {"date": "20230829", "market": "KOSDAQ", "name": "화학", "compare": 18.68, "fluc_ratio": 0.6, "high_price": 3171.34, "last_price": 3157.19, "low_price": 3141.98, "month": "08", "start_price": 3150.52, "total_price": 24534466.0, "volume": 61345.0, "volume_price": 568670.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.18, "per": 18.78}, {"date": "20230830", "market": "KOSDAQ", "name": "화학", "compare": 24.94, "fluc_ratio": 0.79, "high_price": 3197.39, "last_price": 3182.13, "low_price": 3175.05, "month": "08", "start_price": 3182.57, "total_price": 24723007.0, "volume": 87058.0, "volume_price": 747261.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.2, "per": 18.95}, {"date": "20230831", "market": "KOSDAQ", "name": "화학", "compare": -17.43, "fluc_ratio": -0.55, "high_price": 3210.01, "last_price": 3165.91, "low_price": 3152.36, "month": "08", "start_price": 3190.23, "total_price": 24605588.0, "volume": 107433.0, "volume_price": 570296.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.19, "per": 18.89}, {"date": "20230901", "market": "KOSDAQ", "name": "화학", "compare": -39.9, "fluc_ratio": -1.26, "high_price": 3167.86, "last_price": 3129.83, "low_price": 3125.95, "month": "09", "start_price": 3167.86, "total_price": 24354559.0, "volume": 43745.0, "volume_price": 365376.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.17, "per": 18.68}, {"date": "20230904", "market": "KOSDAQ", "name": "화학", "compare": -9.12, "fluc_ratio": -0.29, "high_price": 3131.33, "last_price": 3120.71, "low_price": 3098.22, "month": "09", "start_price": 3117.52, "total_price": 24283829.0, "volume": 58643.0, "volume_price": 314361.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.16, "per": 18.64}, {"date": "20230905", "market": "KOSDAQ", "name": "화학", "compare": 3.27, "fluc_ratio": 0.1, "high_price": 3132.68, "last_price": 3127.2, "low_price": 3111.19, "month": "09", "start_price": 3118.49, "total_price": 24334377.0, "volume": 40783.0, "volume_price": 301402.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.17, "per": 18.66}, {"date": "20230906", "market": "KOSDAQ", "name": "화학", "compare": -25.21, "fluc_ratio": -0.81, "high_price": 3143.82, "last_price": 3101.82, "low_price": 3091.82, "month": "09", "start_price": 3130.37, "total_price": 24137520.0, "volume": 27961.0, "volume_price": 298019.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.15, "per": 18.51}, {"date": "20230907", "market": "KOSDAQ", "name": "화학", "compare": -57.41, "fluc_ratio": -1.85, "high_price": 3104.03, "last_price": 3044.98, "low_price": 3036.62, "month": "09", "start_price": 3091.29, "total_price": 23711949.0, "volume": 30828.0, "volume_price": 332087.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.11, "per": 18.18}, {"date": "20230908", "market": "KOSDAQ", "name": "화학", "compare": 17.15, "fluc_ratio": 0.56, "high_price": 3066.41, "last_price": 3061.89, "low_price": 3031.95, "month": "09", "start_price": 3045.25, "total_price": 23844773.0, "volume": 52992.0, "volume_price": 391028.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.12, "per": 18.29}, {"date": "20230911", "market": "KOSDAQ", "name": "화학", "compare": -28.75, "fluc_ratio": -0.94, "high_price": 3073.06, "last_price": 3034.64, "low_price": 3011.01, "month": "09", "start_price": 3073.06, "total_price": 23630188.0, "volume": 31554.0, "volume_price": 350458.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.1, "per": 18.12}, {"date": "20230912", "market": "KOSDAQ", "name": "화학", "compare": -32.08, "fluc_ratio": -1.06, "high_price": 3059.82, "last_price": 3002.56, "low_price": 2999.14, "month": "09", "start_price": 3047.38, "total_price": 23383006.0, "volume": 58266.0, "volume_price": 321269.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.08, "per": 17.94}, {"date": "20230913", "market": "KOSDAQ", "name": "화학", "compare": -44.65, "fluc_ratio": -1.49, "high_price": 3019.92, "last_price": 2957.91, "low_price": 2953.95, "month": "09", "start_price": 3004.57, "total_price": 23035444.0, "volume": 40586.0, "volume_price": 324023.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.05, "per": 17.66}, {"date": "20230914", "market": "KOSDAQ", "name": "화학", "compare": 50.5, "fluc_ratio": 1.71, "high_price": 3008.3, "last_price": 3007.7, "low_price": 2964.87, "month": "09", "start_price": 2973.81, "total_price": 23424119.0, "volume": 35035.0, "volume_price": 200246.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.09, "per": 17.99}, {"date": "20230915", "market": "KOSDAQ", "name": "화학", "compare": 38.39, "fluc_ratio": 1.28, "high_price": 3056.33, "last_price": 3048.76, "low_price": 3014.71, "month": "09", "start_price": 3017.18, "total_price": 23743701.0, "volume": 34920.0, "volume_price": 238999.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.12, "per": 18.24}, {"date": "20230918", "market": "KOSDAQ", "name": "화학", "compare": -0.38, "fluc_ratio": -0.01, "high_price": 3050.27, "last_price": 3048.66, "low_price": 3021.16, "month": "09", "start_price": 3025.62, "total_price": 23778342.0, "volume": 43656.0, "volume_price": 272902.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.12, "per": 18.29}, {"date": "20230919", "market": "KOSDAQ", "name": "화학", "compare": -37.83, "fluc_ratio": -1.24, "high_price": 3057.7, "last_price": 3014.03, "low_price": 3003.57, "month": "09", "start_price": 3052.78, "total_price": 23508360.0, "volume": 39138.0, "volume_price": 309296.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.03, "per": 35.58}, {"date": "20230920", "market": "KOSDAQ", "name": "화학", "compare": -17.29, "fluc_ratio": -0.57, "high_price": 3008.97, "last_price": 2991.71, "low_price": 2964.44, "month": "09", "start_price": 3001.23, "total_price": 23334357.0, "volume": 30218.0, "volume_price": 282137.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.02, "per": 35.39}, {"date": "20230921", "market": "KOSDAQ", "name": "화학", "compare": -85.29, "fluc_ratio": -2.85, "high_price": 2974.51, "last_price": 2906.42, "low_price": 2904.64, "month": "09", "start_price": 2962.99, "total_price": 22667225.0, "volume": 36554.0, "volume_price": 392396.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.96, "per": 34.34}, {"date": "20230922", "market": "KOSDAQ", "name": "화학", "compare": 0.95, "fluc_ratio": 0.03, "high_price": 2914.05, "last_price": 2907.37, "low_price": 2862.5, "month": "09", "start_price": 2880.42, "total_price": 22675155.0, "volume": 24469.0, "volume_price": 234757.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.96, "per": 34.33}, {"date": "20230925", "market": "KOSDAQ", "name": "화학", "compare": -38.74, "fluc_ratio": -1.33, "high_price": 2933.71, "last_price": 2866.26, "low_price": 2866.26, "month": "09", "start_price": 2913.59, "total_price": 22351662.0, "volume": 29949.0, "volume_price": 260346.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.93, "per": 33.84}, {"date": "20230926", "market": "KOSDAQ", "name": "화학", "compare": -39.75, "fluc_ratio": -1.39, "high_price": 2891.97, "last_price": 2826.51, "low_price": 2821.49, "month": "09", "start_price": 2871.48, "total_price": 22042481.0, "volume": 31972.0, "volume_price": 200695.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.9, "per": 33.35}, {"date": "20230927", "market": "KOSDAQ", "name": "화학", "compare": 51.96, "fluc_ratio": 1.84, "high_price": 2878.99, "last_price": 2876.02, "low_price": 2794.55, "month": "09", "start_price": 2805.37, "total_price": 22429991.0, "volume": 18295.0, "volume_price": 151824.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.94, "per": 33.95}, {"date": "20231004", "market": "KOSDAQ", "name": "화학", "compare": -141.75, "fluc_ratio": -4.93, "high_price": 2843.85, "last_price": 2732.72, "low_price": 2729.71, "month": "10", "start_price": 2843.85, "total_price": 21313433.0, "volume": 24532.0, "volume_price": 225027.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.84, "per": 32.29}, {"date": "20231005", "market": "KOSDAQ", "name": "화학", "compare": -27.38, "fluc_ratio": -1.0, "high_price": 2775.2, "last_price": 2705.34, "low_price": 2702.12, "month": "10", "start_price": 2768.78, "total_price": 21100941.0, "volume": 57529.0, "volume_price": 204683.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.82, "per": 31.96}, {"date": "20231006", "market": "KOSDAQ", "name": "화학", "compare": 22.81, "fluc_ratio": 0.84, "high_price": 2744.73, "last_price": 2728.15, "low_price": 2711.91, "month": "10", "start_price": 2713.42, "total_price": 21278445.0, "volume": 23532.0, "volume_price": 121955.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.84, "per": 32.24}, {"date": "20231010", "market": "KOSDAQ", "name": "화학", "compare": -73.67, "fluc_ratio": -2.7, "high_price": 2750.86, "last_price": 2655.88, "low_price": 2650.6, "month": "10", "start_price": 2744.44, "total_price": 20715296.0, "volume": 30250.0, "volume_price": 191261.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.79, "per": 31.38}, {"date": "20231011", "market": "KOSDAQ", "name": "화학", "compare": 54.01, "fluc_ratio": 2.03, "high_price": 2720.81, "last_price": 2709.89, "low_price": 2653.47, "month": "10", "start_price": 2653.47, "total_price": 21439596.0, "volume": 27246.0, "volume_price": 175908.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.86, "per": 32.57}, {"date": "20231012", "market": "KOSDAQ", "name": "화학", "compare": 69.94, "fluc_ratio": 2.58, "high_price": 2782.03, "last_price": 2779.83, "low_price": 2726.94, "month": "10", "start_price": 2728.45, "total_price": 21993307.0, "volume": 55432.0, "volume_price": 220488.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.91, "per": 33.42}, {"date": "20231013", "market": "KOSDAQ", "name": "화학", "compare": -45.22, "fluc_ratio": -1.63, "high_price": 2778.01, "last_price": 2736.23, "low_price": 2719.47, "month": "10", "start_price": 2766.9, "total_price": 21650286.0, "volume": 37353.0, "volume_price": 219329.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.88, "per": 32.89}, {"date": "20231016", "market": "KOSDAQ", "name": "화학", "compare": -20.33, "fluc_ratio": -0.74, "high_price": 2726.16, "last_price": 2715.9, "low_price": 2687.39, "month": "10", "start_price": 2704.0, "total_price": 21489823.0, "volume": 88968.0, "volume_price": 265803.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.86, "per": 32.64}, {"date": "20231017", "market": "KOSDAQ", "name": "화학", "compare": 57.27, "fluc_ratio": 2.11, "high_price": 2781.71, "last_price": 2772.11, "low_price": 2736.24, "month": "10", "start_price": 2736.24, "total_price": 21934500.0, "volume": 72436.0, "volume_price": 229258.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.9, "per": 33.3}, {"date": "20231018", "market": "KOSDAQ", "name": "화학", "compare": -33.97, "fluc_ratio": -1.23, "high_price": 2781.61, "last_price": 2735.72, "low_price": 2733.06, "month": "10", "start_price": 2769.18, "total_price": 21654331.0, "volume": 35609.0, "volume_price": 233774.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.88, "per": 32.88}, {"date": "20231019", "market": "KOSDAQ", "name": "화학", "compare": -56.5, "fluc_ratio": -2.07, "high_price": 2717.56, "last_price": 2679.22, "low_price": 2667.35, "month": "10", "start_price": 2691.39, "total_price": 21198840.0, "volume": 31752.0, "volume_price": 222179.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.84, "per": 32.2}, {"date": "20231020", "market": "KOSDAQ", "name": "화학", "compare": -31.15, "fluc_ratio": -1.16, "high_price": 2676.65, "last_price": 2648.07, "low_price": 2581.34, "month": "10", "start_price": 2646.15, "total_price": 20949538.0, "volume": 103742.0, "volume_price": 534340.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.82, "per": 31.82}, {"date": "20231023", "market": "KOSDAQ", "name": "화학", "compare": 6.33, "fluc_ratio": 0.24, "high_price": 2694.84, "last_price": 2653.05, "low_price": 2631.53, "month": "10", "start_price": 2637.21, "total_price": 20986763.0, "volume": 101146.0, "volume_price": 488823.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.82, "per": 31.9}, {"date": "20231024", "market": "KOSDAQ", "name": "화학", "compare": 74.41, "fluc_ratio": 2.8, "high_price": 2727.78, "last_price": 2727.46, "low_price": 2593.2, "month": "10", "start_price": 2665.25, "total_price": 21577925.0, "volume": 55193.0, "volume_price": 322096.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.87, "per": 32.78}, {"date": "20231025", "market": "KOSDAQ", "name": "화학", "compare": -20.08, "fluc_ratio": -0.74, "high_price": 2737.56, "last_price": 2707.38, "low_price": 2706.11, "month": "10", "start_price": 2737.43, "total_price": 21419684.0, "volume": 96128.0, "volume_price": 603423.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.86, "per": 32.53}, {"date": "20231026", "market": "KOSDAQ", "name": "화학", "compare": -91.37, "fluc_ratio": -3.38, "high_price": 2651.29, "last_price": 2614.71, "low_price": 2603.82, "month": "10", "start_price": 2635.06, "total_price": 20686378.0, "volume": 31907.0, "volume_price": 256801.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.79, "per": 31.41}, {"date": "20231027", "market": "KOSDAQ", "name": "화학", "compare": 17.87, "fluc_ratio": 0.68, "high_price": 2684.86, "last_price": 2631.77, "low_price": 2593.96, "month": "10", "start_price": 2638.73, "total_price": 20821549.0, "volume": 25651.0, "volume_price": 286472.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.81, "per": 31.65}, {"date": "20231030", "market": "KOSDAQ", "name": "화학", "compare": 21.76, "fluc_ratio": 0.83, "high_price": 2666.5, "last_price": 2654.32, "low_price": 2629.09, "month": "10", "start_price": 2634.76, "total_price": 21003360.0, "volume": 18591.0, "volume_price": 142993.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.82, "per": 31.97}, {"date": "20231031", "market": "KOSDAQ", "name": "화학", "compare": -60.15, "fluc_ratio": -2.27, "high_price": 2670.24, "last_price": 2593.82, "low_price": 2589.65, "month": "10", "start_price": 2667.12, "total_price": 20522876.0, "volume": 74035.0, "volume_price": 502328.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.78, "per": 31.24}, {"date": "20231101", "market": "KOSDAQ", "name": "화학", "compare": 17.56, "fluc_ratio": 0.68, "high_price": 2648.62, "last_price": 2611.38, "low_price": 2607.7, "month": "11", "start_price": 2613.39, "total_price": 20675832.0, "volume": 73371.0, "volume_price": 399270.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 1.79, "per": 31.45}, {"date": "20231102", "market": "KOSDAQ", "name": "화학", "compare": 70.21, "fluc_ratio": 2.69, "high_price": 2685.06, "last_price": 2681.59, "low_price": 2653.27, "month": "11", "start_price": 2657.53, "total_price": 21229306.0, "volume": 29297.0, "volume_price": 277076.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.84, "per": 32.3}, {"date": "20231103", "market": "KOSDAQ", "name": "화학", "compare": -19.79, "fluc_ratio": -0.74, "high_price": 2705.27, "last_price": 2661.8, "low_price": 2629.62, "month": "11", "start_price": 2704.75, "total_price": 21072633.0, "volume": 29863.0, "volume_price": 331703.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.83, "per": 32.03}, {"date": "20231106", "market": "KOSDAQ", "name": "화학", "compare": 181.55, "fluc_ratio": 6.82, "high_price": 2843.35, "last_price": 2843.35, "low_price": 2733.86, "month": "11", "start_price": 2735.82, "total_price": 22509932.0, "volume": 46672.0, "volume_price": 802206.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.96, "per": 34.28}, {"date": "20231107", "market": "KOSDAQ", "name": "화학", "compare": -64.44, "fluc_ratio": -2.26, "high_price": 2841.41, "last_price": 2783.08, "low_price": 2724.78, "month": "11", "start_price": 2840.97, "total_price": 22032772.0, "volume": 66453.0, "volume_price": 533203.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.91, "per": 33.51}, {"date": "20231108", "market": "KOSDAQ", "name": "화학", "compare": -34.46, "fluc_ratio": -1.24, "high_price": 2804.63, "last_price": 2748.62, "low_price": 2741.99, "month": "11", "start_price": 2775.27, "total_price": 21760003.0, "volume": 37223.0, "volume_price": 323599.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.89, "per": 33.1}, {"date": "20231109", "market": "KOSDAQ", "name": "화학", "compare": -33.66, "fluc_ratio": -1.22, "high_price": 2766.89, "last_price": 2714.96, "low_price": 2701.0, "month": "11", "start_price": 2762.48, "total_price": 21494166.0, "volume": 21934.0, "volume_price": 214272.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.86, "per": 32.67}, {"date": "20231110", "market": "KOSDAQ", "name": "화학", "compare": -50.92, "fluc_ratio": -1.88, "high_price": 2692.81, "last_price": 2664.04, "low_price": 2649.54, "month": "11", "start_price": 2679.75, "total_price": 21090410.0, "volume": 40546.0, "volume_price": 366928.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.83, "per": 32.04}, {"date": "20231113", "market": "KOSDAQ", "name": "화학", "compare": -8.0, "fluc_ratio": -0.3, "high_price": 2706.13, "last_price": 2654.32, "low_price": 2648.91, "month": "11", "start_price": 2690.0, "total_price": 21013445.0, "volume": 21594.0, "volume_price": 249314.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.82, "per": 31.87}, {"date": "20231114", "market": "KOSDAQ", "name": "화학", "compare": 39.95, "fluc_ratio": 1.51, "high_price": 2696.75, "last_price": 2688.27, "low_price": 2662.01, "month": "11", "start_price": 2666.26, "total_price": 21282228.0, "volume": 23200.0, "volume_price": 208302.0, "year": "2023", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 1.85, "per": 32.36}, {"date": "20231115", "market": "KOSDAQ", "name": "화학", "compare": 35.81, "fluc_ratio": 1.33, "high_price": 2738.01, "last_price": 2724.08, "low_price": 2702.26, "month": "11", "start_price": 2734.53, "total_price": 21566638.0, "volume": 29412.0, "volume_price": 278317.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.87, "per": 32.79}, {"date": "20231116", "market": "KOSDAQ", "name": "화학", "compare": 22.49, "fluc_ratio": 0.83, "high_price": 2749.37, "last_price": 2746.57, "low_price": 2713.95, "month": "11", "start_price": 2727.78, "total_price": 21744071.0, "volume": 28813.0, "volume_price": 184597.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.89, "per": 33.06}, {"date": "20231117", "market": "KOSDAQ", "name": "화학", "compare": -33.14, "fluc_ratio": -1.21, "high_price": 2737.48, "last_price": 2712.94, "low_price": 2703.46, "month": "11", "start_price": 2736.23, "total_price": 21482054.0, "volume": 42786.0, "volume_price": 261503.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 1.86, "per": 32.66}, {"date": "20231120", "market": "KOSDAQ", "name": "화학", "compare": 44.21, "fluc_ratio": 1.63, "high_price": 2770.2, "last_price": 2757.15, "low_price": 2705.69, "month": "11", "start_price": 2708.15, "total_price": 22090414.0, "volume": 44030.0, "volume_price": 702270.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.89, "per": 33.18}, {"date": "20231121", "market": "KOSDAQ", "name": "화학", "compare": 10.05, "fluc_ratio": 0.36, "high_price": 2778.54, "last_price": 2766.38, "low_price": 2737.56, "month": "11", "start_price": 2764.34, "total_price": 22158512.0, "volume": 43353.0, "volume_price": 371080.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.92, "per": 33.18}, {"date": "20231122", "market": "KOSDAQ", "name": "화학", "compare": -8.1, "fluc_ratio": -0.29, "high_price": 2772.82, "last_price": 2756.86, "low_price": 2735.63, "month": "11", "start_price": 2754.7, "total_price": 22081118.0, "volume": 36004.0, "volume_price": 286367.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.91, "per": 33.04}, {"date": "20231123", "market": "KOSDAQ", "name": "화학", "compare": 1.65, "fluc_ratio": 0.06, "high_price": 2782.96, "last_price": 2758.51, "low_price": 2750.79, "month": "11", "start_price": 2761.8, "total_price": 22094613.0, "volume": 48484.0, "volume_price": 652481.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.91, "per": 33.07}, {"date": "20231124", "market": "KOSDAQ", "name": "화학", "compare": -6.19, "fluc_ratio": -0.22, "high_price": 2764.9, "last_price": 2752.32, "low_price": 2744.02, "month": "11", "start_price": 2754.81, "total_price": 22046478.0, "volume": 43102.0, "volume_price": 513869.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.9, "per": 32.99}, {"date": "20231127", "market": "KOSDAQ", "name": "화학", "compare": -17.27, "fluc_ratio": -0.63, "high_price": 2763.78, "last_price": 2735.05, "low_price": 2732.94, "month": "11", "start_price": 2758.4, "total_price": 21922793.0, "volume": 32981.0, "volume_price": 277270.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.89, "per": 32.82}, {"date": "20231128", "market": "KOSDAQ", "name": "화학", "compare": -22.11, "fluc_ratio": -0.81, "high_price": 2741.3, "last_price": 2712.94, "low_price": 2710.13, "month": "11", "start_price": 2735.19, "total_price": 22139926.0, "volume": 62731.0, "volume_price": 1055606.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.88, "per": 32.55}, {"date": "20231129", "market": "KOSDAQ", "name": "화학", "compare": 0.42, "fluc_ratio": 0.02, "high_price": 2720.47, "last_price": 2713.36, "low_price": 2684.52, "month": "11", "start_price": 2717.6, "total_price": 22136232.0, "volume": 135765.0, "volume_price": 420271.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.91, "per": 33.09}, {"date": "20231130", "market": "KOSDAQ", "name": "화학", "compare": 47.27, "fluc_ratio": 1.74, "high_price": 2780.44, "last_price": 2760.63, "low_price": 2706.97, "month": "11", "start_price": 2708.91, "total_price": 22528623.0, "volume": 77837.0, "volume_price": 511000.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.95, "per": 33.69}, {"date": "20231201", "market": "KOSDAQ", "name": "화학", "compare": -28.3, "fluc_ratio": -1.02, "high_price": 2766.16, "last_price": 2735.72, "low_price": 2732.45, "month": "12", "start_price": 2757.4, "total_price": 22327826.0, "volume": 64920.0, "volume_price": 393665.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.93, "per": 33.33}, {"date": "20231204", "market": "KOSDAQ", "name": "화학", "compare": 11.08, "fluc_ratio": 0.41, "high_price": 2773.55, "last_price": 2746.8, "low_price": 2739.51, "month": "12", "start_price": 2765.25, "total_price": 22418512.0, "volume": 38075.0, "volume_price": 435449.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.94, "per": 33.45}, {"date": "20231205", "market": "KOSDAQ", "name": "화학", "compare": -35.53, "fluc_ratio": -1.29, "high_price": 2754.4, "last_price": 2711.27, "low_price": 2701.39, "month": "12", "start_price": 2733.71, "total_price": 22127870.0, "volume": 30104.0, "volume_price": 274315.0, "year": "2023", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 1.91, "per": 33.02}, {"date": "20231206", "market": "KOSDAQ", "name": "화학", "compare": 43.99, "fluc_ratio": 1.62, "high_price": 2757.59, "last_price": 2755.26, "low_price": 2706.69, "month": "12", "start_price": 2718.95, "total_price": 22480101.0, "volume": 26466.0, "volume_price": 243706.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.94, "per": 33.55}, {"date": "20231207", "market": "KOSDAQ", "name": "화학", "compare": -1.2, "fluc_ratio": -0.04, "high_price": 2759.94, "last_price": 2754.06, "low_price": 2721.37, "month": "12", "start_price": 2753.96, "total_price": 22477720.0, "volume": 25107.0, "volume_price": 239203.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.94, "per": 33.53}, {"date": "20231208", "market": "KOSDAQ", "name": "화학", "compare": 28.48, "fluc_ratio": 1.03, "high_price": 2786.0, "last_price": 2782.54, "low_price": 2755.29, "month": "12", "start_price": 2763.77, "total_price": 22715529.0, "volume": 45861.0, "volume_price": 286691.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.96, "per": 33.89}, {"date": "20231211", "market": "KOSDAQ", "name": "화학", "compare": -3.62, "fluc_ratio": -0.13, "high_price": 2802.07, "last_price": 2778.92, "low_price": 2770.44, "month": "12", "start_price": 2787.0, "total_price": 22685965.0, "volume": 61405.0, "volume_price": 278069.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.96, "per": 33.85}, {"date": "20231212", "market": "KOSDAQ", "name": "화학", "compare": -5.99, "fluc_ratio": -0.22, "high_price": 2786.57, "last_price": 2772.93, "low_price": 2761.47, "month": "12", "start_price": 2779.25, "total_price": 22648010.0, "volume": 26449.0, "volume_price": 239608.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.95, "per": 33.78}, {"date": "20231213", "market": "KOSDAQ", "name": "화학", "compare": -49.13, "fluc_ratio": -1.77, "high_price": 2770.31, "last_price": 2723.8, "low_price": 2719.71, "month": "12", "start_price": 2770.31, "total_price": 22247070.0, "volume": 38871.0, "volume_price": 249949.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.92, "per": 33.19}, {"date": "20231214", "market": "KOSDAQ", "name": "화학", "compare": 50.36, "fluc_ratio": 1.85, "high_price": 2784.26, "last_price": 2774.16, "low_price": 2752.27, "month": "12", "start_price": 2755.76, "total_price": 22658037.0, "volume": 19755.0, "volume_price": 264551.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.96, "per": 33.88}, {"date": "20231215", "market": "KOSDAQ", "name": "화학", "compare": -7.31, "fluc_ratio": -0.26, "high_price": 2803.27, "last_price": 2771.55, "low_price": 2748.84, "month": "12", "start_price": 2788.19, "total_price": 22636693.0, "volume": 18439.0, "volume_price": 231473.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.96, "per": 33.79}, {"date": "20231218", "market": "KOSDAQ", "name": "화학", "compare": 37.35, "fluc_ratio": 1.35, "high_price": 2814.95, "last_price": 2808.9, "low_price": 2786.04, "month": "12", "start_price": 2789.84, "total_price": 22941792.0, "volume": 20151.0, "volume_price": 267029.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.98, "per": 34.23}, {"date": "20231219", "market": "KOSDAQ", "name": "화학", "compare": 21.7, "fluc_ratio": 0.77, "high_price": 2832.15, "last_price": 2830.6, "low_price": 2793.55, "month": "12", "start_price": 2801.88, "total_price": 23119008.0, "volume": 49092.0, "volume_price": 331694.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.0, "per": 34.48}, {"date": "20231220", "market": "KOSDAQ", "name": "화학", "compare": 16.65, "fluc_ratio": 0.59, "high_price": 2858.52, "last_price": 2845.82, "low_price": 2834.89, "month": "12", "start_price": 2841.37, "total_price": 23243271.0, "volume": 31321.0, "volume_price": 315701.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.94, "per": 48.28}, {"date": "20231221", "market": "KOSDAQ", "name": "화학", "compare": -23.77, "fluc_ratio": -0.83, "high_price": 2851.57, "last_price": 2823.74, "low_price": 2805.01, "month": "12", "start_price": 2819.84, "total_price": 23062948.0, "volume": 23529.0, "volume_price": 245303.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.92, "per": 47.84}, {"date": "20231222", "market": "KOSDAQ", "name": "화학", "compare": -16.07, "fluc_ratio": -0.57, "high_price": 2844.28, "last_price": 2807.34, "low_price": 2804.67, "month": "12", "start_price": 2834.83, "total_price": 22929128.0, "volume": 20977.0, "volume_price": 208730.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.91, "per": 47.58}, {"date": "20231226", "market": "KOSDAQ", "name": "화학", "compare": -30.53, "fluc_ratio": -1.09, "high_price": 2812.45, "last_price": 2776.81, "low_price": 2771.88, "month": "12", "start_price": 2812.0, "total_price": 22679903.0, "volume": 26649.0, "volume_price": 180340.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.89, "per": 47.08}, {"date": "20231227", "market": "KOSDAQ", "name": "화학", "compare": 24.45, "fluc_ratio": 0.88, "high_price": 2806.72, "last_price": 2801.26, "low_price": 2776.82, "month": "12", "start_price": 2781.89, "total_price": 22878570.0, "volume": 17139.0, "volume_price": 164241.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.91, "per": 47.5}, {"date": "20231228", "market": "KOSDAQ", "name": "화학", "compare": 19.65, "fluc_ratio": 0.7, "high_price": 2824.22, "last_price": 2821.82, "low_price": 2784.77, "month": "12", "start_price": 2800.85, "total_price": 23056650.0, "volume": 16573.0, "volume_price": 154830.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.92, "per": 47.86}, {"date": "20240102", "market": "KOSDAQ", "name": "화학", "compare": 26.32, "fluc_ratio": 0.93, "high_price": 2856.41, "last_price": 2848.14, "low_price": 2812.69, "month": "01", "start_price": 2822.38, "total_price": 23271247.0, "volume": 17789.0, "volume_price": 236551.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.94, "per": 48.3}, {"date": "20240103", "market": "KOSDAQ", "name": "화학", "compare": -40.82, "fluc_ratio": -1.43, "high_price": 2826.37, "last_price": 2808.1, "low_price": 2788.91, "month": "01", "start_price": 2826.37, "total_price": 22944057.0, "volume": 22956.0, "volume_price": 252405.0, "year": "2024"}, {"date": "20240104", "market": "KOSDAQ", "name": "화학", "compare": -5.55, "fluc_ratio": -0.2, "high_price": 2806.18, "last_price": 2802.55, "low_price": 2763.71, "month": "01", "start_price": 2789.63, "total_price": 22898774.0, "volume": 46870.0, "volume_price": 387096.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.91, "per": 47.48}, {"date": "20240105", "market": "KOSDAQ", "name": "화학", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.92, "per": 47.88}, {"date": "20240108", "market": "KOSDAQ", "name": "화학", "compare": 0.53, "fluc_ratio": 0.02, "high_price": 2839.5, "last_price": 2829.31, "low_price": 2817.09, "month": "01", "start_price": 2826.82, "total_price": 23136645.0, "volume": 23662.0, "volume_price": 224522.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.92, "per": 47.89}, {"date": "20240109", "market": "KOSDAQ", "name": "화학", "compare": 33.02, "fluc_ratio": 1.17, "high_price": 2878.19, "last_price": 2862.33, "low_price": 2852.5, "month": "01", "start_price": 2852.5, "total_price": 23409190.0, "volume": 31987.0, "volume_price": 289770.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.94, "per": 48.46}, {"date": "20240110", "market": "KOSDAQ", "name": "화학", "compare": -7.7, "fluc_ratio": -0.27, "high_price": 2876.78, "last_price": 2854.63, "low_price": 2839.99, "month": "01", "start_price": 2872.97, "total_price": 23343748.0, "volume": 35986.0, "volume_price": 525764.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.94, "per": 48.37}, {"date": "20240111", "market": "KOSDAQ", "name": "화학", "compare": 16.12, "fluc_ratio": 0.56, "high_price": 2894.84, "last_price": 2873.41, "low_price": 2855.01, "month": "01", "start_price": 2860.51, "total_price": 23497297.0, "volume": 25636.0, "volume_price": 314894.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.95, "per": 48.64}, {"date": "20240112", "market": "KOSDAQ", "name": "화학", "compare": -16.11, "fluc_ratio": -0.56, "high_price": 2891.91, "last_price": 2857.3, "low_price": 2842.01, "month": "01", "start_price": 2871.28, "total_price": 23365575.0, "volume": 41021.0, "volume_price": 311020.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.94, "per": 48.37}, {"date": "20240115", "market": "KOSDAQ", "name": "화학", "compare": 6.08, "fluc_ratio": 0.21, "high_price": 2887.79, "last_price": 2863.38, "low_price": 2845.2, "month": "01", "start_price": 2858.97, "total_price": 23421216.0, "volume": 50637.0, "volume_price": 548006.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.94, "per": 48.43}, {"date": "20240116", "market": "KOSDAQ", "name": "화학", "compare": -11.32, "fluc_ratio": -0.4, "high_price": 2894.36, "last_price": 2852.06, "low_price": 2830.77, "month": "01", "start_price": 2858.26, "total_price": 23321486.0, "volume": 26557.0, "volume_price": 348214.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.93, "per": 48.17}, {"date": "20240117", "market": "KOSDAQ", "name": "화학", "compare": -47.5, "fluc_ratio": -1.67, "high_price": 2877.13, "last_price": 2804.56, "low_price": 2800.08, "month": "01", "start_price": 2868.84, "total_price": 22935259.0, "volume": 44328.0, "volume_price": 459620.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.9, "per": 47.27}, {"date": "20240118", "market": "KOSDAQ", "name": "화학", "compare": 53.28, "fluc_ratio": 1.9, "high_price": 2867.53, "last_price": 2857.84, "low_price": 2787.04, "month": "01", "start_price": 2798.91, "total_price": 23383311.0, "volume": 52337.0, "volume_price": 568305.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.94, "per": 48.22}, {"date": "20240119", "market": "KOSDAQ", "name": "화학", "compare": -38.91, "fluc_ratio": -1.36, "high_price": 2921.45, "last_price": 2818.93, "low_price": 2810.77, "month": "01", "start_price": 2882.0, "total_price": 23068105.0, "volume": 40894.0, "volume_price": 975252.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.92, "per": 47.73}, {"date": "20240122", "market": "KOSDAQ", "name": "화학", "compare": -32.81, "fluc_ratio": -1.16, "high_price": 2846.1, "last_price": 2786.12, "low_price": 2782.47, "month": "01", "start_price": 2841.58, "total_price": 22799666.0, "volume": 31557.0, "volume_price": 458937.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.89, "per": 47.15}, {"date": "20240123", "market": "KOSDAQ", "name": "화학", "compare": 25.07, "fluc_ratio": 0.9, "high_price": 2835.06, "last_price": 2811.19, "low_price": 2758.34, "month": "01", "start_price": 2781.75, "total_price": 23005015.0, "volume": 33523.0, "volume_price": 490555.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.91, "per": 47.59}, {"date": "20240124", "market": "KOSDAQ", "name": "화학", "compare": 10.54, "fluc_ratio": 0.37, "high_price": 2846.33, "last_price": 2821.73, "low_price": 2793.16, "month": "01", "start_price": 2828.11, "total_price": 23091271.0, "volume": 25847.0, "volume_price": 447859.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.92, "per": 47.82}, {"date": "20240125", "market": "KOSDAQ", "name": "화학", "compare": -58.69, "fluc_ratio": -2.08, "high_price": 2805.39, "last_price": 2763.04, "low_price": 2754.59, "month": "01", "start_price": 2805.2, "total_price": 22650893.0, "volume": 19733.0, "volume_price": 307441.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.88, "per": 46.85}, {"date": "20240126", "market": "KOSDAQ", "name": "화학", "compare": 45.76, "fluc_ratio": 1.66, "high_price": 2812.0, "last_price": 2808.8, "low_price": 2731.12, "month": "01", "start_price": 2740.51, "total_price": 23026420.0, "volume": 33201.0, "volume_price": 489503.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.91, "per": 47.6}, {"date": "20240129", "market": "KOSDAQ", "name": "화학", "compare": 23.42, "fluc_ratio": 0.83, "high_price": 2866.24, "last_price": 2832.22, "low_price": 2791.36, "month": "01", "start_price": 2826.12, "total_price": 23218087.0, "volume": 122629.0, "volume_price": 1146986.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.92, "per": 47.95}, {"date": "20240130", "market": "KOSDAQ", "name": "화학", "compare": 23.42, "fluc_ratio": 0.83, "high_price": 2858.29, "last_price": 2855.64, "low_price": 2817.28, "month": "01", "start_price": 2834.27, "total_price": 23409802.0, "volume": 62040.0, "volume_price": 620622.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.94, "per": 48.3}, {"date": "20240131", "market": "KOSDAQ", "name": "화학", "compare": -61.67, "fluc_ratio": -2.16, "high_price": 2861.32, "last_price": 2788.6, "low_price": 2773.54, "month": "01", "start_price": 2838.44, "total_price": 22861160.0, "volume": 161685.0, "volume_price": 766652.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.9, "per": 47.24}, {"date": "20240201", "market": "KOSDAQ", "name": "화학", "compare": 9.05, "fluc_ratio": 0.32, "high_price": 2799.34, "last_price": 2797.65, "low_price": 2727.5, "month": "02", "start_price": 2760.66, "total_price": 22935207.0, "volume": 61944.0, "volume_price": 529077.0, "year": "2024", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.9, "per": 47.47}, {"date": "20240202", "market": "KOSDAQ", "name": "화학", "compare": 34.43, "fluc_ratio": 1.23, "high_price": 2877.23, "last_price": 2834.92, "low_price": 2815.63, "month": "02", "start_price": 2815.63, "total_price": 23240211.0, "volume": 34666.0, "volume_price": 539604.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.93, "per": 48.08}, {"date": "20240205", "market": "KOSDAQ", "name": "화학", "compare": 7.65, "fluc_ratio": 0.27, "high_price": 2848.24, "last_price": 2842.57, "low_price": 2785.31, "month": "02", "start_price": 2816.07, "total_price": 23391758.0, "volume": 51788.0, "volume_price": 542174.0, "year": "2024", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 1.94, "per": 48.41}, {"date": "20240206", "market": "KOSDAQ", "name": "화학", "compare": 67.26, "fluc_ratio": 2.37, "high_price": 2920.59, "last_price": 2909.83, "low_price": 2833.41, "month": "02", "start_price": 2833.41, "total_price": 23945186.0, "volume": 32420.0, "volume_price": 688722.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.99, "per": 49.55}, {"date": "20240207", "market": "KOSDAQ", "name": "화학", "compare": -34.55, "fluc_ratio": -1.19, "high_price": 2946.6, "last_price": 2875.28, "low_price": 2866.4, "month": "02", "start_price": 2911.42, "total_price": 23661722.0, "volume": 28915.0, "volume_price": 603317.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.96, "per": 48.92}, {"date": "20240208", "market": "KOSDAQ", "name": "화학", "compare": 43.21, "fluc_ratio": 1.5, "high_price": 2950.57, "last_price": 2918.49, "low_price": 2860.95, "month": "02", "start_price": 2876.47, "total_price": 24026158.0, "volume": 60976.0, "volume_price": 624430.0, "year": "2024", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 1.99, "per": 49.6}, {"date": "20240213", "market": "KOSDAQ", "name": "화학", "compare": 158.81, "fluc_ratio": 5.44, "high_price": 3077.3, "last_price": 3077.3, "low_price": 2942.56, "month": "02", "start_price": 2942.99, "total_price": 25331417.0, "volume": 40774.0, "volume_price": 843866.0, "year": "2024", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.1, "per": 52.34}, {"date": "20240214", "market": "KOSDAQ", "name": "화학", "compare": 91.12, "fluc_ratio": 2.96, "high_price": 3174.59, "last_price": 3168.42, "low_price": 3022.51, "month": "02", "start_price": 3034.78, "total_price": 26080421.0, "volume": 45221.0, "volume_price": 989220.0, "year": "2024", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.16, "per": 53.87}, {"date": "20240215", "market": "KOSDAQ", "name": "화학", "compare": 16.42, "fluc_ratio": 0.52, "high_price": 3197.55, "last_price": 3184.84, "low_price": 3121.02, "month": "02", "start_price": 3196.07, "total_price": 26242369.0, "volume": 50589.0, "volume_price": 678653.0, "year": "2024", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.18, "per": 54.22}, {"date": "20240216", "market": "KOSDAQ", "name": "화학", "compare": -35.5, "fluc_ratio": -1.11, "high_price": 3199.75, "last_price": 3149.34, "low_price": 3134.49, "month": "02", "start_price": 3181.2, "total_price": 25950292.0, "volume": 53489.0, "volume_price": 715418.0, "year": "2024", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.15, "per": 53.64}, {"date": "20240219", "market": "KOSDAQ", "name": "화학", "compare": 95.72, "fluc_ratio": 3.04, "high_price": 3274.67, "last_price": 3245.06, "low_price": 3133.98, "month": "02", "start_price": 3135.23, "total_price": 26737818.0, "volume": 31094.0, "volume_price": 821266.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.22, "per": 55.21}, {"date": "20240220", "market": "KOSDAQ", "name": "화학", "compare": 65.8, "fluc_ratio": 2.03, "high_price": 3317.87, "last_price": 3310.86, "low_price": 3255.7, "month": "02", "start_price": 3271.07, "total_price": 27279326.0, "volume": 41063.0, "volume_price": 751502.0, "year": "2024", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.26, "per": 56.38}, {"date": "20240221", "market": "KOSDAQ", "name": "화학", "compare": 62.83, "fluc_ratio": 1.9, "high_price": 3394.25, "last_price": 3373.69, "low_price": 3272.93, "month": "02", "start_price": 3298.62, "total_price": 27796104.0, "volume": 44857.0, "volume_price": 1021989.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.31, "per": 57.47}, {"date": "20240222", "market": "KOSDAQ", "name": "화학", "compare": 12.53, "fluc_ratio": 0.37, "high_price": 3409.6, "last_price": 3386.22, "low_price": 3344.49, "month": "02", "start_price": 3359.24, "total_price": 27899245.0, "volume": 33535.0, "volume_price": 830811.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.32, "per": 57.74}, {"date": "20240223", "market": "KOSDAQ", "name": "화학", "compare": -80.91, "fluc_ratio": -2.39, "high_price": 3360.33, "last_price": 3305.31, "low_price": 3270.19, "month": "02", "start_price": 3359.55, "total_price": 27239668.0, "volume": 32250.0, "volume_price": 723850.0, "year": "2024", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.26, "per": 56.34}, {"date": "20240226", "market": "KOSDAQ", "name": "화학", "compare": 59.24, "fluc_ratio": 1.79, "high_price": 3365.67, "last_price": 3364.55, "low_price": 3265.72, "month": "02", "start_price": 3288.8, "total_price": 27727505.0, "volume": 28394.0, "volume_price": 656281.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.3, "per": 57.35}, {"date": "20240227", "market": "KOSDAQ", "name": "화학", "compare": -44.68, "fluc_ratio": -1.33, "high_price": 3410.81, "last_price": 3319.87, "low_price": 3297.36, "month": "02", "start_price": 3345.92, "total_price": 27359868.0, "volume": 23559.0, "volume_price": 641215.0, "year": "2024", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.27, "per": 56.6}, {"date": "20240228", "market": "KOSDAQ", "name": "화학", "compare": -61.9, "fluc_ratio": -1.86, "high_price": 3342.82, "last_price": 3257.97, "low_price": 3249.0, "month": "02", "start_price": 3314.04, "total_price": 26700994.0, "volume": 28395.0, "volume_price": 592619.0, "year": "2024", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.23, "per": 55.62}, {"date": "20240229", "market": "KOSDAQ", "name": "화학", "compare": -28.13, "fluc_ratio": -0.86, "high_price": 3288.19, "last_price": 3229.84, "low_price": 3205.56, "month": "02", "start_price": 3265.96, "total_price": 26518500.0, "volume": 23773.0, "volume_price": 611163.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.22, "per": 55.26}, {"date": "20240304", "market": "KOSDAQ", "name": "화학", "compare": -45.96, "fluc_ratio": -1.42, "high_price": 3276.54, "last_price": 3183.88, "low_price": 3175.45, "month": "03", "start_price": 3233.16, "total_price": 26148438.0, "volume": 31049.0, "volume_price": 591737.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.18, "per": 54.33}, {"date": "20240305", "market": "KOSDAQ", "name": "화학", "compare": -14.96, "fluc_ratio": -0.47, "high_price": 3196.5, "last_price": 3168.92, "low_price": 3145.56, "month": "03", "start_price": 3173.91, "total_price": 26023947.0, "volume": 27251.0, "volume_price": 787080.0, "year": "2024", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.17, "per": 54.04}, {"date": "20240306", "market": "KOSDAQ", "name": "화학", "compare": 6.61, "fluc_ratio": 0.21, "high_price": 3242.62, "last_price": 3175.53, "low_price": 3153.71, "month": "03", "start_price": 3161.58, "total_price": 25902429.0, "volume": 24184.0, "volume_price": 566315.0, "year": "2024", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.2, "per": 53.82}, {"date": "20240307", "market": "KOSDAQ", "name": "화학", "compare": -21.22, "fluc_ratio": -0.67, "high_price": 3182.42, "last_price": 3154.31, "low_price": 3137.94, "month": "03", "start_price": 3175.25, "total_price": 25726906.0, "volume": 47269.0, "volume_price": 628604.0, "year": "2024", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.19, "per": 53.52}, {"date": "20240308", "market": "KOSDAQ", "name": "화학", "compare": -16.45, "fluc_ratio": -0.52, "high_price": 3200.73, "last_price": 3137.86, "low_price": 3120.95, "month": "03", "start_price": 3186.41, "total_price": 25584887.0, "volume": 40770.0, "volume_price": 1193011.0, "year": "2024", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.18, "per": 53.26}, {"date": "20240311", "market": "KOSDAQ", "name": "화학", "compare": 115.68, "fluc_ratio": 3.69, "high_price": 3282.38, "last_price": 3253.54, "low_price": 3129.54, "month": "03", "start_price": 3142.09, "total_price": 26524187.0, "volume": 35826.0, "volume_price": 1398562.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.27, "per": 55.39}, {"date": "20240312", "market": "KOSDAQ", "name": "화학", "compare": 2.0, "fluc_ratio": 0.06, "high_price": 3292.46, "last_price": 3263.77, "low_price": 3238.9, "month": "03", "start_price": 3283.93, "total_price": 26610628.0, "volume": 36032.0, "volume_price": 785428.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.27, "per": 55.43}, {"date": "20240313", "market": "KOSDAQ", "name": "화학", "compare": -50.2, "fluc_ratio": -1.54, "high_price": 3268.67, "last_price": 3213.57, "low_price": 3187.97, "month": "03", "start_price": 3256.94, "total_price": 26366087.0, "volume": 29143.0, "volume_price": 654168.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.25, "per": 54.89}, {"date": "20240314", "market": "KOSDAQ", "name": "화학", "compare": -27.22, "fluc_ratio": -0.85, "high_price": 3232.11, "last_price": 3186.35, "low_price": 3166.78, "month": "03", "start_price": 3226.1, "total_price": 26142677.0, "volume": 28425.0, "volume_price": 477750.0, "year": "2024", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.22, "per": 54.29}, {"date": "20240315", "market": "KOSDAQ", "name": "화학", "compare": -36.92, "fluc_ratio": -1.16, "high_price": 3182.98, "last_price": 3144.87, "low_price": 3111.48, "month": "03", "start_price": 3157.95, "total_price": 25878110.0, "volume": 21514.0, "volume_price": 420993.0, "year": "2024", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.21, "per": 53.83}, {"date": "20240318", "market": "KOSDAQ", "name": "화학", "compare": 98.84, "fluc_ratio": 3.14, "high_price": 3243.94, "last_price": 3243.71, "low_price": 3157.29, "month": "03", "start_price": 3165.86, "total_price": 26693125.0, "volume": 41535.0, "volume_price": 695747.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.28, "per": 55.57}, {"date": "20240319", "market": "KOSDAQ", "name": "화학", "compare": -27.06, "fluc_ratio": -0.83, "high_price": 3238.14, "last_price": 3216.65, "low_price": 3197.85, "month": "03", "start_price": 3238.1, "total_price": 26460939.0, "volume": 39218.0, "volume_price": 562687.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.26, "per": 55.11}, {"date": "20240320", "market": "KOSDAQ", "name": "화학", "compare": 22.27, "fluc_ratio": 0.69, "high_price": 3244.68, "last_price": 3238.92, "low_price": 3198.21, "month": "03", "start_price": 3225.65, "total_price": 26645668.0, "volume": 38228.0, "volume_price": 478969.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.27, "per": 55.45}, {"date": "20240321", "market": "KOSDAQ", "name": "화학", "compare": -22.97, "fluc_ratio": -0.71, "high_price": 3278.81, "last_price": 3213.99, "low_price": 3205.9, "month": "03", "start_price": 3273.68, "total_price": 26598103.0, "volume": 57219.0, "volume_price": 503251.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.25, "per": 54.97}, {"date": "20240322", "market": "KOSDAQ", "name": "화학", "compare": 20.55, "fluc_ratio": 0.64, "high_price": 3245.29, "last_price": 3234.54, "low_price": 3201.61, "month": "03", "start_price": 3212.8, "total_price": 26769351.0, "volume": 77295.0, "volume_price": 504431.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.27, "per": 54.33}, {"date": "20240325", "market": "KOSDAQ", "name": "화학", "compare": 11.02, "fluc_ratio": 0.34, "high_price": 3267.06, "last_price": 3245.56, "low_price": 3223.16, "month": "03", "start_price": 3227.39, "total_price": 27029505.0, "volume": 45333.0, "volume_price": 626597.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.27, "per": 54.4}, {"date": "20240326", "market": "KOSDAQ", "name": "화학", "compare": -70.68, "fluc_ratio": -2.18, "high_price": 3256.69, "last_price": 3174.88, "low_price": 3156.62, "month": "03", "start_price": 3247.89, "total_price": 26437479.0, "volume": 38761.0, "volume_price": 555805.0, "year": "2024", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.22, "per": 53.28}, {"date": "20240327", "market": "KOSDAQ", "name": "화학", "compare": 25.14, "fluc_ratio": 0.79, "high_price": 3229.79, "last_price": 3200.02, "low_price": 3155.95, "month": "03", "start_price": 3186.33, "total_price": 26645906.0, "volume": 30731.0, "volume_price": 459676.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.24, "per": 53.76}, {"date": "20240328", "market": "KOSDAQ", "name": "화학", "compare": 2.57, "fluc_ratio": 0.08, "high_price": 3245.69, "last_price": 3202.59, "low_price": 3189.94, "month": "03", "start_price": 3218.18, "total_price": 26667390.0, "volume": 42409.0, "volume_price": 518501.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.24, "per": 53.76}, {"date": "20240329", "market": "KOSDAQ", "name": "화학", "compare": -29.57, "fluc_ratio": -0.92, "high_price": 3201.14, "last_price": 3169.25, "low_price": 3150.88, "month": "03", "start_price": 3194.61, "total_price": 26406795.0, "volume": 38098.0, "volume_price": 386988.0, "year": "2024", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.23, "per": 53.38}, {"date": "20240401", "market": "KOSDAQ", "name": "화학", "compare": 95.01, "fluc_ratio": 3.0, "high_price": 3267.56, "last_price": 3265.79, "low_price": 3169.45, "month": "04", "start_price": 3176.34, "total_price": 27210057.0, "volume": 43684.0, "volume_price": 504629.0, "year": "2024", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.3, "per": 55.1}, {"date": "20240402", "market": "KOSDAQ", "name": "화학", "compare": -12.78, "fluc_ratio": -0.39, "high_price": 3281.71, "last_price": 3258.53, "low_price": 3218.56, "month": "04", "start_price": 3250.64, "total_price": 27149577.0, "volume": 40759.0, "volume_price": 612649.0, "year": "2024", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.29, "per": 54.9}, {"date": "20240403", "market": "KOSDAQ", "name": "화학", "compare": 117.93, "fluc_ratio": 3.62, "high_price": 3412.54, "last_price": 3376.46, "low_price": 3267.51, "month": "04", "start_price": 3267.51, "total_price": 28130791.0, "volume": 58617.0, "volume_price": 1372570.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.38, "per": 56.94}, {"date": "20240404", "market": "KOSDAQ", "name": "화학", "compare": 50.52, "fluc_ratio": 1.5, "high_price": 3474.88, "last_price": 3426.98, "low_price": 3364.85, "month": "04", "start_price": 3364.85, "total_price": 28551705.0, "volume": 67325.0, "volume_price": 1113626.0, "year": "2024", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.41, "per": 57.84}, {"date": "20240405", "market": "KOSDAQ", "name": "화학", "compare": -20.65, "fluc_ratio": -0.6, "high_price": 3419.23, "last_price": 3406.33, "low_price": 3329.47, "month": "04", "start_price": 3375.79, "total_price": 28379942.0, "volume": 31590.0, "volume_price": 776527.0, "year": "2024", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.41, "per": 57.63}, {"date": "20240408", "market": "KOSDAQ", "name": "화학", "compare": -15.36, "fluc_ratio": -0.45, "high_price": 3508.51, "last_price": 3397.97, "low_price": 3361.3, "month": "04", "start_price": 3448.93, "total_price": 28310316.0, "volume": 40706.0, "volume_price": 1393016.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.39, "per": 57.25}, {"date": "20240409", "market": "KOSDAQ", "name": "화학", "compare": 18.66, "fluc_ratio": 0.55, "high_price": 3440.23, "last_price": 3407.95, "low_price": 3361.65, "month": "04", "start_price": 3375.77, "total_price": 28500977.0, "volume": 29394.0, "volume_price": 676120.0, "year": "2024"}, {"date": "20240411", "market": "KOSDAQ", "name": "화학", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.41, "per": 56.67}, {"date": "20240412", "market": "KOSDAQ", "name": "화학", "compare": 4.26, "fluc_ratio": 0.12, "high_price": 3490.83, "last_price": 3415.62, "low_price": 3413.51, "month": "04", "start_price": 3425.43, "total_price": 28688940.0, "volume": 27917.0, "volume_price": 622720.0, "year": "2024", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.43, "per": 57.02}, {"date": "20240415", "market": "KOSDAQ", "name": "화학", "compare": -157.58, "fluc_ratio": -4.61, "high_price": 3352.69, "last_price": 3258.04, "low_price": 3257.05, "month": "04", "start_price": 3345.89, "total_price": 27367047.0, "volume": 35129.0, "volume_price": 559748.0, "year": "2024", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.32, "per": 54.38}, {"date": "20240416", "market": "KOSDAQ", "name": "화학", "compare": -24.42, "fluc_ratio": -0.75, "high_price": 3265.7, "last_price": 3233.62, "low_price": 3203.42, "month": "04", "start_price": 3235.2, "total_price": 27156328.0, "volume": 30284.0, "volume_price": 428215.0, "year": "2024", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.3, "per": 53.96}, {"date": "20240417", "market": "KOSDAQ", "name": "화학", "compare": -63.15, "fluc_ratio": -1.95, "high_price": 3275.1, "last_price": 3170.47, "low_price": 3168.42, "month": "04", "start_price": 3269.9, "total_price": 26637353.0, "volume": 39703.0, "volume_price": 560533.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.25, "per": 52.88}, {"date": "20240418", "market": "KOSDAQ", "name": "화학", "compare": 80.15, "fluc_ratio": 2.53, "high_price": 3253.01, "last_price": 3250.62, "low_price": 3152.38, "month": "04", "start_price": 3175.41, "total_price": 27307684.0, "volume": 26600.0, "volume_price": 367597.0, "year": "2024", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.31, "per": 53.75}, {"date": "20240419", "market": "KOSDAQ", "name": "화학", "compare": -63.03, "fluc_ratio": -1.94, "high_price": 3246.26, "last_price": 3187.59, "low_price": 3136.19, "month": "04", "start_price": 3236.34, "total_price": 26781726.0, "volume": 39016.0, "volume_price": 493459.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.27, "per": 52.67}, {"date": "20240422", "market": "KOSDAQ", "name": "화학", "compare": -38.18, "fluc_ratio": -1.2, "high_price": 3245.37, "last_price": 3150.79, "low_price": 3133.68, "month": "04", "start_price": 3188.89, "total_price": 26474510.0, "volume": 34652.0, "volume_price": 468354.0, "year": "2024", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.24, "per": 52.01}, {"date": "20240423", "market": "KOSDAQ", "name": "화학", "compare": 0.53, "fluc_ratio": 0.02, "high_price": 3212.32, "last_price": 3151.32, "low_price": 3146.83, "month": "04", "start_price": 3176.76, "total_price": 26478020.0, "volume": 25540.0, "volume_price": 362084.0, "year": "2024", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.24, "per": 52.0}, {"date": "20240424", "market": "KOSDAQ", "name": "화학", "compare": 57.04, "fluc_ratio": 1.81, "high_price": 3214.62, "last_price": 3206.14, "low_price": 3170.94, "month": "04", "start_price": 3211.94, "total_price": 26953751.0, "volume": 30514.0, "volume_price": 427114.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.28, "per": 52.99}, {"date": "20240425", "market": "KOSDAQ", "name": "화학", "compare": -30.75, "fluc_ratio": -0.96, "high_price": 3234.9, "last_price": 3175.39, "low_price": 3169.64, "month": "04", "start_price": 3172.58, "total_price": 26878431.0, "volume": 37331.0, "volume_price": 620366.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.25, "per": 52.39}, {"date": "20240426", "market": "KOSDAQ", "name": "화학", "compare": 4.26, "fluc_ratio": 0.13, "high_price": 3198.38, "last_price": 3171.89, "low_price": 3147.83, "month": "04", "start_price": 3185.58, "total_price": 26853901.0, "volume": 27790.0, "volume_price": 348876.0, "year": "2024", "forward_per": 2.26, "pbr": 0.42, "per": 52.57}, {"date": "20240429", "market": "KOSDAQ", "name": "화학", "compare": 98.49, "fluc_ratio": 3.1, "high_price": 3272.51, "last_price": 3270.55, "low_price": 3185.09, "month": "04", "start_price": 3189.89, "total_price": 27689974.0, "volume": 47485.0, "volume_price": 605905.0, "year": "2024", "forward_per": 2.34, "pbr": 0.41, "per": 54.3}, {"date": "20240430", "market": "KOSDAQ", "name": "화학", "compare": -11.07, "fluc_ratio": -0.34, "high_price": 3299.83, "last_price": 3262.56, "low_price": 3241.09, "month": "04", "start_price": 3292.94, "total_price": 27622579.0, "volume": 70541.0, "volume_price": 980263.0, "year": "2024", "forward_per": 2.32, "pbr": 0.41, "per": 53.99}, {"date": "20240502", "market": "KOSDAQ", "name": "화학", "compare": -19.35, "fluc_ratio": -0.59, "high_price": 3287.31, "last_price": 3243.21, "low_price": 3235.77, "month": "05", "start_price": 3271.47, "total_price": 27279126.0, "volume": 99573.0, "volume_price": 1080308.0, "year": "2024"}]

건설

[{"date": "20100104", "market": "KOSDAQ", "name": "건설", "compare": -0.27, "fluc_ratio": -0.29, "high_price": 95.64, "last_price": 94.41, "low_price": 94.16, "month": "01", "start_price": 95.6, "total_price": 1732945, "volume": 6089, "volume_price": 25279, "year": "2010", "dividend_ratio": 1.0, "pbr": 0.86, "per": 18.14}, {"date": "20100105", "market": "KOSDAQ", "name": "건설", "compare": -1.15, "fluc_ratio": -1.22, "high_price": 94.61, "last_price": 93.26, "low_price": 93.05, "month": "01", "start_price": 94.49, "total_price": 1712028, "volume": 5784, "volume_price": 19157, "year": "2010", "dividend_ratio": 1.02, "pbr": 0.85, "per": 17.92}, {"date": "20100106", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.2, "high_price": 93.86, "last_price": 93.45, "low_price": 92.83, "month": "01", "start_price": 93.4, "total_price": 1755355, "volume": 6395, "volume_price": 27882, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.85, "per": 17.95}, {"date": "20100107", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.19, "high_price": 94.4, "last_price": 93.63, "low_price": 93.49, "month": "01", "start_price": 93.91, "total_price": 1758662, "volume": 9010, "volume_price": 45285, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.87, "per": 17.95}, {"date": "20100108", "market": "KOSDAQ", "name": "건설", "compare": 0.33, "fluc_ratio": 0.35, "high_price": 94.19, "last_price": 93.96, "low_price": 93.36, "month": "01", "start_price": 93.89, "total_price": 1765048, "volume": 6819, "volume_price": 27051, "year": "2010", "dividend_ratio": 1.05, "pbr": 0.87, "per": 18.02}, {"date": "20100111", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.48, "high_price": 95.16, "last_price": 94.41, "low_price": 94.34, "month": "01", "start_price": 94.96, "total_price": 1773323, "volume": 6465, "volume_price": 26662, "year": "2010", "dividend_ratio": 1.05, "pbr": 0.88, "per": 18.1}, {"date": "20100112", "market": "KOSDAQ", "name": "건설", "compare": -0.43, "fluc_ratio": -0.46, "high_price": 94.92, "last_price": 93.98, "low_price": 93.68, "month": "01", "start_price": 94.92, "total_price": 1765308, "volume": 5071, "volume_price": 17990, "year": "2010", "dividend_ratio": 1.05, "pbr": 0.87, "per": 18.02}, {"date": "20100113", "market": "KOSDAQ", "name": "건설", "compare": -0.99, "fluc_ratio": -1.05, "high_price": 94.18, "last_price": 92.99, "low_price": 92.85, "month": "01", "start_price": 93.78, "total_price": 1746798, "volume": 9291, "volume_price": 20569, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.87, "per": 17.83}, {"date": "20100114", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.05, "high_price": 93.4, "last_price": 93.04, "low_price": 92.41, "month": "01", "start_price": 93.07, "total_price": 1747731, "volume": 6755, "volume_price": 17618, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.87, "per": 17.84}, {"date": "20100115", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.05, "high_price": 93.75, "last_price": 93.09, "low_price": 92.61, "month": "01", "start_price": 93.18, "total_price": 1748630, "volume": 6974, "volume_price": 17678, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.87, "per": 17.85}, {"date": "20100118", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.27, "high_price": 93.54, "last_price": 93.34, "low_price": 92.93, "month": "01", "start_price": 93.16, "total_price": 1753231, "volume": 9881, "volume_price": 29385, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.87, "per": 17.9}, {"date": "20100119", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.34, "high_price": 93.92, "last_price": 93.02, "low_price": 92.63, "month": "01", "start_price": 93.77, "total_price": 1747117, "volume": 7637, "volume_price": 20063, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.87, "per": 17.83}, {"date": "20100120", "market": "KOSDAQ", "name": "건설", "compare": 0.43, "fluc_ratio": 0.46, "high_price": 94.04, "last_price": 93.45, "low_price": 92.92, "month": "01", "start_price": 94.01, "total_price": 1755232, "volume": 13112, "volume_price": 54291, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.87, "per": 17.92}, {"date": "20100121", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.45, "high_price": 93.37, "last_price": 93.03, "low_price": 92.58, "month": "01", "start_price": 93.1, "total_price": 1747335, "volume": 6858, "volume_price": 24514, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.87, "per": 17.84}, {"date": "20100122", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.25, "high_price": 93.96, "last_price": 92.8, "low_price": 91.91, "month": "01", "start_price": 92.72, "total_price": 1743110, "volume": 10251, "volume_price": 64133, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.86, "per": 17.79}, {"date": "20100125", "market": "KOSDAQ", "name": "건설", "compare": -2.53, "fluc_ratio": -2.73, "high_price": 93.31, "last_price": 90.27, "low_price": 90.02, "month": "01", "start_price": 92.8, "total_price": 1695719, "volume": 14293, "volume_price": 106996, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.84, "per": 17.31}, {"date": "20100126", "market": "KOSDAQ", "name": "건설", "compare": -2.52, "fluc_ratio": -2.79, "high_price": 91.36, "last_price": 87.75, "low_price": 87.47, "month": "01", "start_price": 91.1, "total_price": 1648270, "volume": 9870, "volume_price": 64914, "year": "2010", "dividend_ratio": 1.13, "pbr": 0.82, "per": 16.83}, {"date": "20100127", "market": "KOSDAQ", "name": "건설", "compare": -0.95, "fluc_ratio": -1.08, "high_price": 88.68, "last_price": 86.8, "low_price": 86.71, "month": "01", "start_price": 88.46, "total_price": 1630399, "volume": 6144, "volume_price": 24949, "year": "2010", "dividend_ratio": 1.14, "pbr": 0.81, "per": 16.64}, {"date": "20100128", "market": "KOSDAQ", "name": "건설", "compare": 0.91, "fluc_ratio": 1.05, "high_price": 88.24, "last_price": 87.71, "low_price": 85.84, "month": "01", "start_price": 87.05, "total_price": 1647413, "volume": 4919, "volume_price": 25307, "year": "2010", "dividend_ratio": 1.13, "pbr": 0.82, "per": 16.82}, {"date": "20100129", "market": "KOSDAQ", "name": "건설", "compare": -2.04, "fluc_ratio": -2.33, "high_price": 87.24, "last_price": 85.67, "low_price": 85.21, "month": "01", "start_price": 86.92, "total_price": 1609169, "volume": 12258, "volume_price": 19754, "year": "2010", "dividend_ratio": 1.16, "pbr": 0.8, "per": 16.43}, {"date": "20100201", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 86.4, "last_price": 85.7, "low_price": 85.02, "month": "02", "start_price": 86.27, "total_price": 1609733, "volume": 6456, "volume_price": 25847, "year": "2010", "dividend_ratio": 1.16, "pbr": 0.8, "per": 16.43}, {"date": "20100202", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 86.92, "last_price": 85.73, "low_price": 85.49, "month": "02", "start_price": 86.58, "total_price": 1610157, "volume": 5822, "volume_price": 20307, "year": "2010", "dividend_ratio": 1.16, "pbr": 0.8, "per": 16.44}, {"date": "20100203", "market": "KOSDAQ", "name": "건설", "compare": 2.52, "fluc_ratio": 2.94, "high_price": 88.82, "last_price": 88.25, "low_price": 86.82, "month": "02", "start_price": 87.13, "total_price": 1657540, "volume": 15133, "volume_price": 38688, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.82, "per": 16.92}, {"date": "20100204", "market": "KOSDAQ", "name": "건설", "compare": -0.29, "fluc_ratio": -0.33, "high_price": 88.67, "last_price": 87.96, "low_price": 87.24, "month": "02", "start_price": 88.62, "total_price": 1652033, "volume": 10366, "volume_price": 17325, "year": "2010", "dividend_ratio": 1.13, "pbr": 0.82, "per": 16.86}, {"date": "20100205", "market": "KOSDAQ", "name": "건설", "compare": -3, "fluc_ratio": -3.41, "high_price": 85.27, "last_price": 84.96, "low_price": 84.01, "month": "02", "start_price": 84.67, "total_price": 1595709, "volume": 11495, "volume_price": 25840, "year": "2010", "dividend_ratio": 1.17, "pbr": 0.79, "per": 16.29}, {"date": "20100208", "market": "KOSDAQ", "name": "건설", "compare": -1.25, "fluc_ratio": -1.47, "high_price": 85.91, "last_price": 83.71, "low_price": 83.38, "month": "02", "start_price": 85.85, "total_price": 1572275, "volume": 10171, "volume_price": 24227, "year": "2010", "dividend_ratio": 1.18, "pbr": 0.78, "per": 16.05}, {"date": "20100209", "market": "KOSDAQ", "name": "건설", "compare": -0.98, "fluc_ratio": -1.17, "high_price": 83.95, "last_price": 82.73, "low_price": 82.1, "month": "02", "start_price": 83.61, "total_price": 1554051, "volume": 14156, "volume_price": 30338, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.77, "per": 15.86}, {"date": "20100210", "market": "KOSDAQ", "name": "건설", "compare": 0.23, "fluc_ratio": 0.28, "high_price": 83.85, "last_price": 82.96, "low_price": 82.39, "month": "02", "start_price": 83.53, "total_price": 1558262, "volume": 8719, "volume_price": 15556, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.77, "per": 15.91}, {"date": "20100211", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.3, "high_price": 84.01, "last_price": 83.21, "low_price": 82.86, "month": "02", "start_price": 83.43, "total_price": 1562386, "volume": 6109, "volume_price": 10822, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.77, "per": 15.95}, {"date": "20100212", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 83.76, "last_price": 83.24, "low_price": 82.71, "month": "02", "start_price": 83.63, "total_price": 1563162, "volume": 5349, "volume_price": 9710, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.77, "per": 15.96}, {"date": "20100216", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.44, "high_price": 83.99, "last_price": 83.61, "low_price": 83.22, "month": "02", "start_price": 83.38, "total_price": 1569938, "volume": 4187, "volume_price": 9597, "year": "2010", "dividend_ratio": 1.18, "pbr": 0.78, "per": 16.03}, {"date": "20100217", "market": "KOSDAQ", "name": "건설", "compare": 0.54, "fluc_ratio": 0.65, "high_price": 84.64, "last_price": 84.15, "low_price": 84.06, "month": "02", "start_price": 84.09, "total_price": 1580196, "volume": 4574, "volume_price": 13211, "year": "2010", "dividend_ratio": 1.18, "pbr": 0.78, "per": 16.14}, {"date": "20100218", "market": "KOSDAQ", "name": "건설", "compare": 0.68, "fluc_ratio": 0.81, "high_price": 86.41, "last_price": 84.83, "low_price": 84.67, "month": "02", "start_price": 85.08, "total_price": 1592927, "volume": 12412, "volume_price": 27403, "year": "2010", "dividend_ratio": 1.17, "pbr": 0.79, "per": 16.27}, {"date": "20100219", "market": "KOSDAQ", "name": "건설", "compare": -1.87, "fluc_ratio": -2.2, "high_price": 84.88, "last_price": 82.96, "low_price": 82.74, "month": "02", "start_price": 84.8, "total_price": 1558030, "volume": 6644, "volume_price": 14785, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.77, "per": 15.91}, {"date": "20100222", "market": "KOSDAQ", "name": "건설", "compare": 0.75, "fluc_ratio": 0.9, "high_price": 84.5, "last_price": 83.71, "low_price": 83.61, "month": "02", "start_price": 84.09, "total_price": 1571933, "volume": 10481, "volume_price": 20727, "year": "2010", "dividend_ratio": 1.18, "pbr": 0.78, "per": 16.05}, {"date": "20100223", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.65, "high_price": 83.93, "last_price": 83.17, "low_price": 83.17, "month": "02", "start_price": 83.82, "total_price": 1561896, "volume": 9188, "volume_price": 17525, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.77, "per": 15.95}, {"date": "20100224", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.19, "high_price": 84.27, "last_price": 83.33, "low_price": 83.18, "month": "02", "start_price": 83.54, "total_price": 1564771, "volume": 16594, "volume_price": 51106, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.78, "per": 15.98}, {"date": "20100225", "market": "KOSDAQ", "name": "건설", "compare": -1.03, "fluc_ratio": -1.24, "high_price": 83.97, "last_price": 82.3, "low_price": 81.95, "month": "02", "start_price": 83.92, "total_price": 1545490, "volume": 10377, "volume_price": 23171, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.77, "per": 15.78}, {"date": "20100226", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.33, "high_price": 83.25, "last_price": 82.57, "low_price": 82.43, "month": "02", "start_price": 82.67, "total_price": 1550542, "volume": 5519, "volume_price": 18543, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.77, "per": 15.83}, {"date": "20100302", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.19, "high_price": 83.53, "last_price": 82.41, "low_price": 82.35, "month": "03", "start_price": 82.89, "total_price": 1547599, "volume": 5313, "volume_price": 11781, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.77, "per": 15.8}, {"date": "20100303", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.22, "high_price": 82.88, "last_price": 82.59, "low_price": 82.12, "month": "03", "start_price": 82.53, "total_price": 1550955, "volume": 4367, "volume_price": 13761, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.77, "per": 15.84}, {"date": "20100304", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.59, "high_price": 83.08, "last_price": 82.1, "low_price": 82.04, "month": "03", "start_price": 82.93, "total_price": 1541759, "volume": 3707, "volume_price": 10916, "year": "2010", "dividend_ratio": 1.21, "pbr": 0.76, "per": 15.74}, {"date": "20100305", "market": "KOSDAQ", "name": "건설", "compare": 0.47, "fluc_ratio": 0.57, "high_price": 82.87, "last_price": 82.57, "low_price": 82.17, "month": "03", "start_price": 82.68, "total_price": 1550547, "volume": 3715, "volume_price": 11428, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.77, "per": 15.83}, {"date": "20100308", "market": "KOSDAQ", "name": "건설", "compare": -0.56, "fluc_ratio": -0.68, "high_price": 82.58, "last_price": 82.01, "low_price": 81.77, "month": "03", "start_price": 82.11, "total_price": 1540016, "volume": 5857, "volume_price": 23401, "year": "2010", "dividend_ratio": 1.21, "pbr": 0.76, "per": 15.72}, {"date": "20100309", "market": "KOSDAQ", "name": "건설", "compare": 0.26, "fluc_ratio": 0.32, "high_price": 82.63, "last_price": 82.27, "low_price": 82.09, "month": "03", "start_price": 82.23, "total_price": 1544953, "volume": 5209, "volume_price": 16579, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.77, "per": 15.77}, {"date": "20100310", "market": "KOSDAQ", "name": "건설", "compare": -0.79, "fluc_ratio": -0.96, "high_price": 82.54, "last_price": 81.48, "low_price": 81.43, "month": "03", "start_price": 82.42, "total_price": 1530106, "volume": 6949, "volume_price": 14587, "year": "2010", "dividend_ratio": 1.22, "pbr": 0.76, "per": 15.62}, {"date": "20100311", "market": "KOSDAQ", "name": "건설", "compare": -0.38, "fluc_ratio": -0.47, "high_price": 81.99, "last_price": 81.1, "low_price": 81.06, "month": "03", "start_price": 81.76, "total_price": 1522915, "volume": 5115, "volume_price": 13440, "year": "2010", "dividend_ratio": 1.22, "pbr": 0.75, "per": 15.55}, {"date": "20100312", "market": "KOSDAQ", "name": "건설", "compare": 0.95, "fluc_ratio": 1.17, "high_price": 82.21, "last_price": 82.05, "low_price": 81.38, "month": "03", "start_price": 81.39, "total_price": 1540825, "volume": 5335, "volume_price": 15274, "year": "2010", "dividend_ratio": 1.21, "pbr": 0.76, "per": 15.73}, {"date": "20100315", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 82.72, "last_price": 82.06, "low_price": 81.63, "month": "03", "start_price": 82.38, "total_price": 1541052, "volume": 5677, "volume_price": 12433, "year": "2010", "dividend_ratio": 1.21, "pbr": 0.76, "per": 15.73}, {"date": "20100316", "market": "KOSDAQ", "name": "건설", "compare": 0.48, "fluc_ratio": 0.58, "high_price": 82.77, "last_price": 82.54, "low_price": 81.94, "month": "03", "start_price": 82.37, "total_price": 1549998, "volume": 5351, "volume_price": 16789, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.77, "per": 15.83}, {"date": "20100317", "market": "KOSDAQ", "name": "건설", "compare": -0.6, "fluc_ratio": -0.73, "high_price": 82.87, "last_price": 81.94, "low_price": 81.85, "month": "03", "start_price": 82.87, "total_price": 1538714, "volume": 3777, "volume_price": 11992, "year": "2010", "dividend_ratio": 1.21, "pbr": 0.76, "per": 15.71}, {"date": "20100318", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.62, "high_price": 82.85, "last_price": 82.45, "low_price": 81.98, "month": "03", "start_price": 82.11, "total_price": 1548205, "volume": 10406, "volume_price": 23964, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.77, "per": 15.81}, {"date": "20100319", "market": "KOSDAQ", "name": "건설", "compare": 1, "fluc_ratio": 1.21, "high_price": 83.79, "last_price": 83.45, "low_price": 82.75, "month": "03", "start_price": 82.92, "total_price": 1566961, "volume": 4883, "volume_price": 15451, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.78, "per": 16}, {"date": "20100322", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.11, "high_price": 83.94, "last_price": 83.36, "low_price": 83.12, "month": "03", "start_price": 83.88, "total_price": 1565232, "volume": 3648, "volume_price": 13037, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.78, "per": 15.98}, {"date": "20100323", "market": "KOSDAQ", "name": "건설", "compare": -0.48, "fluc_ratio": -0.58, "high_price": 83.95, "last_price": 82.88, "low_price": 82.86, "month": "03", "start_price": 83.67, "total_price": 1556332, "volume": 3598, "volume_price": 11238, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.77, "per": 15.89}, {"date": "20100324", "market": "KOSDAQ", "name": "건설", "compare": 0.74, "fluc_ratio": 0.89, "high_price": 85.42, "last_price": 83.62, "low_price": 83.41, "month": "03", "start_price": 83.41, "total_price": 1570266, "volume": 11792, "volume_price": 44242, "year": "2010", "dividend_ratio": 1.18, "pbr": 0.78, "per": 16.03}, {"date": "20100325", "market": "KOSDAQ", "name": "건설", "compare": -0.64, "fluc_ratio": -0.77, "high_price": 84.05, "last_price": 82.98, "low_price": 82.45, "month": "03", "start_price": 83.4, "total_price": 1558144, "volume": 8000, "volume_price": 29468, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.77, "per": 15.91}, {"date": "20100326", "market": "KOSDAQ", "name": "건설", "compare": 0.81, "fluc_ratio": 0.98, "high_price": 83.95, "last_price": 83.79, "low_price": 82.77, "month": "03", "start_price": 83.35, "total_price": 1573203, "volume": 3743, "volume_price": 16412, "year": "2010", "dividend_ratio": 1.18, "pbr": 0.78, "per": 16.06}, {"date": "20100329", "market": "KOSDAQ", "name": "건설", "compare": -0.38, "fluc_ratio": -0.45, "high_price": 84.19, "last_price": 83.41, "low_price": 83.26, "month": "03", "start_price": 83.89, "total_price": 1566026, "volume": 4276, "volume_price": 21844, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.78, "per": 15.99}, {"date": "20100330", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.17, "high_price": 85.37, "last_price": 83.27, "low_price": 82.78, "month": "03", "start_price": 84.84, "total_price": 1563424, "volume": 3678, "volume_price": 23622, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.77, "per": 15.97}, {"date": "20100331", "market": "KOSDAQ", "name": "건설", "compare": -0.43, "fluc_ratio": -0.52, "high_price": 83.55, "last_price": 82.84, "low_price": 82.48, "month": "03", "start_price": 83.33, "total_price": 1555035, "volume": 4034, "volume_price": 20104, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.77, "per": 15.88}, {"date": "20100401", "market": "KOSDAQ", "name": "건설", "compare": 0.59, "fluc_ratio": 0.71, "high_price": 84.53, "last_price": 83.43, "low_price": 83.34, "month": "04", "start_price": 83.76, "total_price": 1566186, "volume": 5065, "volume_price": 28599, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.78, "per": 16}, {"date": "20100402", "market": "KOSDAQ", "name": "건설", "compare": 0.74, "fluc_ratio": 0.89, "high_price": 84.49, "last_price": 84.17, "low_price": 83.54, "month": "04", "start_price": 84, "total_price": 1580030, "volume": 4378, "volume_price": 24464, "year": "2010", "dividend_ratio": 1.18, "pbr": 0.78, "per": 16.14}, {"date": "20100405", "market": "KOSDAQ", "name": "건설", "compare": -1.58, "fluc_ratio": -1.88, "high_price": 84.45, "last_price": 82.59, "low_price": 80.55, "month": "04", "start_price": 84.34, "total_price": 1550452, "volume": 6041, "volume_price": 31282, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.77, "per": 15.84}, {"date": "20100406", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.51, "high_price": 83.18, "last_price": 82.17, "low_price": 81.81, "month": "04", "start_price": 82.63, "total_price": 1542664, "volume": 3267, "volume_price": 19180, "year": "2010", "dividend_ratio": 1.21, "pbr": 0.76, "per": 15.76}, {"date": "20100407", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.8, "high_price": 83.84, "last_price": 82.83, "low_price": 82.6, "month": "04", "start_price": 82.68, "total_price": 1555013, "volume": 4193, "volume_price": 24068, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.77, "per": 15.88}, {"date": "20100408", "market": "KOSDAQ", "name": "건설", "compare": -0.66, "fluc_ratio": -0.8, "high_price": 84.13, "last_price": 82.17, "low_price": 82.04, "month": "04", "start_price": 83.87, "total_price": 1542546, "volume": 4635, "volume_price": 23401, "year": "2010", "dividend_ratio": 1.21, "pbr": 0.76, "per": 15.75}, {"date": "20100409", "market": "KOSDAQ", "name": "건설", "compare": -1.42, "fluc_ratio": -1.73, "high_price": 82.98, "last_price": 80.75, "low_price": 80.46, "month": "04", "start_price": 82.98, "total_price": 1516105, "volume": 9349, "volume_price": 66976, "year": "2010", "dividend_ratio": 1.23, "pbr": 0.75, "per": 15.48}, {"date": "20100412", "market": "KOSDAQ", "name": "건설", "compare": -1.7, "fluc_ratio": -2.11, "high_price": 81.09, "last_price": 79.05, "low_price": 78.66, "month": "04", "start_price": 80.94, "total_price": 1484096, "volume": 6048, "volume_price": 35576, "year": "2010", "dividend_ratio": 1.25, "pbr": 0.74, "per": 15.16}, {"date": "20100413", "market": "KOSDAQ", "name": "건설", "compare": -0.75, "fluc_ratio": -0.95, "high_price": 79.11, "last_price": 78.3, "low_price": 78.13, "month": "04", "start_price": 78.97, "total_price": 1470176, "volume": 3586, "volume_price": 19621, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.73, "per": 15.01}, {"date": "20100414", "market": "KOSDAQ", "name": "건설", "compare": -0.25, "fluc_ratio": -0.32, "high_price": 78.83, "last_price": 78.05, "low_price": 77.75, "month": "04", "start_price": 78.79, "total_price": 1465469, "volume": 3216, "volume_price": 13006, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.73, "per": 14.97}, {"date": "20100415", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 78.62, "last_price": 78.02, "low_price": 77.83, "month": "04", "start_price": 78.51, "total_price": 1464836, "volume": 3884, "volume_price": 13638, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.73, "per": 14.96}, {"date": "20100416", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.32, "high_price": 78.9, "last_price": 78.27, "low_price": 78.01, "month": "04", "start_price": 78.5, "total_price": 1469483, "volume": 3673, "volume_price": 18501, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.73, "per": 15.01}, {"date": "20100419", "market": "KOSDAQ", "name": "건설", "compare": -0.67, "fluc_ratio": -0.86, "high_price": 78.41, "last_price": 77.6, "low_price": 77.48, "month": "04", "start_price": 77.68, "total_price": 1456896, "volume": 6876, "volume_price": 22217, "year": "2010", "dividend_ratio": 1.28, "pbr": 0.72, "per": 14.88}, {"date": "20100420", "market": "KOSDAQ", "name": "건설", "compare": 1.31, "fluc_ratio": 1.69, "high_price": 79.32, "last_price": 78.91, "low_price": 78.17, "month": "04", "start_price": 78.17, "total_price": 1481431, "volume": 7062, "volume_price": 39152, "year": "2010", "dividend_ratio": 1.26, "pbr": 0.73, "per": 15.13}, {"date": "20100421", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.05, "high_price": 79.46, "last_price": 78.95, "low_price": 78.79, "month": "04", "start_price": 78.87, "total_price": 1482158, "volume": 6013, "volume_price": 24322, "year": "2010", "dividend_ratio": 1.25, "pbr": 0.73, "per": 15.14}, {"date": "20100422", "market": "KOSDAQ", "name": "건설", "compare": 0.78, "fluc_ratio": 0.99, "high_price": 79.87, "last_price": 79.73, "low_price": 79.25, "month": "04", "start_price": 79.34, "total_price": 1452913, "volume": 4292, "volume_price": 22379, "year": "2010", "dividend_ratio": 1.28, "pbr": 0.74, "per": 15.29}, {"date": "20100423", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.03, "high_price": 80.95, "last_price": 79.75, "low_price": 79.64, "month": "04", "start_price": 80.24, "total_price": 1441447, "volume": 4219, "volume_price": 20622, "year": "2010", "dividend_ratio": 1.29, "pbr": 0.75, "per": 15.35}, {"date": "20100426", "market": "KOSDAQ", "name": "건설", "compare": -0.9, "fluc_ratio": -1.13, "high_price": 80.04, "last_price": 78.85, "low_price": 78.85, "month": "04", "start_price": 80, "total_price": 1428352, "volume": 3204, "volume_price": 11765, "year": "2010", "dividend_ratio": 1.3, "pbr": 0.74, "per": 15.18}, {"date": "20100427", "market": "KOSDAQ", "name": "건설", "compare": -0.13, "fluc_ratio": -0.16, "high_price": 79.45, "last_price": 78.72, "low_price": 78.63, "month": "04", "start_price": 78.74, "total_price": 1424967, "volume": 3107, "volume_price": 10050, "year": "2010", "dividend_ratio": 1.31, "pbr": 0.74, "per": 15.15}, {"date": "20100428", "market": "KOSDAQ", "name": "건설", "compare": -1.56, "fluc_ratio": -1.98, "high_price": 77.95, "last_price": 77.16, "low_price": 77.02, "month": "04", "start_price": 77.46, "total_price": 1397528, "volume": 4816, "volume_price": 10801, "year": "2010", "dividend_ratio": 1.33, "pbr": 0.72, "per": 14.85}, {"date": "20100429", "market": "KOSDAQ", "name": "건설", "compare": -1.05, "fluc_ratio": -1.36, "high_price": 77.76, "last_price": 76.11, "low_price": 75.84, "month": "04", "start_price": 77.46, "total_price": 1378020, "volume": 3539, "volume_price": 13219, "year": "2010", "dividend_ratio": 1.23, "pbr": 0.69, "per": 14.61}, {"date": "20100430", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.14, "high_price": 76.82, "last_price": 76.22, "low_price": 75.6, "month": "04", "start_price": 76.56, "total_price": 1380548, "volume": 3825, "volume_price": 12102, "year": "2010", "dividend_ratio": 1.23, "pbr": 0.7, "per": 14.63}, {"date": "20100503", "market": "KOSDAQ", "name": "건설", "compare": -1.25, "fluc_ratio": -1.64, "high_price": 76.05, "last_price": 74.97, "low_price": 74.16, "month": "05", "start_price": 75.84, "total_price": 1358311, "volume": 4274, "volume_price": 12227, "year": "2010", "dividend_ratio": 1.25, "pbr": 0.68, "per": 14.39}, {"date": "20100504", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.09, "high_price": 75.82, "last_price": 75.04, "low_price": 74.78, "month": "05", "start_price": 75.77, "total_price": 1359685, "volume": 4894, "volume_price": 8159, "year": "2010", "dividend_ratio": 1.24, "pbr": 0.68, "per": 14.41}, {"date": "20100506", "market": "KOSDAQ", "name": "건설", "compare": -1.53, "fluc_ratio": -2.04, "high_price": 74.07, "last_price": 73.51, "low_price": 73.37, "month": "05", "start_price": 73.96, "total_price": 1332582, "volume": 3500, "volume_price": 8260, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.67, "per": 14.11}, {"date": "20100507", "market": "KOSDAQ", "name": "건설", "compare": -2.46, "fluc_ratio": -3.35, "high_price": 71.41, "last_price": 71.05, "low_price": 70.17, "month": "05", "start_price": 70.93, "total_price": 1288287, "volume": 4394, "volume_price": 9744, "year": "2010", "dividend_ratio": 1.31, "pbr": 0.65, "per": 13.64}, {"date": "20100510", "market": "KOSDAQ", "name": "건설", "compare": 2.31, "fluc_ratio": 3.25, "high_price": 73.38, "last_price": 73.36, "low_price": 71.48, "month": "05", "start_price": 71.62, "total_price": 1328468, "volume": 3430, "volume_price": 14433, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.67, "per": 14.08}, {"date": "20100511", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 74.45, "last_price": 73.35, "low_price": 73.26, "month": "05", "start_price": 74.39, "total_price": 1330801, "volume": 4499, "volume_price": 14676, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.67, "per": 14.08}, {"date": "20100512", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.27, "high_price": 74.26, "last_price": 73.55, "low_price": 73.4, "month": "05", "start_price": 73.98, "total_price": 1333999, "volume": 4263, "volume_price": 13403, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.67, "per": 14.12}, {"date": "20100513", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.5, "high_price": 74.36, "last_price": 73.92, "low_price": 73.85, "month": "05", "start_price": 74.1, "total_price": 1342196, "volume": 3183, "volume_price": 9726, "year": "2010", "dividend_ratio": 1.26, "pbr": 0.67, "per": 14.19}, {"date": "20100514", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.53, "high_price": 73.89, "last_price": 73.53, "low_price": 73.06, "month": "05", "start_price": 73.87, "total_price": 1334583, "volume": 3889, "volume_price": 10528, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.67, "per": 14.12}, {"date": "20100517", "market": "KOSDAQ", "name": "건설", "compare": -3.12, "fluc_ratio": -4.24, "high_price": 72.97, "last_price": 70.41, "low_price": 70.41, "month": "05", "start_price": 72.59, "total_price": 1310858, "volume": 3420, "volume_price": 12373, "year": "2010", "dividend_ratio": 1.29, "pbr": 0.64, "per": 13.52}, {"date": "20100518", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.77, "high_price": 70.78, "last_price": 69.87, "low_price": 69.61, "month": "05", "start_price": 70.66, "total_price": 1301548, "volume": 3236, "volume_price": 10180, "year": "2010", "dividend_ratio": 1.3, "pbr": 0.64, "per": 13.41}, {"date": "20100519", "market": "KOSDAQ", "name": "건설", "compare": -0.98, "fluc_ratio": -1.4, "high_price": 69.61, "last_price": 68.89, "low_price": 68.21, "month": "05", "start_price": 69.61, "total_price": 1283880, "volume": 4437, "volume_price": 9349, "year": "2010", "dividend_ratio": 1.32, "pbr": 0.63, "per": 13.23}, {"date": "20100520", "market": "KOSDAQ", "name": "건설", "compare": -1.43, "fluc_ratio": -2.08, "high_price": 69.71, "last_price": 67.46, "low_price": 66.24, "month": "05", "start_price": 69.1, "total_price": 1257344, "volume": 3643, "volume_price": 9341, "year": "2010", "dividend_ratio": 1.35, "pbr": 0.62, "per": 12.95}, {"date": "20100524", "market": "KOSDAQ", "name": "건설", "compare": -0.95, "fluc_ratio": -1.41, "high_price": 67.37, "last_price": 66.51, "low_price": 66.03, "month": "05", "start_price": 66.79, "total_price": 1240789, "volume": 2969, "volume_price": 7343, "year": "2010", "dividend_ratio": 1.36, "pbr": 0.61, "per": 12.77}, {"date": "20100525", "market": "KOSDAQ", "name": "건설", "compare": -3.13, "fluc_ratio": -4.71, "high_price": 66.22, "last_price": 63.38, "low_price": 61.7, "month": "05", "start_price": 65.71, "total_price": 1181248, "volume": 5065, "volume_price": 15047, "year": "2010", "dividend_ratio": 1.43, "pbr": 0.58, "per": 12.17}, {"date": "20100526", "market": "KOSDAQ", "name": "건설", "compare": 1.25, "fluc_ratio": 1.97, "high_price": 64.68, "last_price": 64.63, "low_price": 63.3, "month": "05", "start_price": 63.58, "total_price": 1204172, "volume": 2817, "volume_price": 6585, "year": "2010", "dividend_ratio": 1.41, "pbr": 0.59, "per": 12.41}, {"date": "20100527", "market": "KOSDAQ", "name": "건설", "compare": 1.18, "fluc_ratio": 1.83, "high_price": 65.95, "last_price": 65.81, "low_price": 64.09, "month": "05", "start_price": 64.58, "total_price": 1226116, "volume": 2710, "volume_price": 6473, "year": "2010", "dividend_ratio": 1.38, "pbr": 0.6, "per": 12.63}, {"date": "20100528", "market": "KOSDAQ", "name": "건설", "compare": 1.58, "fluc_ratio": 2.4, "high_price": 67.88, "last_price": 67.39, "low_price": 66.64, "month": "05", "start_price": 66.66, "total_price": 1254314, "volume": 3315, "volume_price": 15328, "year": "2010", "dividend_ratio": 1.35, "pbr": 0.61, "per": 12.94}, {"date": "20100531", "market": "KOSDAQ", "name": "건설", "compare": 2.77, "fluc_ratio": 4.11, "high_price": 70.28, "last_price": 70.16, "low_price": 67.92, "month": "05", "start_price": 67.97, "total_price": 1303011, "volume": 4689, "volume_price": 28986, "year": "2010", "dividend_ratio": 1.3, "pbr": 0.64, "per": 13.47}, {"date": "20100601", "market": "KOSDAQ", "name": "건설", "compare": 3.01, "fluc_ratio": 4.29, "high_price": 73.45, "last_price": 73.17, "low_price": 71.08, "month": "06", "start_price": 71.1, "total_price": 1359412, "volume": 10315, "volume_price": 68059, "year": "2010", "dividend_ratio": 1.25, "pbr": 0.67, "per": 14.05}, {"date": "20100603", "market": "KOSDAQ", "name": "건설", "compare": -1.36, "fluc_ratio": -1.86, "high_price": 71.91, "last_price": 71.81, "low_price": 71.03, "month": "06", "start_price": 71.82, "total_price": 1333325, "volume": 6914, "volume_price": 41028, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.66, "per": 13.79}, {"date": "20100604", "market": "KOSDAQ", "name": "건설", "compare": -1.72, "fluc_ratio": -2.4, "high_price": 72.58, "last_price": 70.09, "low_price": 69.99, "month": "06", "start_price": 71.88, "total_price": 1302747, "volume": 8794, "volume_price": 60027, "year": "2010", "dividend_ratio": 1.3, "pbr": 0.64, "per": 13.46}, {"date": "20100607", "market": "KOSDAQ", "name": "건설", "compare": -1.58, "fluc_ratio": -2.25, "high_price": 69.3, "last_price": 68.51, "low_price": 68.1, "month": "06", "start_price": 68.77, "total_price": 1272595, "volume": 8334, "volume_price": 63033, "year": "2010", "dividend_ratio": 1.33, "pbr": 0.63, "per": 13.15}, {"date": "20100608", "market": "KOSDAQ", "name": "건설", "compare": 0.26, "fluc_ratio": 0.38, "high_price": 69.47, "last_price": 68.77, "low_price": 68, "month": "06", "start_price": 68.51, "total_price": 1279863, "volume": 7458, "volume_price": 50505, "year": "2010", "dividend_ratio": 1.32, "pbr": 0.63, "per": 13.2}, {"date": "20100609", "market": "KOSDAQ", "name": "건설", "compare": -1.34, "fluc_ratio": -1.95, "high_price": 69.15, "last_price": 67.43, "low_price": 67.33, "month": "06", "start_price": 68.91, "total_price": 1257630, "volume": 11891, "volume_price": 80394, "year": "2010", "dividend_ratio": 1.35, "pbr": 0.62, "per": 12.94}, {"date": "20100610", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.03, "high_price": 68.55, "last_price": 67.45, "low_price": 67.45, "month": "06", "start_price": 67.9, "total_price": 1257142, "volume": 7239, "volume_price": 47395, "year": "2010", "dividend_ratio": 1.35, "pbr": 0.62, "per": 12.95}, {"date": "20100611", "market": "KOSDAQ", "name": "건설", "compare": 0.34, "fluc_ratio": 0.5, "high_price": 67.79, "last_price": 67.79, "low_price": 66.64, "month": "06", "start_price": 66.84, "total_price": 1287010, "volume": 5462, "volume_price": 9734, "year": "2010", "dividend_ratio": 1.32, "pbr": 0.62, "per": 13.01}, {"date": "20100614", "market": "KOSDAQ", "name": "건설", "compare": 1.61, "fluc_ratio": 2.37, "high_price": 69.64, "last_price": 69.4, "low_price": 68.21, "month": "06", "start_price": 68.72, "total_price": 1317486, "volume": 13509, "volume_price": 50483, "year": "2010", "dividend_ratio": 1.28, "pbr": 0.63, "per": 13.32}, {"date": "20100615", "market": "KOSDAQ", "name": "건설", "compare": 0.89, "fluc_ratio": 1.28, "high_price": 71.35, "last_price": 70.29, "low_price": 69.79, "month": "06", "start_price": 69.88, "total_price": 1334332, "volume": 9147, "volume_price": 44037, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.64, "per": 13.49}, {"date": "20100616", "market": "KOSDAQ", "name": "건설", "compare": -1.59, "fluc_ratio": -2.26, "high_price": 70.09, "last_price": 68.7, "low_price": 68.5, "month": "06", "start_price": 70.03, "total_price": 1304152, "volume": 6209, "volume_price": 26467, "year": "2010", "dividend_ratio": 1.3, "pbr": 0.63, "per": 13.19}, {"date": "20100617", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.28, "high_price": 70, "last_price": 68.89, "low_price": 68.82, "month": "06", "start_price": 69.29, "total_price": 1307789, "volume": 6593, "volume_price": 26452, "year": "2010", "dividend_ratio": 1.29, "pbr": 0.63, "per": 13.23}, {"date": "20100618", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.46, "high_price": 69.06, "last_price": 68.57, "low_price": 68.33, "month": "06", "start_price": 68.63, "total_price": 1301673, "volume": 3783, "volume_price": 11017, "year": "2010", "dividend_ratio": 1.3, "pbr": 0.63, "per": 13.16}, {"date": "20100621", "market": "KOSDAQ", "name": "건설", "compare": 0.93, "fluc_ratio": 1.36, "high_price": 69.59, "last_price": 69.5, "low_price": 68.66, "month": "06", "start_price": 69.12, "total_price": 1319379, "volume": 6526, "volume_price": 18138, "year": "2010", "dividend_ratio": 1.28, "pbr": 0.63, "per": 13.34}, {"date": "20100622", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.24, "high_price": 69.64, "last_price": 69.33, "low_price": 68.81, "month": "06", "start_price": 69.43, "total_price": 1316073, "volume": 5243, "volume_price": 13265, "year": "2010", "dividend_ratio": 1.29, "pbr": 0.63, "per": 13.31}, {"date": "20100623", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.71, "high_price": 70.39, "last_price": 68.84, "low_price": 68.84, "month": "06", "start_price": 69.5, "total_price": 1306882, "volume": 4291, "volume_price": 13194, "year": "2010", "dividend_ratio": 1.3, "pbr": 0.63, "per": 13.22}, {"date": "20100624", "market": "KOSDAQ", "name": "건설", "compare": 1.29, "fluc_ratio": 1.87, "high_price": 70.47, "last_price": 70.13, "low_price": 69.04, "month": "06", "start_price": 69.23, "total_price": 1331145, "volume": 3744, "volume_price": 11572, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.64, "per": 13.46}, {"date": "20100625", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.48, "high_price": 70.51, "last_price": 69.79, "low_price": 69.35, "month": "06", "start_price": 70.45, "total_price": 1324738, "volume": 3002, "volume_price": 8286, "year": "2010", "dividend_ratio": 1.28, "pbr": 0.64, "per": 13.4}, {"date": "20100628", "market": "KOSDAQ", "name": "건설", "compare": 0.13, "fluc_ratio": 0.19, "high_price": 70.88, "last_price": 69.92, "low_price": 69.83, "month": "06", "start_price": 70.74, "total_price": 1327260, "volume": 8133, "volume_price": 18399, "year": "2010", "dividend_ratio": 1.28, "pbr": 0.64, "per": 13.42}, {"date": "20100629", "market": "KOSDAQ", "name": "건설", "compare": -1.6, "fluc_ratio": -2.29, "high_price": 70.32, "last_price": 68.32, "low_price": 68.13, "month": "06", "start_price": 70.19, "total_price": 1296858, "volume": 4382, "volume_price": 14767, "year": "2010", "dividend_ratio": 1.31, "pbr": 0.62, "per": 13.12}, {"date": "20100630", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.1, "high_price": 68.56, "last_price": 68.39, "low_price": 66.53, "month": "06", "start_price": 67.29, "total_price": 1298131, "volume": 2970, "volume_price": 9940, "year": "2010", "dividend_ratio": 1.3, "pbr": 0.62, "per": 13.13}, {"date": "20100701", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.25, "high_price": 68.99, "last_price": 68.22, "low_price": 67.57, "month": "07", "start_price": 68.1, "total_price": 1294899, "volume": 3453, "volume_price": 8201, "year": "2010", "dividend_ratio": 1.31, "pbr": 0.62, "per": 13.1}, {"date": "20100702", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.23, "high_price": 68.54, "last_price": 68.06, "low_price": 67.71, "month": "07", "start_price": 68.36, "total_price": 1291902, "volume": 3354, "volume_price": 8849, "year": "2010", "dividend_ratio": 1.31, "pbr": 0.62, "per": 13.07}, {"date": "20100705", "market": "KOSDAQ", "name": "건설", "compare": -0.86, "fluc_ratio": -1.26, "high_price": 68.6, "last_price": 67.2, "low_price": 67.2, "month": "07", "start_price": 68.55, "total_price": 1275602, "volume": 2501, "volume_price": 5440, "year": "2010", "dividend_ratio": 1.33, "pbr": 0.61, "per": 12.9}, {"date": "20100706", "market": "KOSDAQ", "name": "건설", "compare": -0.04, "fluc_ratio": -0.06, "high_price": 67.46, "last_price": 67.16, "low_price": 66.34, "month": "07", "start_price": 67.3, "total_price": 1274839, "volume": 2284, "volume_price": 6338, "year": "2010", "dividend_ratio": 1.33, "pbr": 0.61, "per": 12.89}, {"date": "20100707", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.48, "high_price": 67.83, "last_price": 67.48, "low_price": 66.81, "month": "07", "start_price": 67.66, "total_price": 1280835, "volume": 4692, "volume_price": 8769, "year": "2010", "dividend_ratio": 1.32, "pbr": 0.62, "per": 12.95}, {"date": "20100708", "market": "KOSDAQ", "name": "건설", "compare": -0.04, "fluc_ratio": -0.06, "high_price": 68.36, "last_price": 67.44, "low_price": 67.39, "month": "07", "start_price": 68.32, "total_price": 1280246, "volume": 2929, "volume_price": 6153, "year": "2010", "dividend_ratio": 1.32, "pbr": 0.62, "per": 12.95}, {"date": "20100709", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 67.86, "last_price": 67.45, "low_price": 67, "month": "07", "start_price": 67.77, "total_price": 1280431, "volume": 2422, "volume_price": 6479, "year": "2010", "dividend_ratio": 1.32, "pbr": 0.62, "per": 12.95}, {"date": "20100712", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.24, "high_price": 68.03, "last_price": 67.29, "low_price": 67.05, "month": "07", "start_price": 67.94, "total_price": 1277338, "volume": 2202, "volume_price": 5619, "year": "2010", "dividend_ratio": 1.33, "pbr": 0.61, "per": 12.92}, {"date": "20100713", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.61, "high_price": 67.74, "last_price": 66.88, "low_price": 66.88, "month": "07", "start_price": 67.49, "total_price": 1269607, "volume": 2383, "volume_price": 5905, "year": "2010", "dividend_ratio": 1.33, "pbr": 0.61, "per": 12.84}, {"date": "20100714", "market": "KOSDAQ", "name": "건설", "compare": 0.62, "fluc_ratio": 0.93, "high_price": 67.77, "last_price": 67.5, "low_price": 67.06, "month": "07", "start_price": 67.19, "total_price": 1281358, "volume": 2920, "volume_price": 8842, "year": "2010", "dividend_ratio": 1.32, "pbr": 0.62, "per": 12.96}, {"date": "20100715", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.13, "high_price": 67.96, "last_price": 67.41, "low_price": 67.21, "month": "07", "start_price": 67.93, "total_price": 1279600, "volume": 2140, "volume_price": 6584, "year": "2010", "dividend_ratio": 1.32, "pbr": 0.62, "per": 12.94}, {"date": "20100716", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.24, "high_price": 67.84, "last_price": 67.25, "low_price": 67.01, "month": "07", "start_price": 67.45, "total_price": 1276528, "volume": 2826, "volume_price": 10297, "year": "2010", "dividend_ratio": 1.33, "pbr": 0.61, "per": 12.91}, {"date": "20100719", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.24, "high_price": 67.42, "last_price": 67.09, "low_price": 66.68, "month": "07", "start_price": 66.74, "total_price": 1273474, "volume": 2263, "volume_price": 6270, "year": "2010", "dividend_ratio": 1.33, "pbr": 0.61, "per": 12.88}, {"date": "20100720", "market": "KOSDAQ", "name": "건설", "compare": 0.75, "fluc_ratio": 1.12, "high_price": 68.15, "last_price": 67.84, "low_price": 67.28, "month": "07", "start_price": 67.32, "total_price": 1287606, "volume": 3083, "volume_price": 7852, "year": "2010", "dividend_ratio": 1.31, "pbr": 0.62, "per": 13.02}, {"date": "20100721", "market": "KOSDAQ", "name": "건설", "compare": -0.93, "fluc_ratio": -1.37, "high_price": 68.1, "last_price": 66.91, "low_price": 66.91, "month": "07", "start_price": 68.1, "total_price": 1270060, "volume": 2338, "volume_price": 6078, "year": "2010", "dividend_ratio": 1.33, "pbr": 0.61, "per": 12.84}, {"date": "20100722", "market": "KOSDAQ", "name": "건설", "compare": -1.25, "fluc_ratio": -1.87, "high_price": 67.06, "last_price": 65.66, "low_price": 65.36, "month": "07", "start_price": 66.92, "total_price": 1246423, "volume": 2620, "volume_price": 6071, "year": "2010", "dividend_ratio": 1.36, "pbr": 0.6, "per": 12.61}, {"date": "20100723", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.27, "high_price": 66.12, "last_price": 65.48, "low_price": 65.16, "month": "07", "start_price": 65.95, "total_price": 1242974, "volume": 2517, "volume_price": 5080, "year": "2010", "dividend_ratio": 1.36, "pbr": 0.6, "per": 12.57}, {"date": "20100726", "market": "KOSDAQ", "name": "건설", "compare": 0.48, "fluc_ratio": 0.73, "high_price": 66.22, "last_price": 65.96, "low_price": 65.5, "month": "07", "start_price": 65.53, "total_price": 1252128, "volume": 2364, "volume_price": 4439, "year": "2010", "dividend_ratio": 1.35, "pbr": 0.6, "per": 12.66}, {"date": "20100727", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.03, "high_price": 66.41, "last_price": 65.94, "low_price": 65.79, "month": "07", "start_price": 66.34, "total_price": 1251586, "volume": 1626, "volume_price": 4410, "year": "2010", "dividend_ratio": 1.35, "pbr": 0.6, "per": 12.66}, {"date": "20100728", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.05, "high_price": 66.27, "last_price": 65.97, "low_price": 65.74, "month": "07", "start_price": 65.92, "total_price": 1252213, "volume": 1903, "volume_price": 5877, "year": "2010", "dividend_ratio": 1.35, "pbr": 0.6, "per": 12.66}, {"date": "20100729", "market": "KOSDAQ", "name": "건설", "compare": 1.39, "fluc_ratio": 2.11, "high_price": 67.95, "last_price": 67.36, "low_price": 67.31, "month": "07", "start_price": 67.35, "total_price": 1278571, "volume": 4826, "volume_price": 23406, "year": "2010", "dividend_ratio": 1.32, "pbr": 0.61, "per": 12.93}, {"date": "20100730", "market": "KOSDAQ", "name": "건설", "compare": -0.84, "fluc_ratio": -1.25, "high_price": 67.48, "last_price": 66.52, "low_price": 66.29, "month": "07", "start_price": 67.43, "total_price": 1262674, "volume": 2879, "volume_price": 11910, "year": "2010", "dividend_ratio": 1.34, "pbr": 0.61, "per": 12.77}, {"date": "20100802", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.62, "high_price": 66.99, "last_price": 66.11, "low_price": 65.69, "month": "08", "start_price": 66.59, "total_price": 1254881, "volume": 2164, "volume_price": 6659, "year": "2010", "dividend_ratio": 1.35, "pbr": 0.6, "per": 12.69}, {"date": "20100803", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.48, "high_price": 66.56, "last_price": 65.79, "low_price": 65.55, "month": "08", "start_price": 66.43, "total_price": 1248903, "volume": 1910, "volume_price": 5334, "year": "2010", "dividend_ratio": 1.36, "pbr": 0.6, "per": 12.63}, {"date": "20100804", "market": "KOSDAQ", "name": "건설", "compare": 1.06, "fluc_ratio": 1.61, "high_price": 67.43, "last_price": 66.85, "low_price": 66.34, "month": "08", "start_price": 66.47, "total_price": 1268988, "volume": 3808, "volume_price": 17644, "year": "2010", "dividend_ratio": 1.33, "pbr": 0.61, "per": 12.83}, {"date": "20100805", "market": "KOSDAQ", "name": "건설", "compare": 1.41, "fluc_ratio": 2.11, "high_price": 68.72, "last_price": 68.26, "low_price": 67.48, "month": "08", "start_price": 68.34, "total_price": 1295669, "volume": 4545, "volume_price": 23832, "year": "2010", "dividend_ratio": 1.31, "pbr": 0.62, "per": 13.1}, {"date": "20100806", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.5, "high_price": 68.78, "last_price": 67.92, "low_price": 66.95, "month": "08", "start_price": 67.95, "total_price": 1289295, "volume": 5081, "volume_price": 24436, "year": "2010", "dividend_ratio": 1.31, "pbr": 0.62, "per": 13.04}, {"date": "20100809", "market": "KOSDAQ", "name": "건설", "compare": 2.34, "fluc_ratio": 3.45, "high_price": 70.26, "last_price": 70.26, "low_price": 69.01, "month": "08", "start_price": 69.01, "total_price": 1333629, "volume": 4642, "volume_price": 26741, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.64, "per": 13.49}, {"date": "20100810", "market": "KOSDAQ", "name": "건설", "compare": 1.3, "fluc_ratio": 1.85, "high_price": 72, "last_price": 71.56, "low_price": 70.4, "month": "08", "start_price": 70.4, "total_price": 1358224, "volume": 7092, "volume_price": 50247, "year": "2010", "dividend_ratio": 1.25, "pbr": 0.65, "per": 13.74}, {"date": "20100811", "market": "KOSDAQ", "name": "건설", "compare": -1.35, "fluc_ratio": -1.89, "high_price": 72.45, "last_price": 70.21, "low_price": 70.21, "month": "08", "start_price": 70.84, "total_price": 1332567, "volume": 8386, "volume_price": 47999, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.64, "per": 13.48}, {"date": "20100812", "market": "KOSDAQ", "name": "건설", "compare": 1.13, "fluc_ratio": 1.61, "high_price": 72.32, "last_price": 71.34, "low_price": 70.13, "month": "08", "start_price": 70.13, "total_price": 1354238, "volume": 12343, "volume_price": 78604, "year": "2010", "dividend_ratio": 1.25, "pbr": 0.65, "per": 13.69}, {"date": "20100813", "market": "KOSDAQ", "name": "건설", "compare": -0.58, "fluc_ratio": -0.81, "high_price": 72.79, "last_price": 70.76, "low_price": 70.41, "month": "08", "start_price": 71.51, "total_price": 1343713, "volume": 7370, "volume_price": 45727, "year": "2010", "dividend_ratio": 1.26, "pbr": 0.65, "per": 13.58}, {"date": "20100816", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.52, "high_price": 72.29, "last_price": 71.13, "low_price": 70.35, "month": "08", "start_price": 71.99, "total_price": 1350277, "volume": 6573, "volume_price": 34916, "year": "2010", "dividend_ratio": 1.25, "pbr": 0.65, "per": 13.66}, {"date": "20100817", "market": "KOSDAQ", "name": "건설", "compare": -1.61, "fluc_ratio": -2.26, "high_price": 71.91, "last_price": 69.52, "low_price": 69.43, "month": "08", "start_price": 71.65, "total_price": 1319846, "volume": 4956, "volume_price": 24420, "year": "2010", "dividend_ratio": 1.28, "pbr": 0.63, "per": 13.35}, {"date": "20100818", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.65, "high_price": 71.04, "last_price": 69.97, "low_price": 69.53, "month": "08", "start_price": 70.02, "total_price": 1328186, "volume": 4282, "volume_price": 24266, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.64, "per": 13.43}, {"date": "20100819", "market": "KOSDAQ", "name": "건설", "compare": 0.31, "fluc_ratio": 0.44, "high_price": 70.84, "last_price": 70.28, "low_price": 70.01, "month": "08", "start_price": 70.65, "total_price": 1334132, "volume": 3381, "volume_price": 18435, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.64, "per": 13.49}, {"date": "20100820", "market": "KOSDAQ", "name": "건설", "compare": 1.59, "fluc_ratio": 2.26, "high_price": 72.12, "last_price": 71.87, "low_price": 69.71, "month": "08", "start_price": 69.86, "total_price": 1364175, "volume": 6538, "volume_price": 40021, "year": "2010", "dividend_ratio": 1.24, "pbr": 0.66, "per": 13.8}, {"date": "20100823", "market": "KOSDAQ", "name": "건설", "compare": 0.72, "fluc_ratio": 1, "high_price": 74.32, "last_price": 72.59, "low_price": 72.57, "month": "08", "start_price": 72.71, "total_price": 1377788, "volume": 8849, "volume_price": 47596, "year": "2010", "dividend_ratio": 1.23, "pbr": 0.66, "per": 13.93}, {"date": "20100824", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.25, "high_price": 73.33, "last_price": 72.41, "low_price": 71.62, "month": "08", "start_price": 73.02, "total_price": 1374382, "volume": 6490, "volume_price": 35118, "year": "2010", "dividend_ratio": 1.23, "pbr": 0.66, "per": 13.9}, {"date": "20100825", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.47, "high_price": 73.37, "last_price": 72.07, "low_price": 71.9, "month": "08", "start_price": 72.23, "total_price": 1367819, "volume": 4888, "volume_price": 24414, "year": "2010", "dividend_ratio": 1.24, "pbr": 0.66, "per": 13.84}, {"date": "20100826", "market": "KOSDAQ", "name": "건설", "compare": -1.12, "fluc_ratio": -1.55, "high_price": 72.59, "last_price": 70.95, "low_price": 70.83, "month": "08", "start_price": 72.19, "total_price": 1347036, "volume": 3285, "volume_price": 12220, "year": "2010", "dividend_ratio": 1.26, "pbr": 0.65, "per": 13.62}, {"date": "20100827", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 71.77, "last_price": 70.96, "low_price": 70.55, "month": "08", "start_price": 71.06, "total_price": 1347716, "volume": 3588, "volume_price": 16605, "year": "2010", "dividend_ratio": 1.26, "pbr": 0.65, "per": 13.62}, {"date": "20100830", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 72.07, "last_price": 70.99, "low_price": 70.99, "month": "08", "start_price": 71.69, "total_price": 1348732, "volume": 4797, "volume_price": 17031, "year": "2010", "dividend_ratio": 1.26, "pbr": 0.65, "per": 13.63}, {"date": "20100831", "market": "KOSDAQ", "name": "건설", "compare": -0.48, "fluc_ratio": -0.68, "high_price": 71.2, "last_price": 70.51, "low_price": 70.12, "month": "08", "start_price": 70.91, "total_price": 1340188, "volume": 3426, "volume_price": 10663, "year": "2010", "dividend_ratio": 1.26, "pbr": 0.64, "per": 13.54}, {"date": "20100901", "market": "KOSDAQ", "name": "건설", "compare": -0.4, "fluc_ratio": -0.57, "high_price": 70.82, "last_price": 70.11, "low_price": 69.78, "month": "09", "start_price": 70.51, "total_price": 1332011, "volume": 4000, "volume_price": 15461, "year": "2010", "dividend_ratio": 1.27, "pbr": 0.64, "per": 13.46}, {"date": "20100902", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.5, "high_price": 70.76, "last_price": 69.76, "low_price": 69.74, "month": "09", "start_price": 70.57, "total_price": 1326053, "volume": 3176, "volume_price": 10743, "year": "2010", "dividend_ratio": 1.28, "pbr": 0.64, "per": 13.39}, {"date": "20100903", "market": "KOSDAQ", "name": "건설", "compare": -0.59, "fluc_ratio": -0.85, "high_price": 70.22, "last_price": 69.17, "low_price": 69.12, "month": "09", "start_price": 70.1, "total_price": 1315581, "volume": 2686, "volume_price": 10549, "year": "2010", "dividend_ratio": 1.29, "pbr": 0.63, "per": 13.28}, {"date": "20100906", "market": "KOSDAQ", "name": "건설", "compare": 0.3, "fluc_ratio": 0.43, "high_price": 69.91, "last_price": 69.47, "low_price": 68.95, "month": "09", "start_price": 69.61, "total_price": 1321837, "volume": 2649, "volume_price": 10950, "year": "2010", "dividend_ratio": 1.28, "pbr": 0.63, "per": 13.34}, {"date": "20100907", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.23, "high_price": 69.83, "last_price": 69.31, "low_price": 69.29, "month": "09", "start_price": 69.7, "total_price": 1319770, "volume": 2118, "volume_price": 7391, "year": "2010", "dividend_ratio": 1.29, "pbr": 0.63, "per": 13.31}, {"date": "20100908", "market": "KOSDAQ", "name": "건설", "compare": -1.07, "fluc_ratio": -1.54, "high_price": 69.41, "last_price": 68.24, "low_price": 68, "month": "09", "start_price": 69.33, "total_price": 1298402, "volume": 3040, "volume_price": 11000, "year": "2010", "dividend_ratio": 1.31, "pbr": 0.62, "per": 13.1}, {"date": "20100909", "market": "KOSDAQ", "name": "건설", "compare": -0.74, "fluc_ratio": -1.08, "high_price": 68.71, "last_price": 67.5, "low_price": 67.28, "month": "09", "start_price": 68.54, "total_price": 1283605, "volume": 2879, "volume_price": 9637, "year": "2010", "dividend_ratio": 1.32, "pbr": 0.62, "per": 12.96}, {"date": "20100910", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.28, "high_price": 67.89, "last_price": 67.69, "low_price": 67.28, "month": "09", "start_price": 67.28, "total_price": 1286798, "volume": 3157, "volume_price": 12038, "year": "2010", "dividend_ratio": 1.32, "pbr": 0.62, "per": 13}, {"date": "20100913", "market": "KOSDAQ", "name": "건설", "compare": 0.28, "fluc_ratio": 0.41, "high_price": 68.23, "last_price": 67.97, "low_price": 67.48, "month": "09", "start_price": 67.92, "total_price": 1291873, "volume": 5837, "volume_price": 9212, "year": "2010", "dividend_ratio": 1.31, "pbr": 0.62, "per": 13.05}, {"date": "20100914", "market": "KOSDAQ", "name": "건설", "compare": -0.85, "fluc_ratio": -1.25, "high_price": 68.06, "last_price": 67.12, "low_price": 66.86, "month": "09", "start_price": 67.8, "total_price": 1275180, "volume": 3149, "volume_price": 7376, "year": "2010", "dividend_ratio": 1.33, "pbr": 0.61, "per": 12.89}, {"date": "20100915", "market": "KOSDAQ", "name": "건설", "compare": -0.13, "fluc_ratio": -0.19, "high_price": 67.7, "last_price": 66.99, "low_price": 66.79, "month": "09", "start_price": 67.36, "total_price": 1272491, "volume": 4021, "volume_price": 6968, "year": "2010", "dividend_ratio": 1.33, "pbr": 0.61, "per": 12.86}, {"date": "20100916", "market": "KOSDAQ", "name": "건설", "compare": 1.48, "fluc_ratio": 2.21, "high_price": 69.11, "last_price": 68.47, "low_price": 66.99, "month": "09", "start_price": 67.09, "total_price": 1300658, "volume": 4343, "volume_price": 19352, "year": "2010", "dividend_ratio": 1.3, "pbr": 0.62, "per": 13.15}, {"date": "20100917", "market": "KOSDAQ", "name": "건설", "compare": -0.53, "fluc_ratio": -0.77, "high_price": 68.34, "last_price": 67.94, "low_price": 67.48, "month": "09", "start_price": 68.01, "total_price": 1291134, "volume": 2753, "volume_price": 9025, "year": "2010", "dividend_ratio": 1.31, "pbr": 0.62, "per": 13.04}, {"date": "20100920", "market": "KOSDAQ", "name": "건설", "compare": 1.03, "fluc_ratio": 1.52, "high_price": 69.57, "last_price": 68.97, "low_price": 68.88, "month": "09", "start_price": 68.88, "total_price": 1311205, "volume": 4728, "volume_price": 23739, "year": "2010", "dividend_ratio": 1.29, "pbr": 0.63, "per": 13.24}, {"date": "20100924", "market": "KOSDAQ", "name": "건설", "compare": 2.07, "fluc_ratio": 3, "high_price": 71.33, "last_price": 71.04, "low_price": 69.46, "month": "09", "start_price": 69.53, "total_price": 1351006, "volume": 6354, "volume_price": 42643, "year": "2010", "dividend_ratio": 1.26, "pbr": 0.65, "per": 13.64}, {"date": "20100927", "market": "KOSDAQ", "name": "건설", "compare": 1.34, "fluc_ratio": 1.89, "high_price": 73.28, "last_price": 72.38, "low_price": 71.43, "month": "09", "start_price": 71.94, "total_price": 1377161, "volume": 6670, "volume_price": 45116, "year": "2010", "dividend_ratio": 1.23, "pbr": 0.66, "per": 13.89}, {"date": "20100928", "market": "KOSDAQ", "name": "건설", "compare": 0.13, "fluc_ratio": 0.18, "high_price": 72.9, "last_price": 72.51, "low_price": 71.94, "month": "09", "start_price": 72.4, "total_price": 1380518, "volume": 8480, "volume_price": 46897, "year": "2010", "dividend_ratio": 1.23, "pbr": 0.66, "per": 13.92}, {"date": "20100929", "market": "KOSDAQ", "name": "건설", "compare": 1.45, "fluc_ratio": 2, "high_price": 74.64, "last_price": 73.96, "low_price": 72.38, "month": "09", "start_price": 72.45, "total_price": 1409130, "volume": 8359, "volume_price": 56396, "year": "2010", "dividend_ratio": 1.21, "pbr": 0.67, "per": 14.2}, {"date": "20100930", "market": "KOSDAQ", "name": "건설", "compare": 0.88, "fluc_ratio": 1.19, "high_price": 75.89, "last_price": 74.84, "low_price": 74.01, "month": "09", "start_price": 74.09, "total_price": 1424635, "volume": 5048, "volume_price": 34613, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.68, "per": 14.37}, {"date": "20101001", "market": "KOSDAQ", "name": "건설", "compare": 1.26, "fluc_ratio": 1.68, "high_price": 76.84, "last_price": 76.1, "low_price": 75.29, "month": "10", "start_price": 75.55, "total_price": 1449398, "volume": 9980, "volume_price": 35573, "year": "2010", "dividend_ratio": 1.17, "pbr": 0.69, "per": 14.61}, {"date": "20101004", "market": "KOSDAQ", "name": "건설", "compare": 0.34, "fluc_ratio": 0.45, "high_price": 77.53, "last_price": 76.44, "low_price": 76.3, "month": "10", "start_price": 76.38, "total_price": 1455270, "volume": 7369, "volume_price": 34301, "year": "2010", "dividend_ratio": 1.17, "pbr": 0.7, "per": 14.67}, {"date": "20101005", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 76.96, "last_price": 76.44, "low_price": 75.86, "month": "10", "start_price": 76.63, "total_price": 1456387, "volume": 5958, "volume_price": 24518, "year": "2010", "dividend_ratio": 1.17, "pbr": 0.7, "per": 14.67}, {"date": "20101006", "market": "KOSDAQ", "name": "건설", "compare": 0.54, "fluc_ratio": 0.71, "high_price": 77.2, "last_price": 76.98, "low_price": 76.29, "month": "10", "start_price": 76.99, "total_price": 1467957, "volume": 7465, "volume_price": 25657, "year": "2010", "dividend_ratio": 1.16, "pbr": 0.7, "per": 14.78}, {"date": "20101007", "market": "KOSDAQ", "name": "건설", "compare": -1.25, "fluc_ratio": -1.62, "high_price": 77.18, "last_price": 75.73, "low_price": 75.41, "month": "10", "start_price": 77.03, "total_price": 1445600, "volume": 6272, "volume_price": 24173, "year": "2010", "dividend_ratio": 1.18, "pbr": 0.69, "per": 14.54}, {"date": "20101008", "market": "KOSDAQ", "name": "건설", "compare": 0.24, "fluc_ratio": 0.32, "high_price": 76.26, "last_price": 75.97, "low_price": 75.44, "month": "10", "start_price": 76.02, "total_price": 1451752, "volume": 4774, "volume_price": 16986, "year": "2010", "dividend_ratio": 1.17, "pbr": 0.69, "per": 14.58}, {"date": "20101011", "market": "KOSDAQ", "name": "건설", "compare": 2.09, "fluc_ratio": 2.75, "high_price": 79, "last_price": 78.06, "low_price": 76.35, "month": "10", "start_price": 76.57, "total_price": 1490213, "volume": 14465, "volume_price": 46772, "year": "2010", "dividend_ratio": 1.14, "pbr": 0.71, "per": 14.99}, {"date": "20101012", "market": "KOSDAQ", "name": "건설", "compare": -0.85, "fluc_ratio": -1.09, "high_price": 78.71, "last_price": 77.21, "low_price": 76.49, "month": "10", "start_price": 78.43, "total_price": 1475853, "volume": 21506, "volume_price": 47340, "year": "2010", "dividend_ratio": 1.15, "pbr": 0.7, "per": 14.82}, {"date": "20101013", "market": "KOSDAQ", "name": "건설", "compare": 0.34, "fluc_ratio": 0.44, "high_price": 77.89, "last_price": 77.55, "low_price": 76.81, "month": "10", "start_price": 77.83, "total_price": 1481962, "volume": 9630, "volume_price": 27825, "year": "2010", "dividend_ratio": 1.15, "pbr": 0.71, "per": 14.89}, {"date": "20101014", "market": "KOSDAQ", "name": "건설", "compare": 3.23, "fluc_ratio": 4.17, "high_price": 81.56, "last_price": 80.78, "low_price": 78.67, "month": "10", "start_price": 78.69, "total_price": 1543458, "volume": 31121, "volume_price": 97347, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.74, "per": 15.51}, {"date": "20101015", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.47, "high_price": 81.97, "last_price": 81.16, "low_price": 80.98, "month": "10", "start_price": 81.45, "total_price": 1550101, "volume": 10928, "volume_price": 49338, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.74, "per": 15.58}, {"date": "20101018", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.46, "high_price": 82.04, "last_price": 81.53, "low_price": 81.08, "month": "10", "start_price": 81.61, "total_price": 1556783, "volume": 8333, "volume_price": 30466, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.74, "per": 15.65}, {"date": "20101019", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.58, "high_price": 82.41, "last_price": 81.06, "low_price": 81.06, "month": "10", "start_price": 82.26, "total_price": 1547639, "volume": 6952, "volume_price": 26548, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.74, "per": 15.56}, {"date": "20101020", "market": "KOSDAQ", "name": "건설", "compare": 0.28, "fluc_ratio": 0.35, "high_price": 82.05, "last_price": 81.34, "low_price": 80.1, "month": "10", "start_price": 80.61, "total_price": 1552292, "volume": 7155, "volume_price": 35943, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.74, "per": 15.62}, {"date": "20101021", "market": "KOSDAQ", "name": "건설", "compare": -1.29, "fluc_ratio": -1.59, "high_price": 81.81, "last_price": 80.05, "low_price": 80.05, "month": "10", "start_price": 81.74, "total_price": 1526878, "volume": 4937, "volume_price": 16336, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.73, "per": 15.37}, {"date": "20101022", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.84, "high_price": 81.34, "last_price": 80.72, "low_price": 80.37, "month": "10", "start_price": 80.37, "total_price": 1539940, "volume": 8677, "volume_price": 32159, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.74, "per": 15.5}, {"date": "20101025", "market": "KOSDAQ", "name": "건설", "compare": 1.43, "fluc_ratio": 1.77, "high_price": 82.3, "last_price": 82.15, "low_price": 81.11, "month": "10", "start_price": 81.56, "total_price": 1567378, "volume": 6398, "volume_price": 27212, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.75, "per": 15.77}, {"date": "20101026", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.06, "high_price": 82.63, "last_price": 82.1, "low_price": 81.72, "month": "10", "start_price": 82.29, "total_price": 1566318, "volume": 4512, "volume_price": 16167, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.75, "per": 15.76}, {"date": "20101027", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.19, "high_price": 82.53, "last_price": 81.94, "low_price": 81.4, "month": "10", "start_price": 82.48, "total_price": 1562934, "volume": 4113, "volume_price": 18001, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.75, "per": 15.73}, {"date": "20101028", "market": "KOSDAQ", "name": "건설", "compare": -0.19, "fluc_ratio": -0.23, "high_price": 82.8, "last_price": 81.75, "low_price": 81.44, "month": "10", "start_price": 82.36, "total_price": 1558772, "volume": 4264, "volume_price": 13557, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.75, "per": 15.69}, {"date": "20101029", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.15, "high_price": 82.16, "last_price": 81.87, "low_price": 80.5, "month": "10", "start_price": 82.11, "total_price": 1560299, "volume": 4257, "volume_price": 16655, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.75, "per": 15.72}, {"date": "20101101", "market": "KOSDAQ", "name": "건설", "compare": -0.98, "fluc_ratio": -1.2, "high_price": 82.29, "last_price": 80.89, "low_price": 80.65, "month": "11", "start_price": 81.91, "total_price": 1543295, "volume": 5741, "volume_price": 21579, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.74, "per": 15.53}, {"date": "20101102", "market": "KOSDAQ", "name": "건설", "compare": -0.73, "fluc_ratio": -0.9, "high_price": 81.06, "last_price": 80.16, "low_price": 79.83, "month": "11", "start_price": 80.97, "total_price": 1528549, "volume": 3761, "volume_price": 15218, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.73, "per": 15.39}, {"date": "20101103", "market": "KOSDAQ", "name": "건설", "compare": 0.83, "fluc_ratio": 1.04, "high_price": 81.74, "last_price": 80.99, "low_price": 80.28, "month": "11", "start_price": 80.57, "total_price": 1544218, "volume": 5099, "volume_price": 31331, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.74, "per": 15.55}, {"date": "20101104", "market": "KOSDAQ", "name": "건설", "compare": -1.59, "fluc_ratio": -1.96, "high_price": 80.76, "last_price": 79.4, "low_price": 79.29, "month": "11", "start_price": 80.64, "total_price": 1513564, "volume": 5376, "volume_price": 26893, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.72, "per": 15.24}, {"date": "20101105", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.03, "high_price": 80.02, "last_price": 79.42, "low_price": 79.23, "month": "11", "start_price": 79.7, "total_price": 1513931, "volume": 3103, "volume_price": 13688, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.72, "per": 15.25}, {"date": "20101108", "market": "KOSDAQ", "name": "건설", "compare": 0.58, "fluc_ratio": 0.73, "high_price": 80.07, "last_price": 80, "low_price": 79.15, "month": "11", "start_price": 79.8, "total_price": 1525008, "volume": 2407, "volume_price": 11296, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.73, "per": 15.36}, {"date": "20101109", "market": "KOSDAQ", "name": "건설", "compare": -0.29, "fluc_ratio": -0.36, "high_price": 80.49, "last_price": 79.71, "low_price": 79.45, "month": "11", "start_price": 80.24, "total_price": 1519330, "volume": 1849, "volume_price": 7877, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.73, "per": 15.3}, {"date": "20101110", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.18, "high_price": 79.74, "last_price": 79.57, "low_price": 79.17, "month": "11", "start_price": 79.39, "total_price": 1516072, "volume": 3002, "volume_price": 13250, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.73, "per": 15.27}, {"date": "20101111", "market": "KOSDAQ", "name": "건설", "compare": -0.59, "fluc_ratio": -0.74, "high_price": 79.85, "last_price": 78.98, "low_price": 78.55, "month": "11", "start_price": 79.76, "total_price": 1504988, "volume": 3358, "volume_price": 12866, "year": "2010", "dividend_ratio": 1.13, "pbr": 0.72, "per": 15.16}, {"date": "20101112", "market": "KOSDAQ", "name": "건설", "compare": -1.3, "fluc_ratio": -1.65, "high_price": 79.76, "last_price": 77.68, "low_price": 75.9, "month": "11", "start_price": 79.26, "total_price": 1479683, "volume": 4670, "volume_price": 17156, "year": "2010", "dividend_ratio": 1.15, "pbr": 0.71, "per": 14.91}, {"date": "20101115", "market": "KOSDAQ", "name": "건설", "compare": -0.96, "fluc_ratio": -1.24, "high_price": 77.78, "last_price": 76.72, "low_price": 76.59, "month": "11", "start_price": 77.29, "total_price": 1461055, "volume": 2391, "volume_price": 8648, "year": "2010", "dividend_ratio": 1.16, "pbr": 0.7, "per": 14.73}, {"date": "20101116", "market": "KOSDAQ", "name": "건설", "compare": -1.26, "fluc_ratio": -1.64, "high_price": 76.78, "last_price": 75.46, "low_price": 75.14, "month": "11", "start_price": 76.21, "total_price": 1436246, "volume": 2828, "volume_price": 9513, "year": "2010", "dividend_ratio": 1.18, "pbr": 0.69, "per": 14.49}, {"date": "20101117", "market": "KOSDAQ", "name": "건설", "compare": -0.43, "fluc_ratio": -0.57, "high_price": 75.86, "last_price": 75.03, "low_price": 74.04, "month": "11", "start_price": 74.3, "total_price": 1428138, "volume": 2582, "volume_price": 8511, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.68, "per": 14.4}, {"date": "20101118", "market": "KOSDAQ", "name": "건설", "compare": 1.41, "fluc_ratio": 1.88, "high_price": 76.44, "last_price": 76.44, "low_price": 75.21, "month": "11", "start_price": 75.29, "total_price": 1455781, "volume": 2150, "volume_price": 7801, "year": "2010", "dividend_ratio": 1.17, "pbr": 0.7, "per": 14.67}, {"date": "20101119", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.05, "high_price": 76.91, "last_price": 76.48, "low_price": 76.24, "month": "11", "start_price": 76.65, "total_price": 1456276, "volume": 2664, "volume_price": 9197, "year": "2010", "dividend_ratio": 1.17, "pbr": 0.7, "per": 14.68}, {"date": "20101122", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.88, "high_price": 77.67, "last_price": 77.15, "low_price": 76.36, "month": "11", "start_price": 76.66, "total_price": 1468561, "volume": 1565, "volume_price": 6889, "year": "2010", "dividend_ratio": 1.16, "pbr": 0.7, "per": 14.81}, {"date": "20101123", "market": "KOSDAQ", "name": "건설", "compare": -0.45, "fluc_ratio": -0.58, "high_price": 77.54, "last_price": 76.7, "low_price": 76.15, "month": "11", "start_price": 77.25, "total_price": 1460065, "volume": 2091, "volume_price": 7260, "year": "2010", "dividend_ratio": 1.16, "pbr": 0.7, "per": 14.72}, {"date": "20101124", "market": "KOSDAQ", "name": "건설", "compare": -1.74, "fluc_ratio": -2.27, "high_price": 75.34, "last_price": 74.96, "low_price": 72.6, "month": "11", "start_price": 74.84, "total_price": 1426639, "volume": 3740, "volume_price": 10046, "year": "2010", "dividend_ratio": 1.19, "pbr": 0.68, "per": 14.39}, {"date": "20101125", "market": "KOSDAQ", "name": "건설", "compare": 0.55, "fluc_ratio": 0.73, "high_price": 75.81, "last_price": 75.51, "low_price": 75.08, "month": "11", "start_price": 75.71, "total_price": 1436927, "volume": 2403, "volume_price": 6421, "year": "2010", "dividend_ratio": 1.18, "pbr": 0.69, "per": 14.5}, {"date": "20101126", "market": "KOSDAQ", "name": "건설", "compare": -1.9, "fluc_ratio": -2.52, "high_price": 76.23, "last_price": 73.61, "low_price": 72.85, "month": "11", "start_price": 76.11, "total_price": 1400598, "volume": 2996, "volume_price": 7316, "year": "2010", "dividend_ratio": 1.21, "pbr": 0.67, "per": 14.13}, {"date": "20101129", "market": "KOSDAQ", "name": "건설", "compare": -0.44, "fluc_ratio": -0.6, "high_price": 74.12, "last_price": 73.17, "low_price": 72.79, "month": "11", "start_price": 73.25, "total_price": 1392639, "volume": 2143, "volume_price": 4737, "year": "2010", "dividend_ratio": 1.22, "pbr": 0.67, "per": 14.05}, {"date": "20101130", "market": "KOSDAQ", "name": "건설", "compare": 1.01, "fluc_ratio": 1.38, "high_price": 74.61, "last_price": 74.18, "low_price": 72.88, "month": "11", "start_price": 72.95, "total_price": 1411315, "volume": 1411, "volume_price": 4536, "year": "2010", "dividend_ratio": 1.2, "pbr": 0.68, "per": 14.24}, {"date": "20101201", "market": "KOSDAQ", "name": "건설", "compare": 1.8, "fluc_ratio": 2.43, "high_price": 75.98, "last_price": 75.98, "low_price": 74.14, "month": "12", "start_price": 74.3, "total_price": 1445906, "volume": 1700, "volume_price": 5179, "year": "2010", "dividend_ratio": 1.17, "pbr": 0.69, "per": 14.59}, {"date": "20101202", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.74, "high_price": 76.7, "last_price": 76.54, "low_price": 76.25, "month": "12", "start_price": 76.6, "total_price": 1456308, "volume": 1926, "volume_price": 5240, "year": "2010", "dividend_ratio": 1.16, "pbr": 0.7, "per": 14.69}, {"date": "20101203", "market": "KOSDAQ", "name": "건설", "compare": 0.79, "fluc_ratio": 1.03, "high_price": 77.53, "last_price": 77.33, "low_price": 76.08, "month": "12", "start_price": 77.04, "total_price": 1471580, "volume": 3598, "volume_price": 14183, "year": "2010", "dividend_ratio": 1.15, "pbr": 0.71, "per": 14.85}, {"date": "20101206", "market": "KOSDAQ", "name": "건설", "compare": 0.65, "fluc_ratio": 0.84, "high_price": 78.35, "last_price": 77.98, "low_price": 77.2, "month": "12", "start_price": 77.9, "total_price": 1484140, "volume": 3548, "volume_price": 10469, "year": "2010", "dividend_ratio": 1.14, "pbr": 0.71, "per": 14.97}, {"date": "20101207", "market": "KOSDAQ", "name": "건설", "compare": 0.81, "fluc_ratio": 1.04, "high_price": 79.24, "last_price": 78.79, "low_price": 78.32, "month": "12", "start_price": 78.42, "total_price": 1499250, "volume": 10143, "volume_price": 18649, "year": "2010", "dividend_ratio": 1.13, "pbr": 0.72, "per": 15.13}, {"date": "20101208", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.65, "high_price": 79.58, "last_price": 79.3, "low_price": 78.39, "month": "12", "start_price": 79.01, "total_price": 1508948, "volume": 4880, "volume_price": 13944, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.72, "per": 15.22}, {"date": "20101209", "market": "KOSDAQ", "name": "건설", "compare": -0.46, "fluc_ratio": -0.58, "high_price": 80.97, "last_price": 78.84, "low_price": 78.84, "month": "12", "start_price": 80, "total_price": 1501244, "volume": 5375, "volume_price": 24599, "year": "2010", "dividend_ratio": 1.13, "pbr": 0.72, "per": 15.14}, {"date": "20101210", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.14, "high_price": 79.03, "last_price": 78.95, "low_price": 77.98, "month": "12", "start_price": 78.84, "total_price": 1502820, "volume": 6454, "volume_price": 10814, "year": "2010", "dividend_ratio": 1.13, "pbr": 0.72, "per": 15.16}, {"date": "20101213", "market": "KOSDAQ", "name": "건설", "compare": -0.13, "fluc_ratio": -0.16, "high_price": 79.5, "last_price": 78.82, "low_price": 78.44, "month": "12", "start_price": 79.39, "total_price": 1499932, "volume": 4815, "volume_price": 8843, "year": "2010", "dividend_ratio": 1.13, "pbr": 0.72, "per": 15.13}, {"date": "20101214", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.27, "high_price": 79.41, "last_price": 79.03, "low_price": 78.63, "month": "12", "start_price": 79.13, "total_price": 1503690, "volume": 8493, "volume_price": 10244, "year": "2010", "dividend_ratio": 1.13, "pbr": 0.72, "per": 15.17}, {"date": "20101215", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.25, "high_price": 79.41, "last_price": 79.23, "low_price": 78.68, "month": "12", "start_price": 79.13, "total_price": 1507427, "volume": 5835, "volume_price": 7683, "year": "2010", "dividend_ratio": 1.13, "pbr": 0.72, "per": 15.21}, {"date": "20101216", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.59, "high_price": 79.74, "last_price": 78.76, "low_price": 78.69, "month": "12", "start_price": 79.2, "total_price": 1498600, "volume": 4486, "volume_price": 9758, "year": "2010", "dividend_ratio": 1.13, "pbr": 0.72, "per": 15.12}, {"date": "20101217", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.6, "high_price": 79.32, "last_price": 78.29, "low_price": 78.17, "month": "12", "start_price": 78.93, "total_price": 1489588, "volume": 3023, "volume_price": 6520, "year": "2010", "dividend_ratio": 1.14, "pbr": 0.71, "per": 15.03}, {"date": "20101220", "market": "KOSDAQ", "name": "건설", "compare": -2.25, "fluc_ratio": -2.87, "high_price": 77.3, "last_price": 76.04, "low_price": 75.59, "month": "12", "start_price": 77.17, "total_price": 1446728, "volume": 5153, "volume_price": 8444, "year": "2010", "dividend_ratio": 1.17, "pbr": 0.69, "per": 14.6}, {"date": "20101221", "market": "KOSDAQ", "name": "건설", "compare": 1.41, "fluc_ratio": 1.85, "high_price": 78.08, "last_price": 77.45, "low_price": 77.12, "month": "12", "start_price": 77.12, "total_price": 1473678, "volume": 3559, "volume_price": 7174, "year": "2010", "dividend_ratio": 1.15, "pbr": 0.71, "per": 14.87}, {"date": "20101222", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.65, "high_price": 78.41, "last_price": 77.95, "low_price": 77.54, "month": "12", "start_price": 77.85, "total_price": 1482981, "volume": 9346, "volume_price": 10735, "year": "2010", "dividend_ratio": 1.14, "pbr": 0.71, "per": 14.96}, {"date": "20101223", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.26, "high_price": 78.56, "last_price": 77.75, "low_price": 77.64, "month": "12", "start_price": 78.17, "total_price": 1479056, "volume": 5744, "volume_price": 6184, "year": "2010", "dividend_ratio": 1.15, "pbr": 0.71, "per": 14.93}, {"date": "20101224", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 78.36, "last_price": 77.74, "low_price": 77.34, "month": "12", "start_price": 77.87, "total_price": 1478930, "volume": 6374, "volume_price": 7750, "year": "2010", "dividend_ratio": 1.15, "pbr": 0.71, "per": 14.92}, {"date": "20101227", "market": "KOSDAQ", "name": "건설", "compare": 0.55, "fluc_ratio": 0.71, "high_price": 79.05, "last_price": 78.29, "low_price": 78.03, "month": "12", "start_price": 78.62, "total_price": 1489476, "volume": 12341, "volume_price": 16360, "year": "2010", "dividend_ratio": 1.14, "pbr": 0.71, "per": 15.03}, {"date": "20101228", "market": "KOSDAQ", "name": "건설", "compare": 1.2, "fluc_ratio": 1.53, "high_price": 79.66, "last_price": 79.49, "low_price": 78.32, "month": "12", "start_price": 78.32, "total_price": 1511909, "volume": 23690, "volume_price": 25900, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.73, "per": 15.26}, {"date": "20101229", "market": "KOSDAQ", "name": "건설", "compare": 0.73, "fluc_ratio": 0.92, "high_price": 80.86, "last_price": 80.22, "low_price": 79.64, "month": "12", "start_price": 79.87, "total_price": 1525584, "volume": 12971, "volume_price": 17178, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.73, "per": 15.4}, {"date": "20101230", "market": "KOSDAQ", "name": "건설", "compare": 2.73, "fluc_ratio": 3.4, "high_price": 83.08, "last_price": 82.95, "low_price": 80.79, "month": "12", "start_price": 81.34, "total_price": 1577717, "volume": 39479, "volume_price": 62433, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.76, "per": 15.92}, {"date": "20110103", "market": "KOSDAQ", "name": "건설", "compare": 1.58, "fluc_ratio": 1.9, "high_price": 84.91, "last_price": 84.53, "low_price": 83.98, "month": "01", "start_price": 84.53, "total_price": 1607521, "volume": 26955, "volume_price": 53597, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.77, "per": 16.23}, {"date": "20110104", "market": "KOSDAQ", "name": "건설", "compare": -0.12, "fluc_ratio": -0.14, "high_price": 86.87, "last_price": 84.41, "low_price": 84.09, "month": "01", "start_price": 84.94, "total_price": 1605381, "volume": 55606, "volume_price": 100560, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.77, "per": 16.2}, {"date": "20110105", "market": "KOSDAQ", "name": "건설", "compare": 0.06, "fluc_ratio": 0.07, "high_price": 85.04, "last_price": 84.47, "low_price": 83.97, "month": "01", "start_price": 83.97, "total_price": 1605601, "volume": 22813, "volume_price": 47240, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.77, "per": 16.22}, {"date": "20110106", "market": "KOSDAQ", "name": "건설", "compare": -0.27, "fluc_ratio": -0.32, "high_price": 86.32, "last_price": 84.2, "low_price": 83.17, "month": "01", "start_price": 86.08, "total_price": 1600582, "volume": 74815, "volume_price": 126367, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.77, "per": 16.16}, {"date": "20110107", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.78, "high_price": 85.26, "last_price": 84.86, "low_price": 84.31, "month": "01", "start_price": 84.69, "total_price": 1613160, "volume": 46582, "volume_price": 79332, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.77, "per": 16.29}, {"date": "20110110", "market": "KOSDAQ", "name": "건설", "compare": 1, "fluc_ratio": 1.18, "high_price": 85.94, "last_price": 85.86, "low_price": 84.35, "month": "01", "start_price": 84.62, "total_price": 1631902, "volume": 47363, "volume_price": 86068, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.78, "per": 16.48}, {"date": "20110111", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.58, "high_price": 87.53, "last_price": 86.36, "low_price": 85.34, "month": "01", "start_price": 85.39, "total_price": 1641422, "volume": 49636, "volume_price": 98003, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.79, "per": 16.58}, {"date": "20110112", "market": "KOSDAQ", "name": "건설", "compare": 1.12, "fluc_ratio": 1.3, "high_price": 88.01, "last_price": 87.48, "low_price": 86.58, "month": "01", "start_price": 87.02, "total_price": 1662737, "volume": 35266, "volume_price": 75057, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.8, "per": 16.79}, {"date": "20110113", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.35, "high_price": 88.59, "last_price": 87.17, "low_price": 86.48, "month": "01", "start_price": 87.74, "total_price": 1656982, "volume": 23238, "volume_price": 48766, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.8, "per": 16.74}, {"date": "20110114", "market": "KOSDAQ", "name": "건설", "compare": 0.99, "fluc_ratio": 1.14, "high_price": 88.29, "last_price": 88.16, "low_price": 86.81, "month": "01", "start_price": 87.21, "total_price": 1675538, "volume": 20246, "volume_price": 41132, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.8, "per": 16.92}, {"date": "20110117", "market": "KOSDAQ", "name": "건설", "compare": 1.68, "fluc_ratio": 1.91, "high_price": 90.5, "last_price": 89.84, "low_price": 88.81, "month": "01", "start_price": 88.83, "total_price": 1707472, "volume": 13108, "volume_price": 27640, "year": "2011", "dividend_ratio": 0.99, "pbr": 0.82, "per": 17.25}, {"date": "20110118", "market": "KOSDAQ", "name": "건설", "compare": -0.98, "fluc_ratio": -1.09, "high_price": 89.58, "last_price": 88.86, "low_price": 88.63, "month": "01", "start_price": 89.44, "total_price": 1688911, "volume": 13021, "volume_price": 23799, "year": "2011", "dividend_ratio": 1.0, "pbr": 0.81, "per": 17.06}, {"date": "20110119", "market": "KOSDAQ", "name": "건설", "compare": 2.61, "fluc_ratio": 2.94, "high_price": 92.19, "last_price": 91.47, "low_price": 89.65, "month": "01", "start_price": 89.9, "total_price": 1738406, "volume": 24614, "volume_price": 51478, "year": "2011", "dividend_ratio": 0.97, "pbr": 0.83, "per": 17.56}, {"date": "20110120", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.55, "high_price": 94.13, "last_price": 91.97, "low_price": 91.56, "month": "01", "start_price": 92.28, "total_price": 1747729, "volume": 34477, "volume_price": 75733, "year": "2011", "dividend_ratio": 0.97, "pbr": 0.84, "per": 17.66}, {"date": "20110121", "market": "KOSDAQ", "name": "건설", "compare": -1.58, "fluc_ratio": -1.72, "high_price": 92.41, "last_price": 90.39, "low_price": 90.14, "month": "01", "start_price": 92.18, "total_price": 1717804, "volume": 21987, "volume_price": 44287, "year": "2011", "dividend_ratio": 0.99, "pbr": 0.82, "per": 17.35}, {"date": "20110124", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.27, "high_price": 91.36, "last_price": 90.15, "low_price": 90.04, "month": "01", "start_price": 90.21, "total_price": 1713725, "volume": 20807, "volume_price": 43130, "year": "2011", "dividend_ratio": 0.99, "pbr": 0.82, "per": 17.31}, {"date": "20110125", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 91.83, "last_price": 90.14, "low_price": 89.25, "month": "01", "start_price": 90.81, "total_price": 1713208, "volume": 27389, "volume_price": 59746, "year": "2011", "dividend_ratio": 0.99, "pbr": 0.82, "per": 17.3}, {"date": "20110126", "market": "KOSDAQ", "name": "건설", "compare": -0.71, "fluc_ratio": -0.79, "high_price": 90.84, "last_price": 89.43, "low_price": 89.29, "month": "01", "start_price": 90.69, "total_price": 1700204, "volume": 12250, "volume_price": 26423, "year": "2011", "dividend_ratio": 1.0, "pbr": 0.82, "per": 17.17}, {"date": "20110127", "market": "KOSDAQ", "name": "건설", "compare": 0.84, "fluc_ratio": 0.94, "high_price": 90.38, "last_price": 90.27, "low_price": 89.58, "month": "01", "start_price": 89.92, "total_price": 1716093, "volume": 8811, "volume_price": 19340, "year": "2011", "dividend_ratio": 0.99, "pbr": 0.82, "per": 17.33}, {"date": "20110128", "market": "KOSDAQ", "name": "건설", "compare": -0.92, "fluc_ratio": -1.02, "high_price": 90.75, "last_price": 89.35, "low_price": 89.19, "month": "01", "start_price": 90.35, "total_price": 1698549, "volume": 7748, "volume_price": 17151, "year": "2011", "dividend_ratio": 1.0, "pbr": 0.82, "per": 17.15}, {"date": "20110131", "market": "KOSDAQ", "name": "건설", "compare": -1.48, "fluc_ratio": -1.66, "high_price": 89.06, "last_price": 87.87, "low_price": 87.85, "month": "01", "start_price": 88.42, "total_price": 1670358, "volume": 13671, "volume_price": 26470, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.8, "per": 16.87}, {"date": "20110201", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.27, "high_price": 88.71, "last_price": 87.63, "low_price": 86.97, "month": "02", "start_price": 88.14, "total_price": 1665540, "volume": 19942, "volume_price": 41538, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.8, "per": 16.82}, {"date": "20110207", "market": "KOSDAQ", "name": "건설", "compare": 0.3, "fluc_ratio": 0.34, "high_price": 89, "last_price": 87.93, "low_price": 87.85, "month": "02", "start_price": 87.96, "total_price": 1671090, "volume": 30762, "volume_price": 62259, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.8, "per": 16.88}, {"date": "20110208", "market": "KOSDAQ", "name": "건설", "compare": -0.45, "fluc_ratio": -0.51, "high_price": 88.52, "last_price": 87.48, "low_price": 87.16, "month": "02", "start_price": 88.5, "total_price": 1662452, "volume": 15830, "volume_price": 33700, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.8, "per": 16.79}, {"date": "20110209", "market": "KOSDAQ", "name": "건설", "compare": 0.98, "fluc_ratio": 1.12, "high_price": 89.37, "last_price": 88.46, "low_price": 87.76, "month": "02", "start_price": 88.16, "total_price": 1681762, "volume": 38843, "volume_price": 71278, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.81, "per": 16.98}, {"date": "20110210", "market": "KOSDAQ", "name": "건설", "compare": -0.93, "fluc_ratio": -1.05, "high_price": 89.49, "last_price": 87.53, "low_price": 86.82, "month": "02", "start_price": 89.43, "total_price": 1663680, "volume": 47507, "volume_price": 101067, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.8, "per": 16.8}, {"date": "20110211", "market": "KOSDAQ", "name": "건설", "compare": -2.55, "fluc_ratio": -2.91, "high_price": 87.55, "last_price": 84.98, "low_price": 84.48, "month": "02", "start_price": 87.38, "total_price": 1615618, "volume": 41032, "volume_price": 85911, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.78, "per": 16.31}, {"date": "20110214", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.38, "high_price": 85.92, "last_price": 84.66, "low_price": 84.41, "month": "02", "start_price": 85.73, "total_price": 1609419, "volume": 31717, "volume_price": 65493, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.77, "per": 16.25}, {"date": "20110215", "market": "KOSDAQ", "name": "건설", "compare": -0.82, "fluc_ratio": -0.97, "high_price": 84.64, "last_price": 83.84, "low_price": 83.62, "month": "02", "start_price": 84.47, "total_price": 1593598, "volume": 18635, "volume_price": 40667, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.77, "per": 16.1}, {"date": "20110216", "market": "KOSDAQ", "name": "건설", "compare": -0.66, "fluc_ratio": -0.79, "high_price": 84.44, "last_price": 83.18, "low_price": 83.02, "month": "02", "start_price": 84.04, "total_price": 1580986, "volume": 13566, "volume_price": 27915, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.76, "per": 15.97}, {"date": "20110217", "market": "KOSDAQ", "name": "건설", "compare": -2.9, "fluc_ratio": -3.49, "high_price": 82.62, "last_price": 80.28, "low_price": 80.12, "month": "02", "start_price": 82.41, "total_price": 1525731, "volume": 16530, "volume_price": 30118, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.73, "per": 15.41}, {"date": "20110218", "market": "KOSDAQ", "name": "건설", "compare": 2.8, "fluc_ratio": 3.49, "high_price": 83.76, "last_price": 83.08, "low_price": 79.8, "month": "02", "start_price": 80.4, "total_price": 1578669, "volume": 21930, "volume_price": 38824, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.76, "per": 15.95}, {"date": "20110221", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.24, "high_price": 83.3, "last_price": 82.88, "low_price": 82.47, "month": "02", "start_price": 83.16, "total_price": 1574846, "volume": 10194, "volume_price": 18773, "year": "2011", "dividend_ratio": 1.08, "pbr": 0.76, "per": 15.91}, {"date": "20110222", "market": "KOSDAQ", "name": "건설", "compare": -1.97, "fluc_ratio": -2.38, "high_price": 82.51, "last_price": 80.91, "low_price": 79.99, "month": "02", "start_price": 82.48, "total_price": 1537437, "volume": 13630, "volume_price": 22918, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.74, "per": 15.53}, {"date": "20110223", "market": "KOSDAQ", "name": "건설", "compare": -0.57, "fluc_ratio": -0.7, "high_price": 81.16, "last_price": 80.34, "low_price": 79.88, "month": "02", "start_price": 80.53, "total_price": 1526508, "volume": 15115, "volume_price": 24212, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.73, "per": 15.42}, {"date": "20110224", "market": "KOSDAQ", "name": "건설", "compare": -0.89, "fluc_ratio": -1.11, "high_price": 81.32, "last_price": 79.45, "low_price": 79.33, "month": "02", "start_price": 80.36, "total_price": 1509885, "volume": 13689, "volume_price": 20502, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.73, "per": 15.25}, {"date": "20110225", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.28, "high_price": 80.44, "last_price": 79.67, "low_price": 79.27, "month": "02", "start_price": 79.79, "total_price": 1513866, "volume": 21041, "volume_price": 29432, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.73, "per": 15.29}, {"date": "20110228", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 80.21, "last_price": 79.64, "low_price": 79.01, "month": "02", "start_price": 79.84, "total_price": 1513412, "volume": 13371, "volume_price": 20083, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.73, "per": 15.29}, {"date": "20110302", "market": "KOSDAQ", "name": "건설", "compare": -0.21, "fluc_ratio": -0.26, "high_price": 80.52, "last_price": 79.43, "low_price": 79.02, "month": "03", "start_price": 79.64, "total_price": 1509294, "volume": 10774, "volume_price": 16101, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.72, "per": 15.25}, {"date": "20110303", "market": "KOSDAQ", "name": "건설", "compare": 0.09, "fluc_ratio": 0.11, "high_price": 80.38, "last_price": 79.52, "low_price": 78.87, "month": "03", "start_price": 79.91, "total_price": 1511020, "volume": 8679, "volume_price": 10973, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.73, "per": 15.27}, {"date": "20110304", "market": "KOSDAQ", "name": "건설", "compare": 1.89, "fluc_ratio": 2.38, "high_price": 81.57, "last_price": 81.41, "low_price": 79.81, "month": "03", "start_price": 79.82, "total_price": 1546753, "volume": 18782, "volume_price": 20513, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.74, "per": 15.63}, {"date": "20110307", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 82.06, "last_price": 81.41, "low_price": 80.88, "month": "03", "start_price": 81.57, "total_price": 1547165, "volume": 37733, "volume_price": 53205, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.74, "per": 15.63}, {"date": "20110308", "market": "KOSDAQ", "name": "건설", "compare": 0.76, "fluc_ratio": 0.93, "high_price": 82.22, "last_price": 82.17, "low_price": 80.77, "month": "03", "start_price": 81.48, "total_price": 1561443, "volume": 17525, "volume_price": 27005, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.75, "per": 15.77}, {"date": "20110309", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 82.99, "last_price": 82.16, "low_price": 81.96, "month": "03", "start_price": 82.65, "total_price": 1561267, "volume": 9974, "volume_price": 16225, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.75, "per": 15.77}, {"date": "20110310", "market": "KOSDAQ", "name": "건설", "compare": 0.81, "fluc_ratio": 0.99, "high_price": 82.99, "last_price": 82.97, "low_price": 82.02, "month": "03", "start_price": 82.04, "total_price": 1576752, "volume": 26003, "volume_price": 40857, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.76, "per": 15.93}, {"date": "20110311", "market": "KOSDAQ", "name": "건설", "compare": -0.82, "fluc_ratio": -0.99, "high_price": 82.44, "last_price": 82.15, "low_price": 81.67, "month": "03", "start_price": 82.22, "total_price": 1561931, "volume": 9359, "volume_price": 14579, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.75, "per": 15.77}, {"date": "20110314", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 83.42, "last_price": 82.15, "low_price": 80.57, "month": "03", "start_price": 83.14, "total_price": 1561780, "volume": 11534, "volume_price": 28737, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.75, "per": 15.77}, {"date": "20110315", "market": "KOSDAQ", "name": "건설", "compare": -2.44, "fluc_ratio": -2.97, "high_price": 82.23, "last_price": 79.71, "low_price": 76.44, "month": "03", "start_price": 81.91, "total_price": 1514937, "volume": 12531, "volume_price": 26731, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.73, "per": 15.3}, {"date": "20110316", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.5, "high_price": 80.36, "last_price": 80.11, "low_price": 78.78, "month": "03", "start_price": 79.81, "total_price": 1522335, "volume": 11549, "volume_price": 21071, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.73, "per": 15.38}, {"date": "20110317", "market": "KOSDAQ", "name": "건설", "compare": -1.62, "fluc_ratio": -2.02, "high_price": 79.84, "last_price": 78.49, "low_price": 77.85, "month": "03", "start_price": 78.5, "total_price": 1491608, "volume": 8009, "volume_price": 15618, "year": "2011", "dividend_ratio": 1.14, "pbr": 0.72, "per": 15.07}, {"date": "20110318", "market": "KOSDAQ", "name": "건설", "compare": 1.24, "fluc_ratio": 1.58, "high_price": 80.31, "last_price": 79.73, "low_price": 78.68, "month": "03", "start_price": 79.3, "total_price": 1515181, "volume": 21003, "volume_price": 32310, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.73, "per": 15.31}, {"date": "20110321", "market": "KOSDAQ", "name": "건설", "compare": 1.11, "fluc_ratio": 1.39, "high_price": 81.05, "last_price": 80.84, "low_price": 79.85, "month": "03", "start_price": 79.89, "total_price": 1536257, "volume": 10639, "volume_price": 18363, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.74, "per": 15.52}, {"date": "20110322", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.27, "high_price": 82.25, "last_price": 81.06, "low_price": 80.82, "month": "03", "start_price": 81.95, "total_price": 1540424, "volume": 24351, "volume_price": 39407, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.74, "per": 15.56}, {"date": "20110323", "market": "KOSDAQ", "name": "건설", "compare": 0.59, "fluc_ratio": 0.73, "high_price": 82.07, "last_price": 81.65, "low_price": 80.99, "month": "03", "start_price": 80.99, "total_price": 1551667, "volume": 7864, "volume_price": 13453, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.75, "per": 15.68}, {"date": "20110324", "market": "KOSDAQ", "name": "건설", "compare": 0.89, "fluc_ratio": 1.09, "high_price": 82.59, "last_price": 82.54, "low_price": 81.54, "month": "03", "start_price": 81.87, "total_price": 1568587, "volume": 5909, "volume_price": 10709, "year": "2011", "dividend_ratio": 1.08, "pbr": 0.75, "per": 15.85}, {"date": "20110325", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.47, "high_price": 83.16, "last_price": 82.93, "low_price": 82.11, "month": "03", "start_price": 83.07, "total_price": 1576014, "volume": 10820, "volume_price": 17883, "year": "2011", "dividend_ratio": 1.08, "pbr": 0.76, "per": 15.92}, {"date": "20110328", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.36, "high_price": 83.57, "last_price": 82.63, "low_price": 82.34, "month": "03", "start_price": 83.16, "total_price": 1570089, "volume": 7609, "volume_price": 13673, "year": "2011", "dividend_ratio": 1.08, "pbr": 0.75, "per": 15.86}, {"date": "20110329", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.38, "high_price": 83.55, "last_price": 82.32, "low_price": 82.25, "month": "03", "start_price": 82.56, "total_price": 1564042, "volume": 11137, "volume_price": 18747, "year": "2011", "dividend_ratio": 1.08, "pbr": 0.75, "per": 15.8}, {"date": "20110330", "market": "KOSDAQ", "name": "건설", "compare": 1.55, "fluc_ratio": 1.88, "high_price": 84.29, "last_price": 83.87, "low_price": 82.57, "month": "03", "start_price": 82.73, "total_price": 1593431, "volume": 18488, "volume_price": 32620, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.77, "per": 16.1}, {"date": "20110331", "market": "KOSDAQ", "name": "건설", "compare": 1.74, "fluc_ratio": 2.07, "high_price": 86.15, "last_price": 85.61, "low_price": 84.14, "month": "03", "start_price": 84.69, "total_price": 1626494, "volume": 52918, "volume_price": 101643, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.78, "per": 16.43}, {"date": "20110401", "market": "KOSDAQ", "name": "건설", "compare": 0.52, "fluc_ratio": 0.61, "high_price": 86.51, "last_price": 86.13, "low_price": 85.59, "month": "04", "start_price": 85.98, "total_price": 1636427, "volume": 17412, "volume_price": 40163, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.79, "per": 16.54}, {"date": "20110404", "market": "KOSDAQ", "name": "건설", "compare": 0.88, "fluc_ratio": 1.02, "high_price": 87.62, "last_price": 87.01, "low_price": 86.5, "month": "04", "start_price": 86.72, "total_price": 1653121, "volume": 23342, "volume_price": 47560, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.79, "per": 16.7}, {"date": "20110405", "market": "KOSDAQ", "name": "건설", "compare": -0.21, "fluc_ratio": -0.24, "high_price": 87.17, "last_price": 86.8, "low_price": 86.36, "month": "04", "start_price": 87.15, "total_price": 1649265, "volume": 21466, "volume_price": 43433, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.79, "per": 16.66}, {"date": "20110406", "market": "KOSDAQ", "name": "건설", "compare": -0.81, "fluc_ratio": -0.93, "high_price": 86.93, "last_price": 85.99, "low_price": 85.84, "month": "04", "start_price": 86.84, "total_price": 1633776, "volume": 16068, "volume_price": 30772, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.78, "per": 16.51}, {"date": "20110407", "market": "KOSDAQ", "name": "건설", "compare": 0.73, "fluc_ratio": 0.85, "high_price": 86.72, "last_price": 86.72, "low_price": 85.72, "month": "04", "start_price": 86.4, "total_price": 1647583, "volume": 11604, "volume_price": 23269, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.79, "per": 16.65}, {"date": "20110408", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.59, "high_price": 87.92, "last_price": 87.23, "low_price": 86.16, "month": "04", "start_price": 87.04, "total_price": 1657244, "volume": 10012, "volume_price": 19572, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.8, "per": 16.75}, {"date": "20110411", "market": "KOSDAQ", "name": "건설", "compare": 0.54, "fluc_ratio": 0.62, "high_price": 88.27, "last_price": 87.77, "low_price": 87.41, "month": "04", "start_price": 88.11, "total_price": 1667537, "volume": 9891, "volume_price": 18064, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.8, "per": 16.85}, {"date": "20110412", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.21, "high_price": 88.62, "last_price": 87.59, "low_price": 87.34, "month": "04", "start_price": 87.99, "total_price": 1664045, "volume": 8830, "volume_price": 18068, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.8, "per": 16.81}, {"date": "20110413", "market": "KOSDAQ", "name": "건설", "compare": 1.93, "fluc_ratio": 2.2, "high_price": 89.71, "last_price": 89.52, "low_price": 88.99, "month": "04", "start_price": 89.03, "total_price": 1701487, "volume": 16423, "volume_price": 33681, "year": "2011", "dividend_ratio": 1.0, "pbr": 0.82, "per": 17.19}, {"date": "20110414", "market": "KOSDAQ", "name": "건설", "compare": 1.69, "fluc_ratio": 1.89, "high_price": 91.9, "last_price": 91.21, "low_price": 90.65, "month": "04", "start_price": 91.27, "total_price": 1734241, "volume": 7933, "volume_price": 19053, "year": "2011", "dividend_ratio": 0.98, "pbr": 0.83, "per": 17.51}, {"date": "20110415", "market": "KOSDAQ", "name": "건설", "compare": -0.53, "fluc_ratio": -0.58, "high_price": 91.94, "last_price": 90.68, "low_price": 89.32, "month": "04", "start_price": 91.06, "total_price": 1723351, "volume": 18965, "volume_price": 88834, "year": "2011", "dividend_ratio": 0.98, "pbr": 0.83, "per": 17.41}, {"date": "20110418", "market": "KOSDAQ", "name": "건설", "compare": -0.57, "fluc_ratio": -0.63, "high_price": 91.4, "last_price": 90.11, "low_price": 89.22, "month": "04", "start_price": 91.4, "total_price": 1712298, "volume": 18175, "volume_price": 74444, "year": "2011", "dividend_ratio": 0.99, "pbr": 0.82, "per": 17.3}, {"date": "20110419", "market": "KOSDAQ", "name": "건설", "compare": 0.24, "fluc_ratio": 0.27, "high_price": 91.71, "last_price": 90.35, "low_price": 89.7, "month": "04", "start_price": 89.85, "total_price": 1717079, "volume": 18472, "volume_price": 81163, "year": "2011", "dividend_ratio": 0.99, "pbr": 0.82, "per": 17.35}, {"date": "20110420", "market": "KOSDAQ", "name": "건설", "compare": 1.01, "fluc_ratio": 1.12, "high_price": 92.41, "last_price": 91.36, "low_price": 89.32, "month": "04", "start_price": 92.19, "total_price": 1735968, "volume": 11178, "volume_price": 60389, "year": "2011", "dividend_ratio": 0.98, "pbr": 0.83, "per": 17.54}, {"date": "20110421", "market": "KOSDAQ", "name": "건설", "compare": -2.64, "fluc_ratio": -2.89, "high_price": 91.78, "last_price": 88.72, "low_price": 88.3, "month": "04", "start_price": 91.27, "total_price": 1685652, "volume": 13976, "volume_price": 42131, "year": "2011", "dividend_ratio": 1.0, "pbr": 0.81, "per": 17.03}, {"date": "20110422", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.17, "high_price": 90.08, "last_price": 88.57, "low_price": 88.25, "month": "04", "start_price": 89.27, "total_price": 1682978, "volume": 11172, "volume_price": 49403, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.81, "per": 17}, {"date": "20110425", "market": "KOSDAQ", "name": "건설", "compare": 0.68, "fluc_ratio": 0.77, "high_price": 89.88, "last_price": 89.25, "low_price": 88.2, "month": "04", "start_price": 89.61, "total_price": 1696087, "volume": 7414, "volume_price": 26929, "year": "2011", "dividend_ratio": 1.0, "pbr": 0.81, "per": 17.13}, {"date": "20110426", "market": "KOSDAQ", "name": "건설", "compare": -1.96, "fluc_ratio": -2.2, "high_price": 89.17, "last_price": 87.29, "low_price": 86.3, "month": "04", "start_price": 89.16, "total_price": 1658549, "volume": 8732, "volume_price": 22171, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.8, "per": 16.76}, {"date": "20110427", "market": "KOSDAQ", "name": "건설", "compare": -0.9, "fluc_ratio": -1.03, "high_price": 87.97, "last_price": 86.39, "low_price": 85.98, "month": "04", "start_price": 87.82, "total_price": 1641597, "volume": 7805, "volume_price": 19931, "year": "2011", "dividend_ratio": 1.14, "pbr": 0.74, "per": 13.08}, {"date": "20110428", "market": "KOSDAQ", "name": "건설", "compare": -1.06, "fluc_ratio": -1.23, "high_price": 86.47, "last_price": 85.33, "low_price": 84.92, "month": "04", "start_price": 86.17, "total_price": 1621396, "volume": 14461, "volume_price": 29925, "year": "2011", "dividend_ratio": 1.16, "pbr": 0.73, "per": 12.92}, {"date": "20110429", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 86.66, "last_price": 85.35, "low_price": 84.78, "month": "04", "start_price": 84.82, "total_price": 1621904, "volume": 12813, "volume_price": 27091, "year": "2011", "dividend_ratio": 1.16, "pbr": 0.73, "per": 12.92}, {"date": "20110502", "market": "KOSDAQ", "name": "건설", "compare": 2.51, "fluc_ratio": 2.94, "high_price": 87.86, "last_price": 87.86, "low_price": 86.11, "month": "05", "start_price": 86.17, "total_price": 1688007, "volume": 8872, "volume_price": 19733, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.74, "per": 15.1}, {"date": "20110503", "market": "KOSDAQ", "name": "건설", "compare": -1.01, "fluc_ratio": -1.15, "high_price": 87.95, "last_price": 86.85, "low_price": 86.28, "month": "05", "start_price": 87.9, "total_price": 1668823, "volume": 6171, "volume_price": 15064, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.73, "per": 14.93}, {"date": "20110504", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.14, "high_price": 87.65, "last_price": 86.97, "low_price": 86.58, "month": "05", "start_price": 86.98, "total_price": 1671289, "volume": 4405, "volume_price": 10409, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.73, "per": 14.95}, {"date": "20110506", "market": "KOSDAQ", "name": "건설", "compare": -1.29, "fluc_ratio": -1.48, "high_price": 87.19, "last_price": 85.68, "low_price": 85.3, "month": "05", "start_price": 86.79, "total_price": 1646933, "volume": 9136, "volume_price": 17821, "year": "2011", "dividend_ratio": 1.14, "pbr": 0.72, "per": 14.73}, {"date": "20110509", "market": "KOSDAQ", "name": "건설", "compare": -0.63, "fluc_ratio": -0.74, "high_price": 86.16, "last_price": 85.05, "low_price": 85.05, "month": "05", "start_price": 85.93, "total_price": 1634630, "volume": 4143, "volume_price": 9354, "year": "2011", "dividend_ratio": 1.15, "pbr": 0.72, "per": 14.62}, {"date": "20110511", "market": "KOSDAQ", "name": "건설", "compare": 0.43, "fluc_ratio": 0.51, "high_price": 85.83, "last_price": 85.48, "low_price": 84.54, "month": "05", "start_price": 84.96, "total_price": 1642465, "volume": 15573, "volume_price": 25947, "year": "2011", "dividend_ratio": 1.14, "pbr": 0.72, "per": 14.69}, {"date": "20110512", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.4, "high_price": 85.73, "last_price": 85.14, "low_price": 84.42, "month": "05", "start_price": 84.72, "total_price": 1635735, "volume": 8502, "volume_price": 18005, "year": "2011", "dividend_ratio": 1.15, "pbr": 0.72, "per": 14.63}, {"date": "20110513", "market": "KOSDAQ", "name": "건설", "compare": -1.12, "fluc_ratio": -1.32, "high_price": 85.25, "last_price": 84.02, "low_price": 83.77, "month": "05", "start_price": 85.12, "total_price": 1614210, "volume": 5531, "volume_price": 10814, "year": "2011", "dividend_ratio": 1.16, "pbr": 0.71, "per": 14.44}, {"date": "20110516", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.19, "high_price": 84.47, "last_price": 83.86, "low_price": 83.38, "month": "05", "start_price": 83.47, "total_price": 1611286, "volume": 5716, "volume_price": 10364, "year": "2011", "dividend_ratio": 1.16, "pbr": 0.71, "per": 14.41}, {"date": "20110517", "market": "KOSDAQ", "name": "건설", "compare": -0.28, "fluc_ratio": -0.33, "high_price": 84.63, "last_price": 83.58, "low_price": 83.23, "month": "05", "start_price": 83.91, "total_price": 1605516, "volume": 4437, "volume_price": 9315, "year": "2011", "dividend_ratio": 1.17, "pbr": 0.71, "per": 14.37}, {"date": "20110518", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.19, "high_price": 84.04, "last_price": 83.42, "low_price": 83.26, "month": "05", "start_price": 83.91, "total_price": 1602442, "volume": 3293, "volume_price": 6774, "year": "2011", "dividend_ratio": 1.17, "pbr": 0.7, "per": 14.34}, {"date": "20110519", "market": "KOSDAQ", "name": "건설", "compare": -1.38, "fluc_ratio": -1.65, "high_price": 83.72, "last_price": 82.04, "low_price": 81.3, "month": "05", "start_price": 83.54, "total_price": 1575809, "volume": 5151, "volume_price": 9214, "year": "2011", "dividend_ratio": 1.19, "pbr": 0.69, "per": 14.1}, {"date": "20110520", "market": "KOSDAQ", "name": "건설", "compare": -1.09, "fluc_ratio": -1.33, "high_price": 82.19, "last_price": 80.95, "low_price": 80.86, "month": "05", "start_price": 82.11, "total_price": 1555158, "volume": 4642, "volume_price": 7985, "year": "2011", "dividend_ratio": 1.21, "pbr": 0.68, "per": 13.91}, {"date": "20110523", "market": "KOSDAQ", "name": "건설", "compare": -1.6, "fluc_ratio": -1.98, "high_price": 81.54, "last_price": 79.35, "low_price": 79.35, "month": "05", "start_price": 80.87, "total_price": 1524235, "volume": 2996, "volume_price": 5758, "year": "2011", "dividend_ratio": 1.23, "pbr": 0.67, "per": 13.64}, {"date": "20110524", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.77, "high_price": 79.99, "last_price": 79.96, "low_price": 79.03, "month": "05", "start_price": 79.03, "total_price": 1535773, "volume": 3118, "volume_price": 5383, "year": "2011", "dividend_ratio": 1.22, "pbr": 0.68, "per": 13.74}, {"date": "20110525", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.83, "high_price": 81.5, "last_price": 80.62, "low_price": 80.03, "month": "05", "start_price": 80.03, "total_price": 1548289, "volume": 13252, "volume_price": 20956, "year": "2011", "dividend_ratio": 1.21, "pbr": 0.68, "per": 13.86}, {"date": "20110526", "market": "KOSDAQ", "name": "건설", "compare": -0.56, "fluc_ratio": -0.69, "high_price": 81.24, "last_price": 80.06, "low_price": 79.74, "month": "05", "start_price": 80.61, "total_price": 1537798, "volume": 8321, "volume_price": 13247, "year": "2011", "dividend_ratio": 1.22, "pbr": 0.68, "per": 13.76}, {"date": "20110527", "market": "KOSDAQ", "name": "건설", "compare": -1.07, "fluc_ratio": -1.34, "high_price": 80.63, "last_price": 78.99, "low_price": 78.88, "month": "05", "start_price": 80.24, "total_price": 1517451, "volume": 5456, "volume_price": 8554, "year": "2011", "dividend_ratio": 1.24, "pbr": 0.67, "per": 13.58}, {"date": "20110530", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.29, "high_price": 79.9, "last_price": 78.76, "low_price": 78.25, "month": "05", "start_price": 79.28, "total_price": 1512845, "volume": 3818, "volume_price": 5554, "year": "2011", "dividend_ratio": 1.24, "pbr": 0.67, "per": 13.54}, {"date": "20110531", "market": "KOSDAQ", "name": "건설", "compare": 2.66, "fluc_ratio": 3.38, "high_price": 81.42, "last_price": 81.42, "low_price": 78.85, "month": "05", "start_price": 79.43, "total_price": 1563816, "volume": 5604, "volume_price": 8711, "year": "2011", "dividend_ratio": 1.2, "pbr": 0.69, "per": 14}, {"date": "20110601", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.14, "high_price": 81.86, "last_price": 81.53, "low_price": 80.97, "month": "06", "start_price": 81.59, "total_price": 1565976, "volume": 12529, "volume_price": 18434, "year": "2011", "dividend_ratio": 1.2, "pbr": 0.69, "per": 14.01}, {"date": "20110602", "market": "KOSDAQ", "name": "건설", "compare": -0.58, "fluc_ratio": -0.71, "high_price": 81, "last_price": 80.95, "low_price": 79.94, "month": "06", "start_price": 80.29, "total_price": 1554811, "volume": 4539, "volume_price": 7058, "year": "2011", "dividend_ratio": 1.21, "pbr": 0.68, "per": 13.91}, {"date": "20110603", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.4, "high_price": 82.56, "last_price": 80.63, "low_price": 80.53, "month": "06", "start_price": 81.48, "total_price": 1548820, "volume": 5862, "volume_price": 10225, "year": "2011", "dividend_ratio": 1.21, "pbr": 0.68, "per": 13.86}, {"date": "20110607", "market": "KOSDAQ", "name": "건설", "compare": -0.26, "fluc_ratio": -0.32, "high_price": 80.74, "last_price": 80.37, "low_price": 79.61, "month": "06", "start_price": 80.45, "total_price": 1543738, "volume": 4564, "volume_price": 7252, "year": "2011", "dividend_ratio": 1.21, "pbr": 0.68, "per": 13.81}, {"date": "20110608", "market": "KOSDAQ", "name": "건설", "compare": -0.87, "fluc_ratio": -1.08, "high_price": 80.67, "last_price": 79.5, "low_price": 79.15, "month": "06", "start_price": 80.39, "total_price": 1526951, "volume": 5817, "volume_price": 8159, "year": "2011", "dividend_ratio": 1.23, "pbr": 0.67, "per": 13.66}, {"date": "20110609", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.48, "high_price": 80.43, "last_price": 79.88, "low_price": 79.42, "month": "06", "start_price": 80.13, "total_price": 1534173, "volume": 6511, "volume_price": 9946, "year": "2011", "dividend_ratio": 1.22, "pbr": 0.67, "per": 13.73}, {"date": "20110610", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.06, "high_price": 81.31, "last_price": 79.93, "low_price": 79.88, "month": "06", "start_price": 80.35, "total_price": 1535292, "volume": 7876, "volume_price": 11541, "year": "2011", "dividend_ratio": 1.22, "pbr": 0.68, "per": 13.74}, {"date": "20110613", "market": "KOSDAQ", "name": "건설", "compare": 0.3, "fluc_ratio": 0.38, "high_price": 81.2, "last_price": 80.23, "low_price": 79.11, "month": "06", "start_price": 80.59, "total_price": 1540822, "volume": 10766, "volume_price": 14038, "year": "2011", "dividend_ratio": 1.22, "pbr": 0.68, "per": 13.79}, {"date": "20110614", "market": "KOSDAQ", "name": "건설", "compare": 0.68, "fluc_ratio": 0.85, "high_price": 81.21, "last_price": 80.91, "low_price": 79.75, "month": "06", "start_price": 80.2, "total_price": 1553971, "volume": 20288, "volume_price": 30941, "year": "2011", "dividend_ratio": 1.21, "pbr": 0.68, "per": 13.91}, {"date": "20110615", "market": "KOSDAQ", "name": "건설", "compare": 1.02, "fluc_ratio": 1.26, "high_price": 83.37, "last_price": 81.93, "low_price": 81.43, "month": "06", "start_price": 82.47, "total_price": 1573418, "volume": 8674, "volume_price": 15293, "year": "2011", "dividend_ratio": 1.19, "pbr": 0.69, "per": 14.08}, {"date": "20110616", "market": "KOSDAQ", "name": "건설", "compare": -1.19, "fluc_ratio": -1.45, "high_price": 82.48, "last_price": 80.74, "low_price": 80.46, "month": "06", "start_price": 81.62, "total_price": 1550683, "volume": 12552, "volume_price": 19039, "year": "2011", "dividend_ratio": 1.21, "pbr": 0.68, "per": 13.88}, {"date": "20110617", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.48, "high_price": 82.04, "last_price": 80.35, "low_price": 79.21, "month": "06", "start_price": 81.4, "total_price": 1542972, "volume": 11287, "volume_price": 16671, "year": "2011", "dividend_ratio": 1.22, "pbr": 0.68, "per": 13.81}, {"date": "20110620", "market": "KOSDAQ", "name": "건설", "compare": -1.36, "fluc_ratio": -1.69, "high_price": 81.3, "last_price": 78.99, "low_price": 78.69, "month": "06", "start_price": 80.25, "total_price": 1517210, "volume": 21931, "volume_price": 31157, "year": "2011", "dividend_ratio": 1.24, "pbr": 0.67, "per": 13.58}, {"date": "20110621", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.11, "high_price": 79.83, "last_price": 78.9, "low_price": 78.09, "month": "06", "start_price": 79.64, "total_price": 1515381, "volume": 15110, "volume_price": 19464, "year": "2011", "dividend_ratio": 1.24, "pbr": 0.67, "per": 13.56}, {"date": "20110622", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.49, "high_price": 79.56, "last_price": 79.29, "low_price": 78.6, "month": "06", "start_price": 79.3, "total_price": 1522805, "volume": 7980, "volume_price": 12651, "year": "2011", "dividend_ratio": 1.23, "pbr": 0.67, "per": 13.63}, {"date": "20110623", "market": "KOSDAQ", "name": "건설", "compare": -0.53, "fluc_ratio": -0.67, "high_price": 79.66, "last_price": 78.76, "low_price": 78.63, "month": "06", "start_price": 79.05, "total_price": 1512695, "volume": 4788, "volume_price": 6537, "year": "2011", "dividend_ratio": 1.24, "pbr": 0.67, "per": 13.54}, {"date": "20110624", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.63, "high_price": 79.74, "last_price": 79.26, "low_price": 78.78, "month": "06", "start_price": 79.02, "total_price": 1522284, "volume": 6685, "volume_price": 10041, "year": "2011", "dividend_ratio": 1.23, "pbr": 0.67, "per": 13.62}, {"date": "20110627", "market": "KOSDAQ", "name": "건설", "compare": -0.44, "fluc_ratio": -0.56, "high_price": 79.73, "last_price": 78.82, "low_price": 78.5, "month": "06", "start_price": 79.58, "total_price": 1513873, "volume": 4928, "volume_price": 6534, "year": "2011", "dividend_ratio": 1.24, "pbr": 0.67, "per": 13.55}, {"date": "20110628", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.14, "high_price": 79.48, "last_price": 78.93, "low_price": 78.54, "month": "06", "start_price": 79.39, "total_price": 1515828, "volume": 7587, "volume_price": 9876, "year": "2011", "dividend_ratio": 1.24, "pbr": 0.67, "per": 13.57}, {"date": "20110629", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.23, "high_price": 79.68, "last_price": 78.75, "low_price": 78.35, "month": "06", "start_price": 78.96, "total_price": 1512608, "volume": 4393, "volume_price": 9284, "year": "2011", "dividend_ratio": 1.24, "pbr": 0.67, "per": 13.54}, {"date": "20110630", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 79.33, "last_price": 78.75, "low_price": 78.11, "month": "06", "start_price": 79.11, "total_price": 1512533, "volume": 3866, "volume_price": 6338, "year": "2011", "dividend_ratio": 1.24, "pbr": 0.67, "per": 13.54}, {"date": "20110701", "market": "KOSDAQ", "name": "건설", "compare": 1.66, "fluc_ratio": 2.11, "high_price": 80.97, "last_price": 80.41, "low_price": 78.85, "month": "07", "start_price": 79.14, "total_price": 1544432, "volume": 3699, "volume_price": 6367, "year": "2011", "dividend_ratio": 1.21, "pbr": 0.68, "per": 13.82}, {"date": "20110704", "market": "KOSDAQ", "name": "건설", "compare": 1.21, "fluc_ratio": 1.5, "high_price": 82.12, "last_price": 81.62, "low_price": 80.96, "month": "07", "start_price": 81.32, "total_price": 1567499, "volume": 8650, "volume_price": 9846, "year": "2011", "dividend_ratio": 1.2, "pbr": 0.69, "per": 14.03}, {"date": "20110705", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.06, "high_price": 83.08, "last_price": 81.67, "low_price": 81.63, "month": "07", "start_price": 82.14, "total_price": 1568556, "volume": 16156, "volume_price": 21091, "year": "2011", "dividend_ratio": 1.2, "pbr": 0.69, "per": 14.04}, {"date": "20110706", "market": "KOSDAQ", "name": "건설", "compare": 0.73, "fluc_ratio": 0.89, "high_price": 82.47, "last_price": 82.4, "low_price": 81.37, "month": "07", "start_price": 81.84, "total_price": 1582607, "volume": 5473, "volume_price": 7674, "year": "2011", "dividend_ratio": 1.18, "pbr": 0.7, "per": 14.16}, {"date": "20110707", "market": "KOSDAQ", "name": "건설", "compare": 1.47, "fluc_ratio": 1.78, "high_price": 84.06, "last_price": 83.87, "low_price": 82.77, "month": "07", "start_price": 82.77, "total_price": 1610723, "volume": 14066, "volume_price": 10979, "year": "2011", "dividend_ratio": 1.16, "pbr": 0.71, "per": 14.42}, {"date": "20110708", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.26, "high_price": 84.39, "last_price": 84.09, "low_price": 83.79, "month": "07", "start_price": 84.19, "total_price": 1614905, "volume": 8026, "volume_price": 9650, "year": "2011", "dividend_ratio": 1.16, "pbr": 0.71, "per": 14.45}, {"date": "20110711", "market": "KOSDAQ", "name": "건설", "compare": 0.29, "fluc_ratio": 0.34, "high_price": 84.9, "last_price": 84.38, "low_price": 83.87, "month": "07", "start_price": 84.04, "total_price": 1620483, "volume": 7886, "volume_price": 16316, "year": "2011", "dividend_ratio": 1.16, "pbr": 0.71, "per": 14.5}, {"date": "20110712", "market": "KOSDAQ", "name": "건설", "compare": -1.21, "fluc_ratio": -1.43, "high_price": 83.76, "last_price": 83.17, "low_price": 82.78, "month": "07", "start_price": 83.54, "total_price": 1597221, "volume": 9911, "volume_price": 25670, "year": "2011", "dividend_ratio": 1.17, "pbr": 0.7, "per": 14.3}, {"date": "20110713", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.44, "high_price": 84.02, "last_price": 83.54, "low_price": 83.1, "month": "07", "start_price": 83.55, "total_price": 1604082, "volume": 5508, "volume_price": 14179, "year": "2011", "dividend_ratio": 1.17, "pbr": 0.71, "per": 14.36}, {"date": "20110714", "market": "KOSDAQ", "name": "건설", "compare": 0.44, "fluc_ratio": 0.53, "high_price": 84.17, "last_price": 83.98, "low_price": 83.36, "month": "07", "start_price": 84.02, "total_price": 1612672, "volume": 6140, "volume_price": 10361, "year": "2011", "dividend_ratio": 1.16, "pbr": 0.71, "per": 14.44}, {"date": "20110715", "market": "KOSDAQ", "name": "건설", "compare": 1.78, "fluc_ratio": 2.12, "high_price": 85.94, "last_price": 85.76, "low_price": 84.71, "month": "07", "start_price": 84.71, "total_price": 1646757, "volume": 7172, "volume_price": 12287, "year": "2011", "dividend_ratio": 1.14, "pbr": 0.72, "per": 14.74}, {"date": "20110718", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.23, "high_price": 86.36, "last_price": 85.56, "low_price": 85.39, "month": "07", "start_price": 86.02, "total_price": 1642793, "volume": 7813, "volume_price": 13441, "year": "2011", "dividend_ratio": 1.14, "pbr": 0.72, "per": 14.71}, {"date": "20110719", "market": "KOSDAQ", "name": "건설", "compare": 0.89, "fluc_ratio": 1.04, "high_price": 86.66, "last_price": 86.45, "low_price": 85.6, "month": "07", "start_price": 85.8, "total_price": 1660013, "volume": 6481, "volume_price": 10673, "year": "2011", "dividend_ratio": 1.13, "pbr": 0.73, "per": 14.86}, {"date": "20110720", "market": "KOSDAQ", "name": "건설", "compare": 0.94, "fluc_ratio": 1.09, "high_price": 88.66, "last_price": 87.39, "low_price": 87.39, "month": "07", "start_price": 87.63, "total_price": 1677944, "volume": 9939, "volume_price": 19171, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.74, "per": 15.02}, {"date": "20110721", "market": "KOSDAQ", "name": "건설", "compare": 1.22, "fluc_ratio": 1.4, "high_price": 89.29, "last_price": 88.61, "low_price": 87.59, "month": "07", "start_price": 87.64, "total_price": 1702756, "volume": 15878, "volume_price": 23429, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.75, "per": 15.29}, {"date": "20110722", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.74, "high_price": 90.1, "last_price": 89.27, "low_price": 88.33, "month": "07", "start_price": 89.71, "total_price": 1715442, "volume": 16506, "volume_price": 21430, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.75, "per": 15.4}, {"date": "20110725", "market": "KOSDAQ", "name": "건설", "compare": -0.68, "fluc_ratio": -0.76, "high_price": 89.78, "last_price": 88.59, "low_price": 88.48, "month": "07", "start_price": 89.32, "total_price": 1702365, "volume": 7317, "volume_price": 10593, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.75, "per": 15.28}, {"date": "20110726", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.4, "high_price": 89.39, "last_price": 88.24, "low_price": 87.9, "month": "07", "start_price": 88.86, "total_price": 1695662, "volume": 6769, "volume_price": 11979, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.75, "per": 15.22}, {"date": "20110727", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.26, "high_price": 88.67, "last_price": 88.01, "low_price": 87.32, "month": "07", "start_price": 88.45, "total_price": 1691340, "volume": 10346, "volume_price": 15263, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.74, "per": 15.18}, {"date": "20110728", "market": "KOSDAQ", "name": "건설", "compare": -0.77, "fluc_ratio": -0.87, "high_price": 88.36, "last_price": 87.24, "low_price": 87.08, "month": "07", "start_price": 87.42, "total_price": 1676464, "volume": 4746, "volume_price": 7439, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.74, "per": 15.05}, {"date": "20110729", "market": "KOSDAQ", "name": "건설", "compare": -0.36, "fluc_ratio": -0.41, "high_price": 87.76, "last_price": 86.88, "low_price": 86.86, "month": "07", "start_price": 87.29, "total_price": 1669668, "volume": 5084, "volume_price": 8134, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.73, "per": 14.99}, {"date": "20110801", "market": "KOSDAQ", "name": "건설", "compare": 2, "fluc_ratio": 2.3, "high_price": 89.12, "last_price": 88.88, "low_price": 87.61, "month": "08", "start_price": 87.75, "total_price": 1708004, "volume": 9369, "volume_price": 13964, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.75, "per": 15.33}, {"date": "20110802", "market": "KOSDAQ", "name": "건설", "compare": -1.46, "fluc_ratio": -1.64, "high_price": 88.84, "last_price": 87.42, "low_price": 86.81, "month": "08", "start_price": 88.7, "total_price": 1680055, "volume": 6821, "volume_price": 11106, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.74, "per": 15.08}, {"date": "20110803", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.4, "high_price": 87.07, "last_price": 87.07, "low_price": 84.99, "month": "08", "start_price": 86.52, "total_price": 1673740, "volume": 9160, "volume_price": 22629, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.74, "per": 15.02}, {"date": "20110804", "market": "KOSDAQ", "name": "건설", "compare": -1.55, "fluc_ratio": -1.78, "high_price": 88.7, "last_price": 85.52, "low_price": 85.47, "month": "08", "start_price": 87.85, "total_price": 1643930, "volume": 9897, "volume_price": 29707, "year": "2011", "dividend_ratio": 1.14, "pbr": 0.72, "per": 14.75}, {"date": "20110805", "market": "KOSDAQ", "name": "건설", "compare": -5.36, "fluc_ratio": -6.27, "high_price": 81.78, "last_price": 80.16, "low_price": 78.7, "month": "08", "start_price": 80.87, "total_price": 1540788, "volume": 9422, "volume_price": 16238, "year": "2011", "dividend_ratio": 1.22, "pbr": 0.68, "per": 13.83}, {"date": "20110808", "market": "KOSDAQ", "name": "건설", "compare": -4.58, "fluc_ratio": -5.71, "high_price": 79.78, "last_price": 75.58, "low_price": 72.78, "month": "08", "start_price": 78.75, "total_price": 1452844, "volume": 9533, "volume_price": 15063, "year": "2011", "dividend_ratio": 1.29, "pbr": 0.64, "per": 13.04}, {"date": "20110809", "market": "KOSDAQ", "name": "건설", "compare": -5.93, "fluc_ratio": -7.85, "high_price": 72.98, "last_price": 69.65, "low_price": 65.63, "month": "08", "start_price": 71.97, "total_price": 1338707, "volume": 10252, "volume_price": 13780, "year": "2011", "dividend_ratio": 1.4, "pbr": 0.59, "per": 12.02}, {"date": "20110810", "market": "KOSDAQ", "name": "건설", "compare": 3.48, "fluc_ratio": 5, "high_price": 74.27, "last_price": 73.13, "low_price": 71.91, "month": "08", "start_price": 73.86, "total_price": 1405726, "volume": 8627, "volume_price": 11166, "year": "2011", "dividend_ratio": 1.33, "pbr": 0.62, "per": 12.62}, {"date": "20110811", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.56, "high_price": 73.56, "last_price": 73.54, "low_price": 69.2, "month": "08", "start_price": 69.83, "total_price": 1413583, "volume": 6043, "volume_price": 7825, "year": "2011", "dividend_ratio": 1.33, "pbr": 0.62, "per": 12.69}, {"date": "20110812", "market": "KOSDAQ", "name": "건설", "compare": 1.82, "fluc_ratio": 2.47, "high_price": 77.06, "last_price": 75.36, "low_price": 74.9, "month": "08", "start_price": 75.13, "total_price": 1448708, "volume": 8394, "volume_price": 12563, "year": "2011", "dividend_ratio": 1.29, "pbr": 0.64, "per": 13}, {"date": "20110816", "market": "KOSDAQ", "name": "건설", "compare": 2.84, "fluc_ratio": 3.77, "high_price": 78.81, "last_price": 78.2, "low_price": 76.61, "month": "08", "start_price": 76.61, "total_price": 1503141, "volume": 6853, "volume_price": 9445, "year": "2011", "dividend_ratio": 1.25, "pbr": 0.66, "per": 13.49}, {"date": "20110817", "market": "KOSDAQ", "name": "건설", "compare": 1.42, "fluc_ratio": 1.82, "high_price": 79.72, "last_price": 79.62, "low_price": 78.47, "month": "08", "start_price": 78.94, "total_price": 1530370, "volume": 7819, "volume_price": 10306, "year": "2011", "dividend_ratio": 1.23, "pbr": 0.67, "per": 13.73}, {"date": "20110818", "market": "KOSDAQ", "name": "건설", "compare": -1.13, "fluc_ratio": -1.42, "high_price": 80.88, "last_price": 78.49, "low_price": 77.23, "month": "08", "start_price": 80.17, "total_price": 1508694, "volume": 8024, "volume_price": 10519, "year": "2011", "dividend_ratio": 1.24, "pbr": 0.66, "per": 13.54}, {"date": "20110819", "market": "KOSDAQ", "name": "건설", "compare": -4.22, "fluc_ratio": -5.38, "high_price": 75.74, "last_price": 74.27, "low_price": 72.84, "month": "08", "start_price": 75.74, "total_price": 1427573, "volume": 4588, "volume_price": 7426, "year": "2011", "dividend_ratio": 1.31, "pbr": 0.63, "per": 12.81}, {"date": "20110822", "market": "KOSDAQ", "name": "건설", "compare": -1.54, "fluc_ratio": -2.07, "high_price": 74.53, "last_price": 72.73, "low_price": 71.94, "month": "08", "start_price": 73.1, "total_price": 1398187, "volume": 5444, "volume_price": 6594, "year": "2011", "dividend_ratio": 1.34, "pbr": 0.61, "per": 12.55}, {"date": "20110823", "market": "KOSDAQ", "name": "건설", "compare": 1.94, "fluc_ratio": 2.67, "high_price": 75.83, "last_price": 74.67, "low_price": 73.3, "month": "08", "start_price": 73.3, "total_price": 1435431, "volume": 4361, "volume_price": 5431, "year": "2011", "dividend_ratio": 1.31, "pbr": 0.63, "per": 12.88}, {"date": "20110824", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.07, "high_price": 76.96, "last_price": 74.72, "low_price": 74.4, "month": "08", "start_price": 75.83, "total_price": 1436329, "volume": 3428, "volume_price": 5001, "year": "2011", "dividend_ratio": 1.31, "pbr": 0.63, "per": 12.89}, {"date": "20110825", "market": "KOSDAQ", "name": "건설", "compare": -0.76, "fluc_ratio": -1.02, "high_price": 76.13, "last_price": 73.96, "low_price": 73.5, "month": "08", "start_price": 74.88, "total_price": 1421820, "volume": 3073, "volume_price": 5087, "year": "2011", "dividend_ratio": 1.32, "pbr": 0.62, "per": 12.76}, {"date": "20110826", "market": "KOSDAQ", "name": "건설", "compare": 0.7, "fluc_ratio": 0.95, "high_price": 74.84, "last_price": 74.66, "low_price": 73.26, "month": "08", "start_price": 74.3, "total_price": 1435080, "volume": 2825, "volume_price": 3933, "year": "2011", "dividend_ratio": 1.31, "pbr": 0.63, "per": 12.88}, {"date": "20110829", "market": "KOSDAQ", "name": "건설", "compare": 0.89, "fluc_ratio": 1.19, "high_price": 76.38, "last_price": 75.55, "low_price": 75.01, "month": "08", "start_price": 76.11, "total_price": 1452333, "volume": 3764, "volume_price": 5553, "year": "2011", "dividend_ratio": 1.29, "pbr": 0.64, "per": 13.03}, {"date": "20110830", "market": "KOSDAQ", "name": "건설", "compare": 0.52, "fluc_ratio": 0.69, "high_price": 76.38, "last_price": 76.07, "low_price": 75.43, "month": "08", "start_price": 75.9, "total_price": 1462269, "volume": 3897, "volume_price": 5179, "year": "2011", "dividend_ratio": 1.28, "pbr": 0.64, "per": 13.12}, {"date": "20110831", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.87, "high_price": 76.91, "last_price": 76.73, "low_price": 76.1, "month": "08", "start_price": 76.2, "total_price": 1475088, "volume": 3188, "volume_price": 4451, "year": "2011", "dividend_ratio": 1.27, "pbr": 0.65, "per": 13.24}, {"date": "20110901", "market": "KOSDAQ", "name": "건설", "compare": 0.15, "fluc_ratio": 0.2, "high_price": 77.56, "last_price": 76.88, "low_price": 76.42, "month": "09", "start_price": 76.7, "total_price": 1477770, "volume": 5257, "volume_price": 7146, "year": "2011", "dividend_ratio": 1.27, "pbr": 0.65, "per": 13.26}, {"date": "20110902", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.2, "high_price": 77.24, "last_price": 76.73, "low_price": 75.99, "month": "09", "start_price": 76.87, "total_price": 1474983, "volume": 3507, "volume_price": 5095, "year": "2011", "dividend_ratio": 1.27, "pbr": 0.65, "per": 13.24}, {"date": "20110905", "market": "KOSDAQ", "name": "건설", "compare": -2.21, "fluc_ratio": -2.88, "high_price": 76.72, "last_price": 74.52, "low_price": 74.27, "month": "09", "start_price": 76.45, "total_price": 1432369, "volume": 4149, "volume_price": 6115, "year": "2011", "dividend_ratio": 1.31, "pbr": 0.63, "per": 12.85}, {"date": "20110906", "market": "KOSDAQ", "name": "건설", "compare": -1.46, "fluc_ratio": -1.96, "high_price": 74.07, "last_price": 73.06, "low_price": 72.48, "month": "09", "start_price": 73.69, "total_price": 1404406, "volume": 3908, "volume_price": 5174, "year": "2011", "dividend_ratio": 1.34, "pbr": 0.62, "per": 12.6}, {"date": "20110907", "market": "KOSDAQ", "name": "건설", "compare": 0.63, "fluc_ratio": 0.86, "high_price": 75.38, "last_price": 73.69, "low_price": 73.47, "month": "09", "start_price": 74.33, "total_price": 1416540, "volume": 2660, "volume_price": 4144, "year": "2011", "dividend_ratio": 1.32, "pbr": 0.62, "per": 12.71}, {"date": "20110908", "market": "KOSDAQ", "name": "건설", "compare": 1.11, "fluc_ratio": 1.51, "high_price": 75.95, "last_price": 74.8, "low_price": 74.48, "month": "09", "start_price": 75.27, "total_price": 1438293, "volume": 4962, "volume_price": 8525, "year": "2011", "dividend_ratio": 1.3, "pbr": 0.63, "per": 12.9}, {"date": "20110909", "market": "KOSDAQ", "name": "건설", "compare": -0.97, "fluc_ratio": -1.3, "high_price": 74.92, "last_price": 73.83, "low_price": 73.1, "month": "09", "start_price": 74.9, "total_price": 1419407, "volume": 4015, "volume_price": 8912, "year": "2011", "dividend_ratio": 1.32, "pbr": 0.62, "per": 12.74}, {"date": "20110914", "market": "KOSDAQ", "name": "건설", "compare": -2.07, "fluc_ratio": -2.8, "high_price": 74.44, "last_price": 71.76, "low_price": 71.57, "month": "09", "start_price": 74.37, "total_price": 1379331, "volume": 2493, "volume_price": 4270, "year": "2011", "dividend_ratio": 1.36, "pbr": 0.61, "per": 12.38}, {"date": "20110915", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.57, "high_price": 73.22, "last_price": 71.35, "low_price": 70.88, "month": "09", "start_price": 72.26, "total_price": 1371862, "volume": 3701, "volume_price": 4713, "year": "2011", "dividend_ratio": 1.37, "pbr": 0.6, "per": 12.31}, {"date": "20110916", "market": "KOSDAQ", "name": "건설", "compare": 0.94, "fluc_ratio": 1.32, "high_price": 72.86, "last_price": 72.29, "low_price": 71.54, "month": "09", "start_price": 72.17, "total_price": 1389883, "volume": 3459, "volume_price": 4757, "year": "2011", "dividend_ratio": 1.35, "pbr": 0.61, "per": 12.47}, {"date": "20110919", "market": "KOSDAQ", "name": "건설", "compare": 0.29, "fluc_ratio": 0.4, "high_price": 73.49, "last_price": 72.58, "low_price": 71.81, "month": "09", "start_price": 72.05, "total_price": 1395419, "volume": 8131, "volume_price": 9221, "year": "2011", "dividend_ratio": 1.34, "pbr": 0.61, "per": 12.52}, {"date": "20110920", "market": "KOSDAQ", "name": "건설", "compare": -0.62, "fluc_ratio": -0.85, "high_price": 72.99, "last_price": 71.96, "low_price": 71.72, "month": "09", "start_price": 72.74, "total_price": 1383418, "volume": 4569, "volume_price": 5333, "year": "2011", "dividend_ratio": 1.36, "pbr": 0.61, "per": 12.41}, {"date": "20110921", "market": "KOSDAQ", "name": "건설", "compare": -0.06, "fluc_ratio": -0.08, "high_price": 73.04, "last_price": 71.9, "low_price": 71.47, "month": "09", "start_price": 72.89, "total_price": 1382398, "volume": 3730, "volume_price": 4984, "year": "2011", "dividend_ratio": 1.36, "pbr": 0.61, "per": 12.4}, {"date": "20110922", "market": "KOSDAQ", "name": "건설", "compare": -0.53, "fluc_ratio": -0.74, "high_price": 72.63, "last_price": 71.37, "low_price": 70.64, "month": "09", "start_price": 72.35, "total_price": 1372207, "volume": 4864, "volume_price": 8661, "year": "2011", "dividend_ratio": 1.37, "pbr": 0.6, "per": 12.31}, {"date": "20110923", "market": "KOSDAQ", "name": "건설", "compare": -4.14, "fluc_ratio": -5.8, "high_price": 69.02, "last_price": 67.23, "low_price": 66.68, "month": "09", "start_price": 68.39, "total_price": 1297536, "volume": 6168, "volume_price": 6643, "year": "2011", "dividend_ratio": 1.45, "pbr": 0.57, "per": 11.76}, {"date": "20110926", "market": "KOSDAQ", "name": "건설", "compare": -5, "fluc_ratio": -7.44, "high_price": 68.08, "last_price": 62.23, "low_price": 62.14, "month": "09", "start_price": 67.29, "total_price": 1200944, "volume": 5298, "volume_price": 6517, "year": "2011", "dividend_ratio": 1.56, "pbr": 0.53, "per": 10.89}, {"date": "20110927", "market": "KOSDAQ", "name": "건설", "compare": 2.6, "fluc_ratio": 4.18, "high_price": 64.83, "last_price": 64.83, "low_price": 62.88, "month": "09", "start_price": 62.88, "total_price": 1251166, "volume": 3023, "volume_price": 3884, "year": "2011", "dividend_ratio": 1.5, "pbr": 0.55, "per": 11.34}, {"date": "20110928", "market": "KOSDAQ", "name": "건설", "compare": -0.73, "fluc_ratio": -1.13, "high_price": 66.49, "last_price": 64.1, "low_price": 63.94, "month": "09", "start_price": 66.15, "total_price": 1237331, "volume": 2827, "volume_price": 3558, "year": "2011", "dividend_ratio": 1.52, "pbr": 0.54, "per": 11.22}, {"date": "20110929", "market": "KOSDAQ", "name": "건설", "compare": 0.65, "fluc_ratio": 1.01, "high_price": 64.77, "last_price": 64.75, "low_price": 63.54, "month": "09", "start_price": 63.63, "total_price": 1249842, "volume": 4894, "volume_price": 5416, "year": "2011", "dividend_ratio": 1.5, "pbr": 0.55, "per": 11.33}, {"date": "20110930", "market": "KOSDAQ", "name": "건설", "compare": 0.87, "fluc_ratio": 1.34, "high_price": 66.36, "last_price": 65.62, "low_price": 64.98, "month": "09", "start_price": 65.48, "total_price": 1276645, "volume": 2421, "volume_price": 3093, "year": "2011", "dividend_ratio": 1.47, "pbr": 0.56, "per": 11.53}, {"date": "20111004", "market": "KOSDAQ", "name": "건설", "compare": -2.52, "fluc_ratio": -3.84, "high_price": 64.29, "last_price": 63.1, "low_price": 62.17, "month": "10", "start_price": 64.29, "total_price": 1227633, "volume": 3973, "volume_price": 4709, "year": "2011", "dividend_ratio": 1.53, "pbr": 0.54, "per": 11.09}, {"date": "20111005", "market": "KOSDAQ", "name": "건설", "compare": -1.65, "fluc_ratio": -2.61, "high_price": 64.46, "last_price": 61.45, "low_price": 60.89, "month": "10", "start_price": 64.07, "total_price": 1195439, "volume": 2976, "volume_price": 3614, "year": "2011", "dividend_ratio": 1.57, "pbr": 0.52, "per": 10.8}, {"date": "20111006", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.6, "high_price": 63.46, "last_price": 61.82, "low_price": 61.82, "month": "10", "start_price": 62.72, "total_price": 1202780, "volume": 2820, "volume_price": 3450, "year": "2011", "dividend_ratio": 1.56, "pbr": 0.52, "per": 10.87}, {"date": "20111007", "market": "KOSDAQ", "name": "건설", "compare": 1.71, "fluc_ratio": 2.77, "high_price": 63.67, "last_price": 63.53, "low_price": 62.71, "month": "10", "start_price": 62.81, "total_price": 1236146, "volume": 3134, "volume_price": 3906, "year": "2011", "dividend_ratio": 1.52, "pbr": 0.54, "per": 11.17}, {"date": "20111010", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 64.33, "last_price": 63.53, "low_price": 63.08, "month": "10", "start_price": 64.06, "total_price": 1235983, "volume": 2751, "volume_price": 3064, "year": "2011", "dividend_ratio": 1.52, "pbr": 0.54, "per": 11.17}, {"date": "20111011", "market": "KOSDAQ", "name": "건설", "compare": 1.94, "fluc_ratio": 3.05, "high_price": 65.97, "last_price": 65.47, "low_price": 64.54, "month": "10", "start_price": 64.63, "total_price": 1273658, "volume": 5679, "volume_price": 6913, "year": "2011", "dividend_ratio": 1.48, "pbr": 0.56, "per": 11.51}, {"date": "20111012", "market": "KOSDAQ", "name": "건설", "compare": 0.09, "fluc_ratio": 0.14, "high_price": 65.85, "last_price": 65.56, "low_price": 64.61, "month": "10", "start_price": 65.51, "total_price": 1275278, "volume": 3572, "volume_price": 4081, "year": "2011", "dividend_ratio": 1.48, "pbr": 0.56, "per": 11.52}, {"date": "20111013", "market": "KOSDAQ", "name": "건설", "compare": 1.53, "fluc_ratio": 2.33, "high_price": 67.22, "last_price": 67.09, "low_price": 65.98, "month": "10", "start_price": 65.98, "total_price": 1305066, "volume": 4826, "volume_price": 5335, "year": "2011", "dividend_ratio": 1.44, "pbr": 0.57, "per": 11.79}, {"date": "20111014", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 67.63, "last_price": 67.08, "low_price": 66.21, "month": "10", "start_price": 67.25, "total_price": 1304746, "volume": 2863, "volume_price": 3277, "year": "2011", "dividend_ratio": 1.44, "pbr": 0.57, "per": 11.79}, {"date": "20111017", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.91, "high_price": 68.12, "last_price": 67.69, "low_price": 67.21, "month": "10", "start_price": 67.47, "total_price": 1316650, "volume": 3842, "volume_price": 3839, "year": "2011", "dividend_ratio": 1.43, "pbr": 0.57, "per": 11.9}, {"date": "20111018", "market": "KOSDAQ", "name": "건설", "compare": -1, "fluc_ratio": -1.48, "high_price": 66.88, "last_price": 66.69, "low_price": 66.21, "month": "10", "start_price": 66.54, "total_price": 1297326, "volume": 3046, "volume_price": 3527, "year": "2011", "dividend_ratio": 1.45, "pbr": 0.57, "per": 11.72}, {"date": "20111019", "market": "KOSDAQ", "name": "건설", "compare": 0.24, "fluc_ratio": 0.36, "high_price": 67.58, "last_price": 66.93, "low_price": 66.28, "month": "10", "start_price": 67.41, "total_price": 1301738, "volume": 2435, "volume_price": 3068, "year": "2011", "dividend_ratio": 1.45, "pbr": 0.57, "per": 11.76}, {"date": "20111020", "market": "KOSDAQ", "name": "건설", "compare": -1.86, "fluc_ratio": -2.78, "high_price": 67.34, "last_price": 65.07, "low_price": 65.07, "month": "10", "start_price": 67.01, "total_price": 1265755, "volume": 2947, "volume_price": 3595, "year": "2011", "dividend_ratio": 1.49, "pbr": 0.55, "per": 11.44}, {"date": "20111021", "market": "KOSDAQ", "name": "건설", "compare": 0.93, "fluc_ratio": 1.43, "high_price": 67.23, "last_price": 66, "low_price": 65.76, "month": "10", "start_price": 66.79, "total_price": 1283737, "volume": 3121, "volume_price": 8017, "year": "2011", "dividend_ratio": 1.47, "pbr": 0.56, "per": 11.6}, {"date": "20111024", "market": "KOSDAQ", "name": "건설", "compare": 1.18, "fluc_ratio": 1.79, "high_price": 67.34, "last_price": 67.18, "low_price": 66.23, "month": "10", "start_price": 66.41, "total_price": 1306762, "volume": 5413, "volume_price": 5622, "year": "2011", "dividend_ratio": 1.44, "pbr": 0.57, "per": 11.81}, {"date": "20111025", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.13, "high_price": 67.69, "last_price": 67.09, "low_price": 66.8, "month": "10", "start_price": 67.53, "total_price": 1305014, "volume": 6036, "volume_price": 6748, "year": "2011", "dividend_ratio": 1.44, "pbr": 0.57, "per": 11.79}, {"date": "20111026", "market": "KOSDAQ", "name": "건설", "compare": -0.08, "fluc_ratio": -0.12, "high_price": 67.2, "last_price": 67.01, "low_price": 66.37, "month": "10", "start_price": 66.55, "total_price": 1303465, "volume": 9416, "volume_price": 6187, "year": "2011", "dividend_ratio": 1.44, "pbr": 0.57, "per": 11.78}, {"date": "20111027", "market": "KOSDAQ", "name": "건설", "compare": 0.77, "fluc_ratio": 1.15, "high_price": 68.63, "last_price": 67.78, "low_price": 66.87, "month": "10", "start_price": 66.95, "total_price": 1318266, "volume": 8295, "volume_price": 7377, "year": "2011", "dividend_ratio": 1.43, "pbr": 0.57, "per": 11.91}, {"date": "20111028", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.53, "high_price": 69.25, "last_price": 68.14, "low_price": 68.02, "month": "10", "start_price": 69, "total_price": 1321168, "volume": 7555, "volume_price": 8281, "year": "2011", "dividend_ratio": 1.42, "pbr": 0.58, "per": 11.92}, {"date": "20111031", "market": "KOSDAQ", "name": "건설", "compare": 0.58, "fluc_ratio": 0.85, "high_price": 69.48, "last_price": 68.72, "low_price": 68.35, "month": "10", "start_price": 68.74, "total_price": 1330598, "volume": 5665, "volume_price": 6787, "year": "2011", "dividend_ratio": 1.41, "pbr": 0.58, "per": 12.02}, {"date": "20111101", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.06, "high_price": 69.63, "last_price": 68.76, "low_price": 68.47, "month": "11", "start_price": 69.44, "total_price": 1330896, "volume": 23016, "volume_price": 26630, "year": "2011", "dividend_ratio": 1.41, "pbr": 0.58, "per": 12.04}, {"date": "20111102", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.57, "high_price": 69.31, "last_price": 69.15, "low_price": 67.37, "month": "11", "start_price": 67.95, "total_price": 1338657, "volume": 16131, "volume_price": 19825, "year": "2011", "dividend_ratio": 1.41, "pbr": 0.59, "per": 12.11}, {"date": "20111103", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 70.17, "last_price": 69.14, "low_price": 69.03, "month": "11", "start_price": 69.24, "total_price": 1338598, "volume": 17496, "volume_price": 24178, "year": "2011", "dividend_ratio": 1.4, "pbr": 0.59, "per": 12.11}, {"date": "20111104", "market": "KOSDAQ", "name": "건설", "compare": 0.87, "fluc_ratio": 1.26, "high_price": 70.73, "last_price": 70.01, "low_price": 69.64, "month": "11", "start_price": 70.01, "total_price": 1356508, "volume": 10454, "volume_price": 14181, "year": "2011", "dividend_ratio": 1.39, "pbr": 0.59, "per": 12.26}, {"date": "20111107", "market": "KOSDAQ", "name": "건설", "compare": 0.52, "fluc_ratio": 0.74, "high_price": 70.72, "last_price": 70.53, "low_price": 69.94, "month": "11", "start_price": 70.28, "total_price": 1366590, "volume": 7141, "volume_price": 10074, "year": "2011", "dividend_ratio": 1.38, "pbr": 0.6, "per": 12.35}, {"date": "20111108", "market": "KOSDAQ", "name": "건설", "compare": -0.21, "fluc_ratio": -0.3, "high_price": 71.37, "last_price": 70.32, "low_price": 69.75, "month": "11", "start_price": 70.8, "total_price": 1362559, "volume": 20679, "volume_price": 29177, "year": "2011", "dividend_ratio": 1.38, "pbr": 0.6, "per": 12.32}, {"date": "20111109", "market": "KOSDAQ", "name": "건설", "compare": 0.94, "fluc_ratio": 1.34, "high_price": 71.91, "last_price": 71.26, "low_price": 71.11, "month": "11", "start_price": 71.32, "total_price": 1378978, "volume": 11006, "volume_price": 17020, "year": "2011", "dividend_ratio": 1.36, "pbr": 0.61, "per": 12.48}, {"date": "20111110", "market": "KOSDAQ", "name": "건설", "compare": -2.14, "fluc_ratio": -3, "high_price": 70.49, "last_price": 69.12, "low_price": 68.69, "month": "11", "start_price": 70.27, "total_price": 1336950, "volume": 36901, "volume_price": 56879, "year": "2011", "dividend_ratio": 1.41, "pbr": 0.59, "per": 12.11}, {"date": "20111111", "market": "KOSDAQ", "name": "건설", "compare": 1.64, "fluc_ratio": 2.37, "high_price": 71.31, "last_price": 70.76, "low_price": 69.76, "month": "11", "start_price": 69.8, "total_price": 1369072, "volume": 21364, "volume_price": 32101, "year": "2011", "dividend_ratio": 1.37, "pbr": 0.6, "per": 12.4}, {"date": "20111114", "market": "KOSDAQ", "name": "건설", "compare": 0.59, "fluc_ratio": 0.83, "high_price": 71.91, "last_price": 71.35, "low_price": 70.93, "month": "11", "start_price": 71.29, "total_price": 1380950, "volume": 16114, "volume_price": 23095, "year": "2011", "dividend_ratio": 1.36, "pbr": 0.61, "per": 12.5}, {"date": "20111115", "market": "KOSDAQ", "name": "건설", "compare": -0.75, "fluc_ratio": -1.05, "high_price": 71.29, "last_price": 70.6, "low_price": 69.75, "month": "11", "start_price": 71.15, "total_price": 1366625, "volume": 12642, "volume_price": 18251, "year": "2011", "dividend_ratio": 1.38, "pbr": 0.6, "per": 12.37}, {"date": "20111116", "market": "KOSDAQ", "name": "건설", "compare": -1.57, "fluc_ratio": -2.22, "high_price": 71.18, "last_price": 69.03, "low_price": 68.65, "month": "11", "start_price": 71.11, "total_price": 1336067, "volume": 20017, "volume_price": 27426, "year": "2011", "dividend_ratio": 1.41, "pbr": 0.59, "per": 12.1}, {"date": "20111117", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.36, "high_price": 69.35, "last_price": 69.28, "low_price": 68.33, "month": "11", "start_price": 69.06, "total_price": 1341282, "volume": 17699, "volume_price": 23586, "year": "2011", "dividend_ratio": 1.4, "pbr": 0.59, "per": 12.14}, {"date": "20111118", "market": "KOSDAQ", "name": "건설", "compare": -0.28, "fluc_ratio": -0.4, "high_price": 69.05, "last_price": 69, "low_price": 68.2, "month": "11", "start_price": 68.99, "total_price": 1331534, "volume": 9310, "volume_price": 12402, "year": "2011", "dividend_ratio": 1.41, "pbr": 0.58, "per": 12.03}, {"date": "20111121", "market": "KOSDAQ", "name": "건설", "compare": -1.21, "fluc_ratio": -1.75, "high_price": 69.35, "last_price": 67.79, "low_price": 67.48, "month": "11", "start_price": 68.92, "total_price": 1307986, "volume": 10693, "volume_price": 14224, "year": "2011", "dividend_ratio": 1.44, "pbr": 0.57, "per": 11.82}, {"date": "20111122", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.62, "high_price": 67.93, "last_price": 67.37, "low_price": 66.53, "month": "11", "start_price": 66.83, "total_price": 1299983, "volume": 8968, "volume_price": 10100, "year": "2011", "dividend_ratio": 1.45, "pbr": 0.57, "per": 11.74}, {"date": "20111123", "market": "KOSDAQ", "name": "건설", "compare": -1.05, "fluc_ratio": -1.56, "high_price": 67.32, "last_price": 66.32, "low_price": 65.8, "month": "11", "start_price": 67.26, "total_price": 1280781, "volume": 8163, "volume_price": 10230, "year": "2011", "dividend_ratio": 1.47, "pbr": 0.56, "per": 11.58}, {"date": "20111124", "market": "KOSDAQ", "name": "건설", "compare": 0.95, "fluc_ratio": 1.43, "high_price": 67.31, "last_price": 67.27, "low_price": 65.43, "month": "11", "start_price": 66.12, "total_price": 1299698, "volume": 8609, "volume_price": 10819, "year": "2011", "dividend_ratio": 1.45, "pbr": 0.57, "per": 11.74}, {"date": "20111125", "market": "KOSDAQ", "name": "건설", "compare": -1.5, "fluc_ratio": -2.23, "high_price": 67.38, "last_price": 65.77, "low_price": 64.73, "month": "11", "start_price": 67.16, "total_price": 1271912, "volume": 8095, "volume_price": 10071, "year": "2011", "dividend_ratio": 1.48, "pbr": 0.55, "per": 11.5}, {"date": "20111128", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.71, "high_price": 66.11, "last_price": 65.3, "low_price": 65.12, "month": "11", "start_price": 65.69, "total_price": 1262759, "volume": 7605, "volume_price": 8459, "year": "2011", "dividend_ratio": 1.49, "pbr": 0.55, "per": 11.42}, {"date": "20111129", "market": "KOSDAQ", "name": "건설", "compare": 0.89, "fluc_ratio": 1.36, "high_price": 66.36, "last_price": 66.19, "low_price": 65.65, "month": "11", "start_price": 65.74, "total_price": 1280799, "volume": 9256, "volume_price": 12107, "year": "2011", "dividend_ratio": 1.47, "pbr": 0.56, "per": 11.58}, {"date": "20111130", "market": "KOSDAQ", "name": "건설", "compare": 1, "fluc_ratio": 1.51, "high_price": 67.55, "last_price": 67.19, "low_price": 66.41, "month": "11", "start_price": 66.65, "total_price": 1300688, "volume": 16252, "volume_price": 21807, "year": "2011", "dividend_ratio": 1.45, "pbr": 0.57, "per": 11.75}, {"date": "20111201", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.61, "high_price": 68.49, "last_price": 67.6, "low_price": 67.04, "month": "12", "start_price": 68.1, "total_price": 1308351, "volume": 28600, "volume_price": 42462, "year": "2011", "dividend_ratio": 1.44, "pbr": 0.57, "per": 11.82}, {"date": "20111202", "market": "KOSDAQ", "name": "건설", "compare": -0.07, "fluc_ratio": -0.1, "high_price": 67.85, "last_price": 67.53, "low_price": 66.84, "month": "12", "start_price": 67.8, "total_price": 1307490, "volume": 10148, "volume_price": 15360, "year": "2011", "dividend_ratio": 1.44, "pbr": 0.57, "per": 11.81}, {"date": "20111205", "market": "KOSDAQ", "name": "건설", "compare": 0.83, "fluc_ratio": 1.23, "high_price": 68.54, "last_price": 68.36, "low_price": 67.76, "month": "12", "start_price": 68.44, "total_price": 1322869, "volume": 14937, "volume_price": 22196, "year": "2011", "dividend_ratio": 1.42, "pbr": 0.58, "per": 11.96}, {"date": "20111206", "market": "KOSDAQ", "name": "건설", "compare": -0.74, "fluc_ratio": -1.08, "high_price": 68.69, "last_price": 67.62, "low_price": 67.04, "month": "12", "start_price": 68.23, "total_price": 1308194, "volume": 10144, "volume_price": 14231, "year": "2011", "dividend_ratio": 1.44, "pbr": 0.57, "per": 11.83}, {"date": "20111207", "market": "KOSDAQ", "name": "건설", "compare": 0.84, "fluc_ratio": 1.24, "high_price": 68.81, "last_price": 68.46, "low_price": 67.6, "month": "12", "start_price": 68.43, "total_price": 1324941, "volume": 31653, "volume_price": 41503, "year": "2011", "dividend_ratio": 1.42, "pbr": 0.58, "per": 11.98}, {"date": "20111208", "market": "KOSDAQ", "name": "건설", "compare": -0.46, "fluc_ratio": -0.67, "high_price": 68.79, "last_price": 68, "low_price": 67.66, "month": "12", "start_price": 68.69, "total_price": 1316733, "volume": 22196, "volume_price": 33331, "year": "2011", "dividend_ratio": 1.43, "pbr": 0.57, "per": 11.89}, {"date": "20111209", "market": "KOSDAQ", "name": "건설", "compare": 0.71, "fluc_ratio": 1.04, "high_price": 68.81, "last_price": 68.71, "low_price": 67.36, "month": "12", "start_price": 67.58, "total_price": 1332996, "volume": 27114, "volume_price": 40875, "year": "2011", "dividend_ratio": 1.41, "pbr": 0.58, "per": 12.02}, {"date": "20111212", "market": "KOSDAQ", "name": "건설", "compare": 1.98, "fluc_ratio": 2.88, "high_price": 71.03, "last_price": 70.69, "low_price": 69.94, "month": "12", "start_price": 70.67, "total_price": 1371684, "volume": 18375, "volume_price": 33186, "year": "2011", "dividend_ratio": 1.37, "pbr": 0.6, "per": 12.37}, {"date": "20111213", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.48, "high_price": 71.97, "last_price": 70.35, "low_price": 69.56, "month": "12", "start_price": 70.65, "total_price": 1365052, "volume": 40886, "volume_price": 75171, "year": "2011", "dividend_ratio": 1.38, "pbr": 0.59, "per": 12.31}, {"date": "20111214", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.44, "high_price": 71.25, "last_price": 70.04, "low_price": 69.79, "month": "12", "start_price": 70.19, "total_price": 1352993, "volume": 25875, "volume_price": 44146, "year": "2011", "dividend_ratio": 1.39, "pbr": 0.59, "per": 12.25}, {"date": "20111215", "market": "KOSDAQ", "name": "건설", "compare": -1.17, "fluc_ratio": -1.67, "high_price": 69.93, "last_price": 68.87, "low_price": 68.22, "month": "12", "start_price": 69.89, "total_price": 1330093, "volume": 17908, "volume_price": 28695, "year": "2011", "dividend_ratio": 1.41, "pbr": 0.58, "per": 12.05}, {"date": "20111216", "market": "KOSDAQ", "name": "건설", "compare": 0.44, "fluc_ratio": 0.64, "high_price": 70.62, "last_price": 69.31, "low_price": 68.88, "month": "12", "start_price": 69.57, "total_price": 1339256, "volume": 13480, "volume_price": 16155, "year": "2011", "dividend_ratio": 1.4, "pbr": 0.58, "per": 12.12}, {"date": "20111219", "market": "KOSDAQ", "name": "건설", "compare": -2.43, "fluc_ratio": -3.51, "high_price": 70.33, "last_price": 66.88, "low_price": 65.1, "month": "12", "start_price": 70.11, "total_price": 1294481, "volume": 13754, "volume_price": 20895, "year": "2011", "dividend_ratio": 1.45, "pbr": 0.56, "per": 11.7}, {"date": "20111220", "market": "KOSDAQ", "name": "건설", "compare": 1.02, "fluc_ratio": 1.53, "high_price": 68.27, "last_price": 67.9, "low_price": 67, "month": "12", "start_price": 67.07, "total_price": 1314753, "volume": 12084, "volume_price": 17871, "year": "2011", "dividend_ratio": 1.43, "pbr": 0.57, "per": 11.88}, {"date": "20111221", "market": "KOSDAQ", "name": "건설", "compare": 1.38, "fluc_ratio": 2.03, "high_price": 69.78, "last_price": 69.28, "low_price": 69.08, "month": "12", "start_price": 69.7, "total_price": 1341274, "volume": 12111, "volume_price": 20552, "year": "2011", "dividend_ratio": 1.4, "pbr": 0.58, "per": 12.12}, {"date": "20111222", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.68, "high_price": 70.11, "last_price": 68.81, "low_price": 68.59, "month": "12", "start_price": 70.11, "total_price": 1333109, "volume": 8560, "volume_price": 13575, "year": "2011", "dividend_ratio": 1.41, "pbr": 0.58, "per": 12.04}, {"date": "20111223", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.6, "high_price": 69.9, "last_price": 69.22, "low_price": 68.87, "month": "12", "start_price": 69.35, "total_price": 1341300, "volume": 15269, "volume_price": 16144, "year": "2011", "dividend_ratio": 1.4, "pbr": 0.58, "per": 12.11}, {"date": "20111226", "market": "KOSDAQ", "name": "건설", "compare": 1.23, "fluc_ratio": 1.78, "high_price": 71.27, "last_price": 70.45, "low_price": 70.18, "month": "12", "start_price": 70.37, "total_price": 1374669, "volume": 22984, "volume_price": 30948, "year": "2011", "dividend_ratio": 1.37, "pbr": 0.59, "per": 12.37}, {"date": "20111227", "market": "KOSDAQ", "name": "건설", "compare": -0.75, "fluc_ratio": -1.06, "high_price": 71.82, "last_price": 69.7, "low_price": 69.62, "month": "12", "start_price": 70.46, "total_price": 1359454, "volume": 15111, "volume_price": 23672, "year": "2011", "dividend_ratio": 1.38, "pbr": 0.59, "per": 12.24}, {"date": "20111228", "market": "KOSDAQ", "name": "건설", "compare": -0.53, "fluc_ratio": -0.76, "high_price": 70.1, "last_price": 69.17, "low_price": 68.9, "month": "12", "start_price": 69.41, "total_price": 1348886, "volume": 6645, "volume_price": 9384, "year": "2011", "dividend_ratio": 1.39, "pbr": 0.58, "per": 12.14}, {"date": "20111229", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.07, "high_price": 69.63, "last_price": 69.22, "low_price": 68.8, "month": "12", "start_price": 69.07, "total_price": 1350491, "volume": 8401, "volume_price": 11650, "year": "2011", "dividend_ratio": 1.39, "pbr": 0.58, "per": 12.17}, {"date": "20120102", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.74, "high_price": 70.35, "last_price": 69.73, "low_price": 69.34, "month": "01", "start_price": 69.72, "total_price": 1358177, "volume": 7843, "volume_price": 9990, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.59, "per": 12.26}, {"date": "20120103", "market": "KOSDAQ", "name": "건설", "compare": 0.33, "fluc_ratio": 0.47, "high_price": 70.41, "last_price": 70.06, "low_price": 69.67, "month": "01", "start_price": 69.98, "total_price": 1363346, "volume": 13353, "volume_price": 18019, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.59, "per": 12.32}, {"date": "20120104", "market": "KOSDAQ", "name": "건설", "compare": -0.06, "fluc_ratio": -0.09, "high_price": 70.53, "last_price": 70, "low_price": 69.83, "month": "01", "start_price": 69.95, "total_price": 1368267, "volume": 12951, "volume_price": 17431, "year": "2012", "dividend_ratio": 1.37, "pbr": 0.59, "per": 12.31}, {"date": "20120105", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.33, "high_price": 70.6, "last_price": 69.77, "low_price": 69.74, "month": "01", "start_price": 70.34, "total_price": 1364385, "volume": 8105, "volume_price": 12125, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.59, "per": 12.27}, {"date": "20120106", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.76, "high_price": 70.37, "last_price": 70.3, "low_price": 69.21, "month": "01", "start_price": 69.48, "total_price": 1395421, "volume": 8775, "volume_price": 12157, "year": "2012", "dividend_ratio": 1.37, "pbr": 0.59, "per": 12.36}, {"date": "20120109", "market": "KOSDAQ", "name": "건설", "compare": -0.27, "fluc_ratio": -0.38, "high_price": 70.69, "last_price": 70.03, "low_price": 69.53, "month": "01", "start_price": 70.23, "total_price": 1390446, "volume": 11860, "volume_price": 18838, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.59, "per": 12.31}, {"date": "20120110", "market": "KOSDAQ", "name": "건설", "compare": 0.81, "fluc_ratio": 1.16, "high_price": 70.84, "last_price": 70.84, "low_price": 69.87, "month": "01", "start_price": 69.98, "total_price": 1406155, "volume": 6864, "volume_price": 11416, "year": "2012", "dividend_ratio": 1.36, "pbr": 0.6, "per": 12.46}, {"date": "20120111", "market": "KOSDAQ", "name": "건설", "compare": -1.08, "fluc_ratio": -1.52, "high_price": 71.04, "last_price": 69.76, "low_price": 69.56, "month": "01", "start_price": 71.04, "total_price": 1384938, "volume": 7501, "volume_price": 11217, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.59, "per": 12.27}, {"date": "20120112", "market": "KOSDAQ", "name": "건설", "compare": 0.1, "fluc_ratio": 0.14, "high_price": 70.32, "last_price": 69.86, "low_price": 69.48, "month": "01", "start_price": 69.71, "total_price": 1387037, "volume": 7901, "volume_price": 12700, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.59, "per": 12.28}, {"date": "20120113", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.54, "high_price": 70.43, "last_price": 70.24, "low_price": 69.84, "month": "01", "start_price": 69.92, "total_price": 1394327, "volume": 5546, "volume_price": 7365, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.59, "per": 12.35}, {"date": "20120116", "market": "KOSDAQ", "name": "건설", "compare": -0.7, "fluc_ratio": -1, "high_price": 70.25, "last_price": 69.54, "low_price": 69.27, "month": "01", "start_price": 69.98, "total_price": 1380418, "volume": 5486, "volume_price": 7502, "year": "2012", "dividend_ratio": 1.39, "pbr": 0.59, "per": 12.23}, {"date": "20120117", "market": "KOSDAQ", "name": "건설", "compare": 1.07, "fluc_ratio": 1.54, "high_price": 71.58, "last_price": 70.61, "low_price": 70.28, "month": "01", "start_price": 70.28, "total_price": 1401707, "volume": 8330, "volume_price": 9971, "year": "2012", "dividend_ratio": 1.37, "pbr": 0.6, "per": 12.42}, {"date": "20120118", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.59, "high_price": 71.33, "last_price": 70.19, "low_price": 70.19, "month": "01", "start_price": 70.94, "total_price": 1393410, "volume": 5077, "volume_price": 7885, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.59, "per": 12.34}, {"date": "20120119", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.51, "high_price": 71.24, "last_price": 70.55, "low_price": 70.12, "month": "01", "start_price": 70.52, "total_price": 1400561, "volume": 4627, "volume_price": 9035, "year": "2012", "dividend_ratio": 1.37, "pbr": 0.59, "per": 12.41}, {"date": "20120120", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -1.11, "high_price": 70.87, "last_price": 69.77, "low_price": 69.72, "month": "01", "start_price": 70.82, "total_price": 1384956, "volume": 4573, "volume_price": 5949, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.59, "per": 12.27}, {"date": "20120125", "market": "KOSDAQ", "name": "건설", "compare": 0.15, "fluc_ratio": 0.21, "high_price": 71.01, "last_price": 69.92, "low_price": 69.82, "month": "01", "start_price": 70.24, "total_price": 1387996, "volume": 6686, "volume_price": 7962, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.59, "per": 12.3}, {"date": "20120126", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.13, "high_price": 70.34, "last_price": 69.83, "low_price": 69.58, "month": "01", "start_price": 69.81, "total_price": 1386105, "volume": 4082, "volume_price": 6956, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.59, "per": 12.28}, {"date": "20120127", "market": "KOSDAQ", "name": "건설", "compare": 0.24, "fluc_ratio": 0.34, "high_price": 70.54, "last_price": 70.07, "low_price": 69.97, "month": "01", "start_price": 70.43, "total_price": 1390926, "volume": 4026, "volume_price": 5511, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.59, "per": 12.32}, {"date": "20120130", "market": "KOSDAQ", "name": "건설", "compare": 0.33, "fluc_ratio": 0.47, "high_price": 71.15, "last_price": 70.4, "low_price": 70.25, "month": "01", "start_price": 70.42, "total_price": 1397230, "volume": 4394, "volume_price": 7825, "year": "2012", "dividend_ratio": 1.37, "pbr": 0.59, "per": 12.38}, {"date": "20120131", "market": "KOSDAQ", "name": "건설", "compare": 0.52, "fluc_ratio": 0.74, "high_price": 71.1, "last_price": 70.92, "low_price": 70.35, "month": "01", "start_price": 70.83, "total_price": 1458123, "volume": 23263, "volume_price": 58853, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.6, "per": 12.47}, {"date": "20120201", "market": "KOSDAQ", "name": "건설", "compare": 2.14, "fluc_ratio": 3.02, "high_price": 73.25, "last_price": 73.06, "low_price": 71.76, "month": "02", "start_price": 71.99, "total_price": 1502002, "volume": 26151, "volume_price": 36410, "year": "2012", "dividend_ratio": 1.34, "pbr": 0.61, "per": 12.68}, {"date": "20120202", "market": "KOSDAQ", "name": "건설", "compare": 0.71, "fluc_ratio": 0.97, "high_price": 74.1, "last_price": 73.77, "low_price": 73.13, "month": "02", "start_price": 73.93, "total_price": 1516618, "volume": 24098, "volume_price": 30425, "year": "2012", "dividend_ratio": 1.32, "pbr": 0.61, "per": 12.81}, {"date": "20120203", "market": "KOSDAQ", "name": "건설", "compare": 1.46, "fluc_ratio": 1.98, "high_price": 75.23, "last_price": 75.23, "low_price": 73.51, "month": "02", "start_price": 74.07, "total_price": 1546413, "volume": 20468, "volume_price": 27479, "year": "2012", "dividend_ratio": 1.3, "pbr": 0.63, "per": 13.06}, {"date": "20120206", "market": "KOSDAQ", "name": "건설", "compare": 1.05, "fluc_ratio": 1.4, "high_price": 76.82, "last_price": 76.28, "low_price": 75.78, "month": "02", "start_price": 76.58, "total_price": 1567981, "volume": 18283, "volume_price": 28767, "year": "2012", "dividend_ratio": 1.28, "pbr": 0.64, "per": 13.24}, {"date": "20120207", "market": "KOSDAQ", "name": "건설", "compare": 1.02, "fluc_ratio": 1.34, "high_price": 77.59, "last_price": 77.3, "low_price": 76.61, "month": "02", "start_price": 77.5, "total_price": 1588906, "volume": 9509, "volume_price": 16696, "year": "2012", "dividend_ratio": 1.26, "pbr": 0.64, "per": 13.42}, {"date": "20120208", "market": "KOSDAQ", "name": "건설", "compare": 1.64, "fluc_ratio": 2.12, "high_price": 79.17, "last_price": 78.94, "low_price": 77.54, "month": "02", "start_price": 77.79, "total_price": 1622548, "volume": 48147, "volume_price": 83209, "year": "2012", "dividend_ratio": 1.24, "pbr": 0.66, "per": 13.7}, {"date": "20120209", "market": "KOSDAQ", "name": "건설", "compare": 1.88, "fluc_ratio": 2.38, "high_price": 81.07, "last_price": 80.82, "low_price": 79.63, "month": "02", "start_price": 79.63, "total_price": 1661243, "volume": 48988, "volume_price": 96719, "year": "2012", "dividend_ratio": 1.21, "pbr": 0.67, "per": 14.03}, {"date": "20120210", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.67, "high_price": 82.99, "last_price": 80.28, "low_price": 79.87, "month": "02", "start_price": 82.35, "total_price": 1650559, "volume": 24976, "volume_price": 51887, "year": "2012", "dividend_ratio": 1.22, "pbr": 0.67, "per": 13.94}, {"date": "20120213", "market": "KOSDAQ", "name": "건설", "compare": 2.77, "fluc_ratio": 3.45, "high_price": 83.11, "last_price": 83.05, "low_price": 79.83, "month": "02", "start_price": 79.94, "total_price": 1708013, "volume": 110743, "volume_price": 203705, "year": "2012", "dividend_ratio": 1.17, "pbr": 0.69, "per": 14.42}, {"date": "20120214", "market": "KOSDAQ", "name": "건설", "compare": 2.25, "fluc_ratio": 2.71, "high_price": 85.45, "last_price": 85.3, "low_price": 84.07, "month": "02", "start_price": 84.09, "total_price": 1754124, "volume": 55784, "volume_price": 124255, "year": "2012", "dividend_ratio": 1.14, "pbr": 0.71, "per": 14.81}, {"date": "20120215", "market": "KOSDAQ", "name": "건설", "compare": -2.08, "fluc_ratio": -2.44, "high_price": 86.32, "last_price": 83.22, "low_price": 82.84, "month": "02", "start_price": 86.32, "total_price": 1710990, "volume": 107094, "volume_price": 227286, "year": "2012", "dividend_ratio": 1.17, "pbr": 0.69, "per": 14.45}, {"date": "20120216", "market": "KOSDAQ", "name": "건설", "compare": -0.96, "fluc_ratio": -1.15, "high_price": 83.56, "last_price": 82.26, "low_price": 81.28, "month": "02", "start_price": 82.51, "total_price": 1691124, "volume": 51317, "volume_price": 92692, "year": "2012", "dividend_ratio": 1.19, "pbr": 0.69, "per": 14.28}, {"date": "20120217", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.39, "high_price": 83.18, "last_price": 81.94, "low_price": 81.74, "month": "02", "start_price": 82.8, "total_price": 1684535, "volume": 54228, "volume_price": 101542, "year": "2012", "dividend_ratio": 1.19, "pbr": 0.68, "per": 14.22}, {"date": "20120220", "market": "KOSDAQ", "name": "건설", "compare": 0.26, "fluc_ratio": 0.32, "high_price": 83.34, "last_price": 82.2, "low_price": 81.3, "month": "02", "start_price": 82.46, "total_price": 1689956, "volume": 55728, "volume_price": 113630, "year": "2012", "dividend_ratio": 1.19, "pbr": 0.69, "per": 14.27}, {"date": "20120221", "market": "KOSDAQ", "name": "건설", "compare": -0.96, "fluc_ratio": -1.17, "high_price": 83.08, "last_price": 81.24, "low_price": 81.02, "month": "02", "start_price": 82.63, "total_price": 1670275, "volume": 45272, "volume_price": 70217, "year": "2012", "dividend_ratio": 1.2, "pbr": 0.68, "per": 14.1}, {"date": "20120222", "market": "KOSDAQ", "name": "건설", "compare": -0.76, "fluc_ratio": -0.94, "high_price": 81.18, "last_price": 80.48, "low_price": 79.8, "month": "02", "start_price": 81.09, "total_price": 1654669, "volume": 38165, "volume_price": 51386, "year": "2012", "dividend_ratio": 1.21, "pbr": 0.67, "per": 13.97}, {"date": "20120223", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.29, "high_price": 80.69, "last_price": 80.25, "low_price": 79.78, "month": "02", "start_price": 80.6, "total_price": 1664786, "volume": 28618, "volume_price": 47040, "year": "2012", "dividend_ratio": 1.21, "pbr": 0.67, "per": 13.96}, {"date": "20120224", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 80.96, "last_price": 80.28, "low_price": 80.04, "month": "02", "start_price": 80.49, "total_price": 1665510, "volume": 24825, "volume_price": 43169, "year": "2012", "dividend_ratio": 1.21, "pbr": 0.67, "per": 13.97}, {"date": "20120227", "market": "KOSDAQ", "name": "건설", "compare": -0.85, "fluc_ratio": -1.06, "high_price": 80.94, "last_price": 79.43, "low_price": 79.21, "month": "02", "start_price": 80.86, "total_price": 1647927, "volume": 25519, "volume_price": 42371, "year": "2012", "dividend_ratio": 1.23, "pbr": 0.66, "per": 13.82}, {"date": "20120228", "market": "KOSDAQ", "name": "건설", "compare": -0.59, "fluc_ratio": -0.74, "high_price": 79.75, "last_price": 78.84, "low_price": 78.49, "month": "02", "start_price": 79.74, "total_price": 1636230, "volume": 18810, "volume_price": 37085, "year": "2012", "dividend_ratio": 1.23, "pbr": 0.66, "per": 13.72}, {"date": "20120229", "market": "KOSDAQ", "name": "건설", "compare": 0.72, "fluc_ratio": 0.91, "high_price": 79.95, "last_price": 79.56, "low_price": 78.61, "month": "02", "start_price": 79.07, "total_price": 1650932, "volume": 32864, "volume_price": 58628, "year": "2012", "dividend_ratio": 1.22, "pbr": 0.66, "per": 13.85}, {"date": "20120302", "market": "KOSDAQ", "name": "건설", "compare": 0.75, "fluc_ratio": 0.94, "high_price": 80.97, "last_price": 80.31, "low_price": 79.55, "month": "03", "start_price": 79.57, "total_price": 1666420, "volume": 23827, "volume_price": 36365, "year": "2012", "dividend_ratio": 1.21, "pbr": 0.67, "per": 13.97}, {"date": "20120305", "market": "KOSDAQ", "name": "건설", "compare": 1.15, "fluc_ratio": 1.43, "high_price": 81.46, "last_price": 81.46, "low_price": 80.02, "month": "03", "start_price": 80.66, "total_price": 1695706, "volume": 30172, "volume_price": 41555, "year": "2012", "dividend_ratio": 1.19, "pbr": 0.68, "per": 14.18}, {"date": "20120306", "market": "KOSDAQ", "name": "건설", "compare": -1.87, "fluc_ratio": -2.3, "high_price": 81.69, "last_price": 79.59, "low_price": 78.79, "month": "03", "start_price": 81.65, "total_price": 1656690, "volume": 24903, "volume_price": 37665, "year": "2012", "dividend_ratio": 1.22, "pbr": 0.66, "per": 13.85}, {"date": "20120307", "market": "KOSDAQ", "name": "건설", "compare": -0.62, "fluc_ratio": -0.78, "high_price": 79.72, "last_price": 78.97, "low_price": 77.61, "month": "03", "start_price": 78.26, "total_price": 1643950, "volume": 24554, "volume_price": 34308, "year": "2012", "dividend_ratio": 1.23, "pbr": 0.66, "per": 13.75}, {"date": "20120308", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 79.52, "last_price": 78.97, "low_price": 78.76, "month": "03", "start_price": 79.38, "total_price": 1643673, "volume": 13592, "volume_price": 20493, "year": "2012", "dividend_ratio": 1.23, "pbr": 0.66, "per": 13.75}, {"date": "20120309", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.46, "high_price": 79.52, "last_price": 79.33, "low_price": 78.66, "month": "03", "start_price": 79.35, "total_price": 1651448, "volume": 19544, "volume_price": 25484, "year": "2012", "dividend_ratio": 1.23, "pbr": 0.66, "per": 13.81}, {"date": "20120312", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.4, "high_price": 81.11, "last_price": 79.65, "low_price": 79.49, "month": "03", "start_price": 80.32, "total_price": 1658636, "volume": 17174, "volume_price": 27109, "year": "2012", "dividend_ratio": 1.22, "pbr": 0.66, "per": 13.87}, {"date": "20120313", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.2, "high_price": 80.37, "last_price": 79.81, "low_price": 79.49, "month": "03", "start_price": 79.87, "total_price": 1661719, "volume": 17134, "volume_price": 33603, "year": "2012", "dividend_ratio": 1.22, "pbr": 0.67, "per": 13.89}, {"date": "20120314", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.03, "high_price": 80.65, "last_price": 79.79, "low_price": 79.77, "month": "03", "start_price": 80.31, "total_price": 1663931, "volume": 33248, "volume_price": 35850, "year": "2012", "dividend_ratio": 1.22, "pbr": 0.67, "per": 13.89}, {"date": "20120315", "market": "KOSDAQ", "name": "건설", "compare": 0.13, "fluc_ratio": 0.16, "high_price": 80.21, "last_price": 79.92, "low_price": 79.28, "month": "03", "start_price": 79.71, "total_price": 1666597, "volume": 17476, "volume_price": 24977, "year": "2012", "dividend_ratio": 1.22, "pbr": 0.67, "per": 13.91}, {"date": "20120316", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.4, "high_price": 80.44, "last_price": 80.24, "low_price": 79.59, "month": "03", "start_price": 80.41, "total_price": 1673253, "volume": 14457, "volume_price": 16544, "year": "2012", "dividend_ratio": 1.21, "pbr": 0.67, "per": 13.97}, {"date": "20120319", "market": "KOSDAQ", "name": "건설", "compare": -0.12, "fluc_ratio": -0.15, "high_price": 80.95, "last_price": 80.12, "low_price": 79.87, "month": "03", "start_price": 80.26, "total_price": 1670589, "volume": 18794, "volume_price": 26633, "year": "2012", "dividend_ratio": 1.21, "pbr": 0.67, "per": 13.95}, {"date": "20120320", "market": "KOSDAQ", "name": "건설", "compare": 0.86, "fluc_ratio": 1.07, "high_price": 81.82, "last_price": 80.98, "low_price": 80.43, "month": "03", "start_price": 80.45, "total_price": 1688494, "volume": 21239, "volume_price": 34338, "year": "2012", "dividend_ratio": 1.2, "pbr": 0.68, "per": 14.1}, {"date": "20120321", "market": "KOSDAQ", "name": "건설", "compare": 1.26, "fluc_ratio": 1.56, "high_price": 82.61, "last_price": 82.24, "low_price": 81.61, "month": "03", "start_price": 81.8, "total_price": 1714789, "volume": 76140, "volume_price": 131781, "year": "2012", "dividend_ratio": 1.18, "pbr": 0.69, "per": 14.32}, {"date": "20120322", "market": "KOSDAQ", "name": "건설", "compare": -0.76, "fluc_ratio": -0.92, "high_price": 83.34, "last_price": 81.48, "low_price": 81.48, "month": "03", "start_price": 82.24, "total_price": 1698882, "volume": 56835, "volume_price": 104311, "year": "2012", "dividend_ratio": 1.19, "pbr": 0.68, "per": 14.19}, {"date": "20120323", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.29, "high_price": 81.36, "last_price": 81.24, "low_price": 80.44, "month": "03", "start_price": 80.8, "total_price": 1695309, "volume": 36801, "volume_price": 64896, "year": "2012", "dividend_ratio": 1.2, "pbr": 0.68, "per": 14.15}, {"date": "20120326", "market": "KOSDAQ", "name": "건설", "compare": 0.29, "fluc_ratio": 0.36, "high_price": 82.65, "last_price": 81.53, "low_price": 80.61, "month": "03", "start_price": 82.29, "total_price": 1701566, "volume": 28201, "volume_price": 50022, "year": "2012", "dividend_ratio": 1.19, "pbr": 0.68, "per": 14.2}, {"date": "20120327", "market": "KOSDAQ", "name": "건설", "compare": -1.39, "fluc_ratio": -1.7, "high_price": 81.83, "last_price": 80.14, "low_price": 79.67, "month": "03", "start_price": 81.63, "total_price": 1672456, "volume": 23759, "volume_price": 38614, "year": "2012", "dividend_ratio": 1.21, "pbr": 0.67, "per": 13.95}, {"date": "20120328", "market": "KOSDAQ", "name": "건설", "compare": -0.43, "fluc_ratio": -0.54, "high_price": 80.67, "last_price": 79.71, "low_price": 79.4, "month": "03", "start_price": 80.08, "total_price": 1663503, "volume": 15297, "volume_price": 26067, "year": "2012", "dividend_ratio": 1.22, "pbr": 0.66, "per": 13.88}, {"date": "20120329", "market": "KOSDAQ", "name": "건설", "compare": -1.59, "fluc_ratio": -1.99, "high_price": 79.68, "last_price": 78.12, "low_price": 77.47, "month": "03", "start_price": 79.6, "total_price": 1630158, "volume": 14400, "volume_price": 24847, "year": "2012", "dividend_ratio": 1.24, "pbr": 0.65, "per": 13.6}, {"date": "20120330", "market": "KOSDAQ", "name": "건설", "compare": 1.89, "fluc_ratio": 2.42, "high_price": 80.35, "last_price": 80.01, "low_price": 78.31, "month": "03", "start_price": 78.45, "total_price": 1669776, "volume": 30013, "volume_price": 59504, "year": "2012", "dividend_ratio": 1.22, "pbr": 0.67, "per": 13.93}, {"date": "20120402", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.56, "high_price": 80.97, "last_price": 80.46, "low_price": 80.13, "month": "04", "start_price": 80.6, "total_price": 1678988, "volume": 15709, "volume_price": 30290, "year": "2012", "dividend_ratio": 1.21, "pbr": 0.67, "per": 14.01}, {"date": "20120403", "market": "KOSDAQ", "name": "건설", "compare": -1.31, "fluc_ratio": -1.63, "high_price": 80.79, "last_price": 79.15, "low_price": 79.06, "month": "04", "start_price": 80.47, "total_price": 1651999, "volume": 19377, "volume_price": 34570, "year": "2012", "dividend_ratio": 1.23, "pbr": 0.66, "per": 13.78}, {"date": "20120404", "market": "KOSDAQ", "name": "건설", "compare": -0.65, "fluc_ratio": -0.82, "high_price": 80.27, "last_price": 78.5, "low_price": 77.9, "month": "04", "start_price": 79.41, "total_price": 1641753, "volume": 32001, "volume_price": 55338, "year": "2012", "dividend_ratio": 1.24, "pbr": 0.65, "per": 13.68}, {"date": "20120405", "market": "KOSDAQ", "name": "건설", "compare": -1.3, "fluc_ratio": -1.66, "high_price": 78.49, "last_price": 77.2, "low_price": 75.97, "month": "04", "start_price": 77.93, "total_price": 1614562, "volume": 17505, "volume_price": 28879, "year": "2012", "dividend_ratio": 1.26, "pbr": 0.64, "per": 13.45}, {"date": "20120406", "market": "KOSDAQ", "name": "건설", "compare": 0.88, "fluc_ratio": 1.14, "high_price": 79.43, "last_price": 78.08, "low_price": 77.73, "month": "04", "start_price": 78.57, "total_price": 1632978, "volume": 18726, "volume_price": 34524, "year": "2012", "dividend_ratio": 1.24, "pbr": 0.65, "per": 13.6}, {"date": "20120409", "market": "KOSDAQ", "name": "건설", "compare": -3.38, "fluc_ratio": -4.33, "high_price": 77.41, "last_price": 74.7, "low_price": 74.52, "month": "04", "start_price": 77.34, "total_price": 1562370, "volume": 14528, "volume_price": 23470, "year": "2012", "dividend_ratio": 1.3, "pbr": 0.62, "per": 13.01}, {"date": "20120410", "market": "KOSDAQ", "name": "건설", "compare": 0.65, "fluc_ratio": 0.87, "high_price": 76.29, "last_price": 75.35, "low_price": 74.38, "month": "04", "start_price": 74.66, "total_price": 1575895, "volume": 21589, "volume_price": 31938, "year": "2012", "dividend_ratio": 1.29, "pbr": 0.63, "per": 13.13}, {"date": "20120412", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.27, "high_price": 75.85, "last_price": 75.15, "low_price": 74.72, "month": "04", "start_price": 75.2, "total_price": 1571720, "volume": 20340, "volume_price": 26641, "year": "2012", "dividend_ratio": 1.29, "pbr": 0.63, "per": 13.09}, {"date": "20120413", "market": "KOSDAQ", "name": "건설", "compare": 3.56, "fluc_ratio": 4.74, "high_price": 78.77, "last_price": 78.71, "low_price": 76.33, "month": "04", "start_price": 76.53, "total_price": 1645947, "volume": 23777, "volume_price": 33810, "year": "2012", "dividend_ratio": 1.23, "pbr": 0.66, "per": 13.71}, {"date": "20120416", "market": "KOSDAQ", "name": "건설", "compare": -0.96, "fluc_ratio": -1.22, "high_price": 78.27, "last_price": 77.75, "low_price": 77, "month": "04", "start_price": 77.55, "total_price": 1625912, "volume": 17059, "volume_price": 24655, "year": "2012", "dividend_ratio": 1.25, "pbr": 0.65, "per": 13.55}, {"date": "20120417", "market": "KOSDAQ", "name": "건설", "compare": -0.64, "fluc_ratio": -0.82, "high_price": 78.51, "last_price": 77.11, "low_price": 76.6, "month": "04", "start_price": 78.21, "total_price": 1614421, "volume": 11059, "volume_price": 16888, "year": "2012", "dividend_ratio": 1.26, "pbr": 0.64, "per": 13.44}, {"date": "20120418", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.53, "high_price": 78.27, "last_price": 77.52, "low_price": 77.35, "month": "04", "start_price": 77.74, "total_price": 1622926, "volume": 9968, "volume_price": 15213, "year": "2012", "dividend_ratio": 1.25, "pbr": 0.65, "per": 13.51}, {"date": "20120419", "market": "KOSDAQ", "name": "건설", "compare": -0.22, "fluc_ratio": -0.28, "high_price": 77.96, "last_price": 77.3, "low_price": 76.96, "month": "04", "start_price": 77.78, "total_price": 1618223, "volume": 8023, "volume_price": 13178, "year": "2012", "dividend_ratio": 1.26, "pbr": 0.64, "per": 13.47}, {"date": "20120420", "market": "KOSDAQ", "name": "건설", "compare": -0.63, "fluc_ratio": -0.82, "high_price": 77.24, "last_price": 76.67, "low_price": 76.08, "month": "04", "start_price": 77.21, "total_price": 1605200, "volume": 9851, "volume_price": 11510, "year": "2012", "dividend_ratio": 1.27, "pbr": 0.64, "per": 13.36}, {"date": "20120423", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.14, "high_price": 78.27, "last_price": 76.78, "low_price": 76.58, "month": "04", "start_price": 76.89, "total_price": 1607385, "volume": 13321, "volume_price": 25333, "year": "2012", "dividend_ratio": 1.27, "pbr": 0.64, "per": 13.38}, {"date": "20120424", "market": "KOSDAQ", "name": "건설", "compare": -0.9, "fluc_ratio": -1.17, "high_price": 76.32, "last_price": 75.88, "low_price": 75.08, "month": "04", "start_price": 76.32, "total_price": 1588564, "volume": 13356, "volume_price": 19968, "year": "2012", "dividend_ratio": 1.45, "pbr": 0.67, "per": "-"}, {"date": "20120425", "market": "KOSDAQ", "name": "건설", "compare": -0.99, "fluc_ratio": -1.3, "high_price": 76.36, "last_price": 74.89, "low_price": 74.89, "month": "04", "start_price": 76.26, "total_price": 1567931, "volume": 10895, "volume_price": 14922, "year": "2012", "dividend_ratio": 1.47, "pbr": 0.66, "per": "-"}, {"date": "20120426", "market": "KOSDAQ", "name": "건설", "compare": -0.97, "fluc_ratio": -1.3, "high_price": 75.97, "last_price": 73.92, "low_price": 73.49, "month": "04", "start_price": 75.33, "total_price": 1547436, "volume": 9331, "volume_price": 13465, "year": "2012", "dividend_ratio": 1.49, "pbr": 0.65, "per": "-"}, {"date": "20120427", "market": "KOSDAQ", "name": "건설", "compare": 0.17, "fluc_ratio": 0.23, "high_price": 74.43, "last_price": 74.09, "low_price": 73.45, "month": "04", "start_price": 74.26, "total_price": 1551458, "volume": 8972, "volume_price": 11429, "year": "2012", "dividend_ratio": 1.49, "pbr": 0.65, "per": "-"}, {"date": "20120430", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.57, "high_price": 74.51, "last_price": 73.67, "low_price": 73.13, "month": "04", "start_price": 74.51, "total_price": 1542674, "volume": 9047, "volume_price": 12002, "year": "2012", "dividend_ratio": 1.49, "pbr": 0.65, "per": "-"}, {"date": "20120502", "market": "KOSDAQ", "name": "건설", "compare": -0.64, "fluc_ratio": -0.87, "high_price": 73.35, "last_price": 73.03, "low_price": 72.79, "month": "05", "start_price": 72.92, "total_price": 1690807, "volume": 17553, "volume_price": 23402, "year": "2012", "dividend_ratio": 1.41, "pbr": 0.68, "per": "-"}, {"date": "20120503", "market": "KOSDAQ", "name": "건설", "compare": 0.52, "fluc_ratio": 0.71, "high_price": 73.59, "last_price": 73.55, "low_price": 72.79, "month": "05", "start_price": 73.27, "total_price": 1702645, "volume": 9891, "volume_price": 12395, "year": "2012", "dividend_ratio": 1.4, "pbr": 0.69, "per": "-"}, {"date": "20120504", "market": "KOSDAQ", "name": "건설", "compare": 0.42, "fluc_ratio": 0.57, "high_price": 74.35, "last_price": 73.97, "low_price": 73.57, "month": "05", "start_price": 73.82, "total_price": 1712373, "volume": 14195, "volume_price": 18622, "year": "2012", "dividend_ratio": 1.39, "pbr": 0.69, "per": "-"}, {"date": "20120507", "market": "KOSDAQ", "name": "건설", "compare": -1.08, "fluc_ratio": -1.46, "high_price": 74.3, "last_price": 72.89, "low_price": 72.89, "month": "05", "start_price": 74.08, "total_price": 1687456, "volume": 8012, "volume_price": 13504, "year": "2012", "dividend_ratio": 1.41, "pbr": 0.68, "per": "-"}, {"date": "20120508", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.92, "high_price": 73.72, "last_price": 73.56, "low_price": 72.8, "month": "05", "start_price": 73.11, "total_price": 1702814, "volume": 8598, "volume_price": 12689, "year": "2012", "dividend_ratio": 1.4, "pbr": 0.69, "per": "-"}, {"date": "20120509", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.23, "high_price": 73.94, "last_price": 73.39, "low_price": 72.95, "month": "05", "start_price": 73.44, "total_price": 1698911, "volume": 12132, "volume_price": 13895, "year": "2012", "dividend_ratio": 1.4, "pbr": 0.69, "per": "-"}, {"date": "20120510", "market": "KOSDAQ", "name": "건설", "compare": 0.35, "fluc_ratio": 0.48, "high_price": 73.94, "last_price": 73.74, "low_price": 73.41, "month": "05", "start_price": 73.64, "total_price": 1706918, "volume": 26959, "volume_price": 14960, "year": "2012", "dividend_ratio": 1.39, "pbr": 0.69, "per": "-"}, {"date": "20120511", "market": "KOSDAQ", "name": "건설", "compare": -1.13, "fluc_ratio": -1.53, "high_price": 74.11, "last_price": 72.61, "low_price": 72.5, "month": "05", "start_price": 73.83, "total_price": 1680771, "volume": 19054, "volume_price": 14546, "year": "2012", "dividend_ratio": 1.42, "pbr": 0.68, "per": "-"}, {"date": "20120514", "market": "KOSDAQ", "name": "건설", "compare": -1.28, "fluc_ratio": -1.76, "high_price": 72.79, "last_price": 71.33, "low_price": 71.11, "month": "05", "start_price": 72.78, "total_price": 1651310, "volume": 13434, "volume_price": 14336, "year": "2012", "dividend_ratio": 1.44, "pbr": 0.67, "per": "-"}, {"date": "20120515", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -1.09, "high_price": 71.63, "last_price": 70.55, "low_price": 68.89, "month": "05", "start_price": 71.26, "total_price": 1625558, "volume": 10909, "volume_price": 10582, "year": "2012", "dividend_ratio": 1.46, "pbr": 0.66, "per": "-"}, {"date": "20120516", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.45, "high_price": 71.31, "last_price": 70.23, "low_price": 70.1, "month": "05", "start_price": 70.76, "total_price": 1618147, "volume": 11475, "volume_price": 12479, "year": "2012", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20120517", "market": "KOSDAQ", "name": "건설", "compare": 1.16, "fluc_ratio": 1.65, "high_price": 71.39, "last_price": 71.39, "low_price": 69.45, "month": "05", "start_price": 70.17, "total_price": 1641007, "volume": 10919, "volume_price": 10673, "year": "2012", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20120518", "market": "KOSDAQ", "name": "건설", "compare": -3.02, "fluc_ratio": -4.23, "high_price": 70.83, "last_price": 68.37, "low_price": 67.95, "month": "05", "start_price": 70.82, "total_price": 1571441, "volume": 16773, "volume_price": 20561, "year": "2012", "dividend_ratio": 1.51, "pbr": 0.64, "per": "-"}, {"date": "20120521", "market": "KOSDAQ", "name": "건설", "compare": -1.03, "fluc_ratio": -1.51, "high_price": 68.92, "last_price": 67.34, "low_price": 67.18, "month": "05", "start_price": 68.61, "total_price": 1548125, "volume": 10241, "volume_price": 13014, "year": "2012", "dividend_ratio": 1.54, "pbr": 0.63, "per": "-"}, {"date": "20120522", "market": "KOSDAQ", "name": "건설", "compare": 2, "fluc_ratio": 2.97, "high_price": 69.67, "last_price": 69.34, "low_price": 67.81, "month": "05", "start_price": 67.84, "total_price": 1591593, "volume": 18714, "volume_price": 21149, "year": "2012", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20120523", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.68, "high_price": 69.65, "last_price": 68.87, "low_price": 68.51, "month": "05", "start_price": 69.34, "total_price": 1581844, "volume": 22897, "volume_price": 17768, "year": "2012", "dividend_ratio": 1.5, "pbr": 0.64, "per": "-"}, {"date": "20120524", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.6, "high_price": 69.74, "last_price": 69.28, "low_price": 68.73, "month": "05", "start_price": 68.85, "total_price": 1591487, "volume": 18774, "volume_price": 15821, "year": "2012", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20120525", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.77, "high_price": 70.52, "last_price": 69.81, "low_price": 69.47, "month": "05", "start_price": 69.6, "total_price": 1604098, "volume": 19297, "volume_price": 12292, "year": "2012", "dividend_ratio": 1.48, "pbr": 0.65, "per": "-"}, {"date": "20120529", "market": "KOSDAQ", "name": "건설", "compare": 0.68, "fluc_ratio": 0.97, "high_price": 70.67, "last_price": 70.49, "low_price": 69.81, "month": "05", "start_price": 70.16, "total_price": 1619685, "volume": 16563, "volume_price": 13174, "year": "2012", "dividend_ratio": 1.47, "pbr": 0.66, "per": "-"}, {"date": "20120530", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.98, "high_price": 71.74, "last_price": 71.18, "low_price": 70.8, "month": "05", "start_price": 71.23, "total_price": 1637071, "volume": 38824, "volume_price": 28368, "year": "2012", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20120531", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.28, "high_price": 71.31, "last_price": 70.98, "low_price": 70.63, "month": "05", "start_price": 70.83, "total_price": 1631776, "volume": 40209, "volume_price": 27535, "year": "2012", "dividend_ratio": 1.46, "pbr": 0.66, "per": "-"}, {"date": "20120601", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.51, "high_price": 71.72, "last_price": 71.34, "low_price": 70.98, "month": "06", "start_price": 71.25, "total_price": 1640787, "volume": 23963, "volume_price": 15486, "year": "2012", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20120604", "market": "KOSDAQ", "name": "건설", "compare": -2.26, "fluc_ratio": -3.17, "high_price": 70.25, "last_price": 69.08, "low_price": 68.53, "month": "06", "start_price": 69.72, "total_price": 1590270, "volume": 24157, "volume_price": 17316, "year": "2012", "dividend_ratio": 1.5, "pbr": 0.64, "per": "-"}, {"date": "20120605", "market": "KOSDAQ", "name": "건설", "compare": 0.08, "fluc_ratio": 0.12, "high_price": 70.44, "last_price": 69.16, "low_price": 68.85, "month": "06", "start_price": 69.55, "total_price": 1592069, "volume": 22815, "volume_price": 16294, "year": "2012", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20120607", "market": "KOSDAQ", "name": "건설", "compare": 1.03, "fluc_ratio": 1.49, "high_price": 70.8, "last_price": 70.19, "low_price": 70.04, "month": "06", "start_price": 70.69, "total_price": 1613962, "volume": 21881, "volume_price": 18397, "year": "2012", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20120608", "market": "KOSDAQ", "name": "건설", "compare": -0.61, "fluc_ratio": -0.87, "high_price": 70.6, "last_price": 69.58, "low_price": 69.43, "month": "06", "start_price": 70.55, "total_price": 1600799, "volume": 14352, "volume_price": 11191, "year": "2012", "dividend_ratio": 1.49, "pbr": 0.65, "per": "-"}, {"date": "20120611", "market": "KOSDAQ", "name": "건설", "compare": 1.41, "fluc_ratio": 2.03, "high_price": 71.1, "last_price": 70.99, "low_price": 70.41, "month": "06", "start_price": 70.9, "total_price": 1632925, "volume": 14107, "volume_price": 12962, "year": "2012", "dividend_ratio": 1.46, "pbr": 0.66, "per": "-"}, {"date": "20120612", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.75, "high_price": 71.52, "last_price": 71.52, "low_price": 70.52, "month": "06", "start_price": 70.7, "total_price": 1644623, "volume": 16644, "volume_price": 15808, "year": "2012", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20120613", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.57, "high_price": 72.5, "last_price": 71.11, "low_price": 71.11, "month": "06", "start_price": 72.33, "total_price": 1635059, "volume": 40757, "volume_price": 26729, "year": "2012", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20120614", "market": "KOSDAQ", "name": "건설", "compare": -0.72, "fluc_ratio": -1.01, "high_price": 71.76, "last_price": 70.39, "low_price": 70.11, "month": "06", "start_price": 71.13, "total_price": 1618970, "volume": 17730, "volume_price": 14296, "year": "2012", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20120615", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 70.88, "last_price": 70.42, "low_price": 70.1, "month": "06", "start_price": 70.69, "total_price": 1622453, "volume": 13504, "volume_price": 12338, "year": "2012", "dividend_ratio": 1.47, "pbr": 0.66, "per": "-"}, {"date": "20120618", "market": "KOSDAQ", "name": "건설", "compare": 1.13, "fluc_ratio": 1.6, "high_price": 71.81, "last_price": 71.55, "low_price": 71.08, "month": "06", "start_price": 71.67, "total_price": 1648588, "volume": 17362, "volume_price": 15156, "year": "2012", "dividend_ratio": 1.44, "pbr": 0.67, "per": "-"}, {"date": "20120619", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.45, "high_price": 72.25, "last_price": 71.23, "low_price": 70.85, "month": "06", "start_price": 71.64, "total_price": 1643078, "volume": 23897, "volume_price": 20413, "year": "2012", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20120620", "market": "KOSDAQ", "name": "건설", "compare": 0.48, "fluc_ratio": 0.67, "high_price": 71.96, "last_price": 71.71, "low_price": 71.33, "month": "06", "start_price": 71.74, "total_price": 1654298, "volume": 10451, "volume_price": 10262, "year": "2012", "dividend_ratio": 1.44, "pbr": 0.67, "per": "-"}, {"date": "20120621", "market": "KOSDAQ", "name": "건설", "compare": -0.12, "fluc_ratio": -0.17, "high_price": 72.31, "last_price": 71.59, "low_price": 70.9, "month": "06", "start_price": 71.76, "total_price": 1651340, "volume": 14716, "volume_price": 13879, "year": "2012", "dividend_ratio": 1.47, "pbr": 0.66, "per": "-"}, {"date": "20120622", "market": "KOSDAQ", "name": "건설", "compare": -0.61, "fluc_ratio": -0.85, "high_price": 71.22, "last_price": 70.98, "low_price": 70.71, "month": "06", "start_price": 70.78, "total_price": 1637637, "volume": 22371, "volume_price": 17076, "year": "2012", "dividend_ratio": 1.48, "pbr": 0.65, "per": "-"}, {"date": "20120625", "market": "KOSDAQ", "name": "건설", "compare": -0.19, "fluc_ratio": -0.27, "high_price": 71.49, "last_price": 70.79, "low_price": 70.61, "month": "06", "start_price": 71.35, "total_price": 1634201, "volume": 13006, "volume_price": 12666, "year": "2012", "dividend_ratio": 1.49, "pbr": 0.65, "per": "-"}, {"date": "20120626", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.97, "high_price": 71.8, "last_price": 71.48, "low_price": 70.44, "month": "06", "start_price": 70.44, "total_price": 1650697, "volume": 15608, "volume_price": 17940, "year": "2012", "dividend_ratio": 1.47, "pbr": 0.66, "per": "-"}, {"date": "20120627", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 71.92, "last_price": 71.49, "low_price": 70.95, "month": "06", "start_price": 71.89, "total_price": 1651398, "volume": 13475, "volume_price": 18010, "year": "2012", "dividend_ratio": 1.47, "pbr": 0.66, "per": "-"}, {"date": "20120628", "market": "KOSDAQ", "name": "건설", "compare": -0.72, "fluc_ratio": -1.01, "high_price": 71.95, "last_price": 70.77, "low_price": 70.77, "month": "06", "start_price": 71.67, "total_price": 1639585, "volume": 11682, "volume_price": 11589, "year": "2012", "dividend_ratio": 1.48, "pbr": 0.65, "per": "-"}, {"date": "20120629", "market": "KOSDAQ", "name": "건설", "compare": 0.34, "fluc_ratio": 0.48, "high_price": 71.17, "last_price": 71.11, "low_price": 70.23, "month": "06", "start_price": 70.92, "total_price": 1646890, "volume": 11109, "volume_price": 11483, "year": "2012", "dividend_ratio": 1.48, "pbr": 0.65, "per": "-"}, {"date": "20120702", "market": "KOSDAQ", "name": "건설", "compare": 1.17, "fluc_ratio": 1.65, "high_price": 72.76, "last_price": 72.28, "low_price": 71.88, "month": "07", "start_price": 71.9, "total_price": 1674928, "volume": 11707, "volume_price": 13159, "year": "2012", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20120703", "market": "KOSDAQ", "name": "건설", "compare": 2.23, "fluc_ratio": 3.09, "high_price": 74.93, "last_price": 74.51, "low_price": 73.18, "month": "07", "start_price": 73.21, "total_price": 1725787, "volume": 20713, "volume_price": 22293, "year": "2012", "dividend_ratio": 1.41, "pbr": 0.68, "per": "-"}, {"date": "20120704", "market": "KOSDAQ", "name": "건설", "compare": 1.58, "fluc_ratio": 2.12, "high_price": 76.28, "last_price": 76.09, "low_price": 75.27, "month": "07", "start_price": 75.46, "total_price": 1763229, "volume": 14728, "volume_price": 36872, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.7, "per": "-"}, {"date": "20120705", "market": "KOSDAQ", "name": "건설", "compare": 0.95, "fluc_ratio": 1.25, "high_price": 77.35, "last_price": 77.04, "low_price": 75.98, "month": "07", "start_price": 76.25, "total_price": 1786120, "volume": 12831, "volume_price": 34411, "year": "2012", "dividend_ratio": 1.36, "pbr": 0.71, "per": "-"}, {"date": "20120706", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.49, "high_price": 77.67, "last_price": 77.42, "low_price": 76.67, "month": "07", "start_price": 77.62, "total_price": 1795096, "volume": 25981, "volume_price": 34845, "year": "2012", "dividend_ratio": 1.35, "pbr": 0.71, "per": "-"}, {"date": "20120709", "market": "KOSDAQ", "name": "건설", "compare": -0.86, "fluc_ratio": -1.11, "high_price": 77.5, "last_price": 76.56, "low_price": 76.56, "month": "07", "start_price": 77.43, "total_price": 1774989, "volume": 16206, "volume_price": 27087, "year": "2012", "dividend_ratio": 1.37, "pbr": 0.7, "per": "-"}, {"date": "20120710", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.55, "high_price": 76.64, "last_price": 76.14, "low_price": 75.41, "month": "07", "start_price": 76.28, "total_price": 1763050, "volume": 16732, "volume_price": 27706, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.7, "per": "-"}, {"date": "20120711", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.18, "high_price": 76.73, "last_price": 76.28, "low_price": 75.62, "month": "07", "start_price": 76.21, "total_price": 1766163, "volume": 9318, "volume_price": 15270, "year": "2012", "dividend_ratio": 1.37, "pbr": 0.7, "per": "-"}, {"date": "20120712", "market": "KOSDAQ", "name": "건설", "compare": -1.18, "fluc_ratio": -1.55, "high_price": 76.49, "last_price": 75.1, "low_price": 74.87, "month": "07", "start_price": 76.49, "total_price": 1770245, "volume": 11080, "volume_price": 22830, "year": "2012", "dividend_ratio": 1.39, "pbr": 0.69, "per": "-"}, {"date": "20120713", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.4, "high_price": 75.69, "last_price": 74.8, "low_price": 72.4, "month": "07", "start_price": 75.26, "total_price": 1762986, "volume": 9701, "volume_price": 20814, "year": "2012", "dividend_ratio": 1.4, "pbr": 0.69, "per": "-"}, {"date": "20120716", "market": "KOSDAQ", "name": "건설", "compare": 0.6, "fluc_ratio": 0.8, "high_price": 76.36, "last_price": 75.4, "low_price": 74.83, "month": "07", "start_price": 75.63, "total_price": 1777017, "volume": 13083, "volume_price": 14977, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.69, "per": "-"}, {"date": "20120717", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.36, "high_price": 75.86, "last_price": 75.67, "low_price": 75.23, "month": "07", "start_price": 75.64, "total_price": 1783666, "volume": 37816, "volume_price": 27098, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.7, "per": "-"}, {"date": "20120718", "market": "KOSDAQ", "name": "건설", "compare": -1.4, "fluc_ratio": -1.85, "high_price": 76.18, "last_price": 74.27, "low_price": 74.18, "month": "07", "start_price": 76.08, "total_price": 1750609, "volume": 43764, "volume_price": 28766, "year": "2012", "dividend_ratio": 1.41, "pbr": 0.68, "per": "-"}, {"date": "20120719", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.16, "high_price": 75.09, "last_price": 74.39, "low_price": 74.05, "month": "07", "start_price": 74.61, "total_price": 1753239, "volume": 26053, "volume_price": 16317, "year": "2012", "dividend_ratio": 1.4, "pbr": 0.68, "per": "-"}, {"date": "20120720", "market": "KOSDAQ", "name": "건설", "compare": 0.84, "fluc_ratio": 1.13, "high_price": 75.23, "last_price": 75.23, "low_price": 73.9, "month": "07", "start_price": 74.37, "total_price": 1773171, "volume": 23225, "volume_price": 19281, "year": "2012", "dividend_ratio": 1.39, "pbr": 0.69, "per": "-"}, {"date": "20120723", "market": "KOSDAQ", "name": "건설", "compare": -1.08, "fluc_ratio": -1.44, "high_price": 75.19, "last_price": 74.15, "low_price": 73.94, "month": "07", "start_price": 75.08, "total_price": 1747622, "volume": 16896, "volume_price": 17683, "year": "2012", "dividend_ratio": 1.41, "pbr": 0.68, "per": "-"}, {"date": "20120724", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.32, "high_price": 74.23, "last_price": 73.91, "low_price": 73.2, "month": "07", "start_price": 73.87, "total_price": 1742332, "volume": 13303, "volume_price": 31411, "year": "2012", "dividend_ratio": 1.41, "pbr": 0.68, "per": "-"}, {"date": "20120725", "market": "KOSDAQ", "name": "건설", "compare": -1.72, "fluc_ratio": -2.33, "high_price": 73.8, "last_price": 72.19, "low_price": 72.19, "month": "07", "start_price": 73.31, "total_price": 1701494, "volume": 15165, "volume_price": 17339, "year": "2012", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20120726", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.3, "high_price": 72.64, "last_price": 72.41, "low_price": 71.98, "month": "07", "start_price": 72.42, "total_price": 1706777, "volume": 15213, "volume_price": 13532, "year": "2012", "dividend_ratio": 1.44, "pbr": 0.66, "per": "-"}, {"date": "20120727", "market": "KOSDAQ", "name": "건설", "compare": 0.24, "fluc_ratio": 0.33, "high_price": 73.77, "last_price": 72.65, "low_price": 72.61, "month": "07", "start_price": 73.53, "total_price": 1712356, "volume": 28772, "volume_price": 18192, "year": "2012", "dividend_ratio": 1.44, "pbr": 0.67, "per": "-"}, {"date": "20120730", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.19, "high_price": 73.4, "last_price": 72.79, "low_price": 72.69, "month": "07", "start_price": 73.12, "total_price": 1715774, "volume": 12299, "volume_price": 8794, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20120731", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 73.35, "last_price": 72.8, "low_price": 72.44, "month": "07", "start_price": 73.33, "total_price": 1715849, "volume": 9994, "volume_price": 7618, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20120801", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.22, "high_price": 73.16, "last_price": 72.96, "low_price": 72.6, "month": "08", "start_price": 72.93, "total_price": 1719873, "volume": 4767, "volume_price": 5514, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20120802", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.07, "high_price": 73.48, "last_price": 72.91, "low_price": 72.38, "month": "08", "start_price": 73.08, "total_price": 1718663, "volume": 4600, "volume_price": 5103, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20120803", "market": "KOSDAQ", "name": "건설", "compare": -0.66, "fluc_ratio": -0.91, "high_price": 73.05, "last_price": 72.25, "low_price": 72.12, "month": "08", "start_price": 73.01, "total_price": 1703283, "volume": 4765, "volume_price": 7572, "year": "2012", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20120806", "market": "KOSDAQ", "name": "건설", "compare": 0.42, "fluc_ratio": 0.58, "high_price": 73.04, "last_price": 72.67, "low_price": 72.44, "month": "08", "start_price": 72.78, "total_price": 1713092, "volume": 5773, "volume_price": 6548, "year": "2012", "dividend_ratio": 1.44, "pbr": 0.67, "per": "-"}, {"date": "20120807", "market": "KOSDAQ", "name": "건설", "compare": -0.4, "fluc_ratio": -0.55, "high_price": 73.04, "last_price": 72.27, "low_price": 71.99, "month": "08", "start_price": 72.24, "total_price": 1703521, "volume": 7802, "volume_price": 14283, "year": "2012", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20120808", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 72.92, "last_price": 72.26, "low_price": 71.94, "month": "08", "start_price": 72.25, "total_price": 1703343, "volume": 16598, "volume_price": 11131, "year": "2012", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20120809", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.44, "high_price": 72.82, "last_price": 72.58, "low_price": 72.19, "month": "08", "start_price": 72.33, "total_price": 1710914, "volume": 17903, "volume_price": 11870, "year": "2012", "dividend_ratio": 1.44, "pbr": 0.67, "per": "-"}, {"date": "20120810", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 73.2, "last_price": 72.61, "low_price": 72.34, "month": "08", "start_price": 72.79, "total_price": 1711725, "volume": 9214, "volume_price": 9256, "year": "2012", "dividend_ratio": 1.44, "pbr": 0.67, "per": "-"}, {"date": "20120813", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.28, "high_price": 73.27, "last_price": 72.81, "low_price": 72.57, "month": "08", "start_price": 72.95, "total_price": 1716411, "volume": 11187, "volume_price": 8457, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20120814", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.37, "high_price": 73.25, "last_price": 73.08, "low_price": 72.59, "month": "08", "start_price": 73.19, "total_price": 1722716, "volume": 12473, "volume_price": 11110, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20120816", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.25, "high_price": 73.16, "last_price": 72.9, "low_price": 72.42, "month": "08", "start_price": 72.91, "total_price": 1718402, "volume": 23287, "volume_price": 16534, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20120817", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.19, "high_price": 73.25, "last_price": 72.76, "low_price": 72.53, "month": "08", "start_price": 73.21, "total_price": 1715208, "volume": 20655, "volume_price": 14355, "year": "2012", "dividend_ratio": 1.44, "pbr": 0.67, "per": "-"}, {"date": "20120820", "market": "KOSDAQ", "name": "건설", "compare": 0.98, "fluc_ratio": 1.35, "high_price": 73.93, "last_price": 73.74, "low_price": 73.15, "month": "08", "start_price": 73.15, "total_price": 1738290, "volume": 26773, "volume_price": 24949, "year": "2012", "dividend_ratio": 1.42, "pbr": 0.68, "per": "-"}, {"date": "20120821", "market": "KOSDAQ", "name": "건설", "compare": -0.79, "fluc_ratio": -1.07, "high_price": 73.82, "last_price": 72.95, "low_price": 72.85, "month": "08", "start_price": 73.71, "total_price": 1719576, "volume": 15421, "volume_price": 14775, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20120822", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.27, "high_price": 73.36, "last_price": 73.15, "low_price": 72.59, "month": "08", "start_price": 73.04, "total_price": 1724348, "volume": 18261, "volume_price": 20769, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20120823", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.27, "high_price": 73.45, "last_price": 72.95, "low_price": 72.84, "month": "08", "start_price": 73.34, "total_price": 1719643, "volume": 28638, "volume_price": 24866, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20120824", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.56, "high_price": 73.08, "last_price": 72.54, "low_price": 72.28, "month": "08", "start_price": 73.05, "total_price": 1709948, "volume": 23091, "volume_price": 19559, "year": "2012", "dividend_ratio": 1.44, "pbr": 0.67, "per": "-"}, {"date": "20120827", "market": "KOSDAQ", "name": "건설", "compare": 1.09, "fluc_ratio": 1.5, "high_price": 73.88, "last_price": 73.63, "low_price": 72.69, "month": "08", "start_price": 73.03, "total_price": 1735524, "volume": 43324, "volume_price": 43072, "year": "2012", "dividend_ratio": 1.42, "pbr": 0.68, "per": "-"}, {"date": "20120828", "market": "KOSDAQ", "name": "건설", "compare": 0.65, "fluc_ratio": 0.88, "high_price": 74.28, "last_price": 74.28, "low_price": 73.36, "month": "08", "start_price": 73.74, "total_price": 1750832, "volume": 44040, "volume_price": 48321, "year": "2012", "dividend_ratio": 1.41, "pbr": 0.68, "per": "-"}, {"date": "20120829", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.89, "high_price": 75.09, "last_price": 74.94, "low_price": 74.41, "month": "08", "start_price": 74.62, "total_price": 1766415, "volume": 41110, "volume_price": 37766, "year": "2012", "dividend_ratio": 1.39, "pbr": 0.69, "per": "-"}, {"date": "20120830", "market": "KOSDAQ", "name": "건설", "compare": -0.44, "fluc_ratio": -0.59, "high_price": 75.22, "last_price": 74.5, "low_price": 74.25, "month": "08", "start_price": 75.08, "total_price": 1756090, "volume": 47602, "volume_price": 40847, "year": "2012", "dividend_ratio": 1.4, "pbr": 0.68, "per": "-"}, {"date": "20120831", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.07, "high_price": 74.85, "last_price": 74.45, "low_price": 74.08, "month": "08", "start_price": 74.37, "total_price": 1754913, "volume": 29108, "volume_price": 27692, "year": "2012", "dividend_ratio": 1.4, "pbr": 0.68, "per": "-"}, {"date": "20120903", "market": "KOSDAQ", "name": "건설", "compare": 0.97, "fluc_ratio": 1.3, "high_price": 75.61, "last_price": 75.42, "low_price": 74.93, "month": "09", "start_price": 75.17, "total_price": 1777717, "volume": 28668, "volume_price": 29114, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.69, "per": "-"}, {"date": "20120904", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.4, "high_price": 76.22, "last_price": 75.12, "low_price": 74.88, "month": "09", "start_price": 75.69, "total_price": 1770734, "volume": 54204, "volume_price": 50160, "year": "2012", "dividend_ratio": 1.39, "pbr": 0.69, "per": "-"}, {"date": "20120905", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.23, "high_price": 75.6, "last_price": 74.95, "low_price": 74.59, "month": "09", "start_price": 75.38, "total_price": 1766598, "volume": 32719, "volume_price": 34161, "year": "2012", "dividend_ratio": 1.39, "pbr": 0.69, "per": "-"}, {"date": "20120906", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.25, "high_price": 75.66, "last_price": 75.14, "low_price": 74.63, "month": "09", "start_price": 75.38, "total_price": 1771039, "volume": 26375, "volume_price": 24495, "year": "2012", "dividend_ratio": 1.39, "pbr": 0.69, "per": "-"}, {"date": "20120907", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.21, "high_price": 75.86, "last_price": 75.3, "low_price": 75.1, "month": "09", "start_price": 75.51, "total_price": 1776990, "volume": 16782, "volume_price": 17569, "year": "2012", "dividend_ratio": 1.39, "pbr": 0.69, "per": "-"}, {"date": "20120910", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.54, "high_price": 75.95, "last_price": 75.71, "low_price": 75.37, "month": "09", "start_price": 75.66, "total_price": 1786639, "volume": 37099, "volume_price": 31444, "year": "2012", "dividend_ratio": 1.38, "pbr": 0.7, "per": "-"}, {"date": "20120911", "market": "KOSDAQ", "name": "건설", "compare": 1.85, "fluc_ratio": 2.44, "high_price": 77.93, "last_price": 77.56, "low_price": 75.68, "month": "09", "start_price": 75.86, "total_price": 1830458, "volume": 44381, "volume_price": 53547, "year": "2012", "dividend_ratio": 1.34, "pbr": 0.71, "per": "-"}, {"date": "20120912", "market": "KOSDAQ", "name": "건설", "compare": 1.07, "fluc_ratio": 1.38, "high_price": 79.64, "last_price": 78.63, "low_price": 78.23, "month": "09", "start_price": 78.87, "total_price": 1855608, "volume": 50597, "volume_price": 52405, "year": "2012", "dividend_ratio": 1.33, "pbr": 0.72, "per": "-"}, {"date": "20120913", "market": "KOSDAQ", "name": "건설", "compare": 2.97, "fluc_ratio": 3.78, "high_price": 81.6, "last_price": 81.6, "low_price": 79.89, "month": "09", "start_price": 80.26, "total_price": 1925533, "volume": 91527, "volume_price": 117990, "year": "2012", "dividend_ratio": 1.28, "pbr": 0.75, "per": "-"}, {"date": "20120914", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.82, "high_price": 83.51, "last_price": 82.27, "low_price": 80.1, "month": "09", "start_price": 82.13, "total_price": 1941413, "volume": 111294, "volume_price": 175148, "year": "2012", "dividend_ratio": 1.27, "pbr": 0.76, "per": "-"}, {"date": "20120917", "market": "KOSDAQ", "name": "건설", "compare": -0.21, "fluc_ratio": -0.26, "high_price": 82.74, "last_price": 82.06, "low_price": 81.29, "month": "09", "start_price": 81.81, "total_price": 1936549, "volume": 68256, "volume_price": 106782, "year": "2012", "dividend_ratio": 1.27, "pbr": 0.76, "per": "-"}, {"date": "20120918", "market": "KOSDAQ", "name": "건설", "compare": -1.42, "fluc_ratio": -1.73, "high_price": 82.16, "last_price": 80.64, "low_price": 80.17, "month": "09", "start_price": 82.07, "total_price": 1902958, "volume": 56517, "volume_price": 75914, "year": "2012", "dividend_ratio": 1.29, "pbr": 0.74, "per": "-"}, {"date": "20120919", "market": "KOSDAQ", "name": "건설", "compare": -0.37, "fluc_ratio": -0.46, "high_price": 80.86, "last_price": 80.27, "low_price": 79.93, "month": "09", "start_price": 80.55, "total_price": 1894215, "volume": 43446, "volume_price": 53538, "year": "2012", "dividend_ratio": 1.3, "pbr": 0.74, "per": "-"}, {"date": "20120920", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.61, "high_price": 81.19, "last_price": 79.78, "low_price": 79.55, "month": "09", "start_price": 80.29, "total_price": 1882602, "volume": 43037, "volume_price": 59034, "year": "2012", "dividend_ratio": 1.31, "pbr": 0.73, "per": "-"}, {"date": "20120921", "market": "KOSDAQ", "name": "건설", "compare": -0.67, "fluc_ratio": -0.84, "high_price": 80.71, "last_price": 79.11, "low_price": 77.37, "month": "09", "start_price": 80.26, "total_price": 1866683, "volume": 50990, "volume_price": 66504, "year": "2012", "dividend_ratio": 1.32, "pbr": 0.73, "per": "-"}, {"date": "20120924", "market": "KOSDAQ", "name": "건설", "compare": -0.29, "fluc_ratio": -0.37, "high_price": 79.51, "last_price": 78.82, "low_price": 78.47, "month": "09", "start_price": 79.15, "total_price": 1862222, "volume": 35253, "volume_price": 39704, "year": "2012", "dividend_ratio": 1.32, "pbr": 0.72, "per": "-"}, {"date": "20120925", "market": "KOSDAQ", "name": "건설", "compare": -0.96, "fluc_ratio": -1.22, "high_price": 79.05, "last_price": 77.86, "low_price": 77.41, "month": "09", "start_price": 78.99, "total_price": 1839584, "volume": 44068, "volume_price": 51978, "year": "2012", "dividend_ratio": 1.34, "pbr": 0.72, "per": "-"}, {"date": "20120926", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.31, "high_price": 78.95, "last_price": 77.62, "low_price": 77.5, "month": "09", "start_price": 77.96, "total_price": 1834093, "volume": 24245, "volume_price": 32894, "year": "2012", "dividend_ratio": 1.34, "pbr": 0.71, "per": "-"}, {"date": "20120927", "market": "KOSDAQ", "name": "건설", "compare": -1.11, "fluc_ratio": -1.43, "high_price": 77.86, "last_price": 76.51, "low_price": 75.79, "month": "09", "start_price": 77.79, "total_price": 1807750, "volume": 21751, "volume_price": 28747, "year": "2012", "dividend_ratio": 1.36, "pbr": 0.7, "per": "-"}, {"date": "20120928", "market": "KOSDAQ", "name": "건설", "compare": 2.02, "fluc_ratio": 2.64, "high_price": 78.55, "last_price": 78.53, "low_price": 77.03, "month": "09", "start_price": 77.09, "total_price": 1855260, "volume": 15758, "volume_price": 28668, "year": "2012", "dividend_ratio": 1.33, "pbr": 0.72, "per": "-"}, {"date": "20121002", "market": "KOSDAQ", "name": "건설", "compare": 0.47, "fluc_ratio": 0.6, "high_price": 79.51, "last_price": 79, "low_price": 78.2, "month": "10", "start_price": 78.82, "total_price": 1866530, "volume": 19701, "volume_price": 27768, "year": "2012", "dividend_ratio": 1.32, "pbr": 0.73, "per": "-"}, {"date": "20121004", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.3, "high_price": 79.6, "last_price": 78.76, "low_price": 78.55, "month": "10", "start_price": 79.29, "total_price": 1860774, "volume": 27102, "volume_price": 36933, "year": "2012", "dividend_ratio": 1.32, "pbr": 0.72, "per": "-"}, {"date": "20121005", "market": "KOSDAQ", "name": "건설", "compare": -0.37, "fluc_ratio": -0.47, "high_price": 79.3, "last_price": 78.39, "low_price": 78.07, "month": "10", "start_price": 78.65, "total_price": 1852000, "volume": 16175, "volume_price": 25359, "year": "2012", "dividend_ratio": 1.33, "pbr": 0.72, "per": "-"}, {"date": "20121008", "market": "KOSDAQ", "name": "건설", "compare": -0.46, "fluc_ratio": -0.59, "high_price": 78.85, "last_price": 77.93, "low_price": 77.74, "month": "10", "start_price": 78.71, "total_price": 1841086, "volume": 19867, "volume_price": 34249, "year": "2012", "dividend_ratio": 1.34, "pbr": 0.72, "per": "-"}, {"date": "20121009", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.53, "high_price": 78.54, "last_price": 78.34, "low_price": 77.33, "month": "10", "start_price": 77.91, "total_price": 1850746, "volume": 20895, "volume_price": 30920, "year": "2012", "dividend_ratio": 1.33, "pbr": 0.72, "per": "-"}, {"date": "20121010", "market": "KOSDAQ", "name": "건설", "compare": -0.68, "fluc_ratio": -0.87, "high_price": 78.36, "last_price": 77.66, "low_price": 77.65, "month": "10", "start_price": 77.75, "total_price": 1834743, "volume": 27465, "volume_price": 30801, "year": "2012", "dividend_ratio": 1.34, "pbr": 0.71, "per": "-"}, {"date": "20121011", "market": "KOSDAQ", "name": "건설", "compare": 0.31, "fluc_ratio": 0.4, "high_price": 79.21, "last_price": 77.97, "low_price": 77.29, "month": "10", "start_price": 77.95, "total_price": 1842138, "volume": 26619, "volume_price": 50608, "year": "2012", "dividend_ratio": 1.34, "pbr": 0.72, "per": "-"}, {"date": "20121012", "market": "KOSDAQ", "name": "건설", "compare": -0.38, "fluc_ratio": -0.49, "high_price": 78.13, "last_price": 77.59, "low_price": 76.83, "month": "10", "start_price": 78.06, "total_price": 1833512, "volume": 14712, "volume_price": 25308, "year": "2012", "dividend_ratio": 1.34, "pbr": 0.71, "per": "-"}, {"date": "20121015", "market": "KOSDAQ", "name": "건설", "compare": -2.89, "fluc_ratio": -3.72, "high_price": 77.62, "last_price": 74.7, "low_price": 73.41, "month": "10", "start_price": 77.52, "total_price": 1765307, "volume": 16772, "volume_price": 26197, "year": "2012", "dividend_ratio": 1.4, "pbr": 0.69, "per": "-"}, {"date": "20121016", "market": "KOSDAQ", "name": "건설", "compare": -0.4, "fluc_ratio": -0.54, "high_price": 74.69, "last_price": 74.3, "low_price": 72.89, "month": "10", "start_price": 74.58, "total_price": 1755854, "volume": 14128, "volume_price": 20185, "year": "2012", "dividend_ratio": 1.41, "pbr": 0.68, "per": "-"}, {"date": "20121017", "market": "KOSDAQ", "name": "건설", "compare": -0.91, "fluc_ratio": -1.22, "high_price": 74.89, "last_price": 73.39, "low_price": 73.39, "month": "10", "start_price": 74.47, "total_price": 1734320, "volume": 10641, "volume_price": 15084, "year": "2012", "dividend_ratio": 1.42, "pbr": 0.67, "per": "-"}, {"date": "20121018", "market": "KOSDAQ", "name": "건설", "compare": -0.59, "fluc_ratio": -0.8, "high_price": 74.18, "last_price": 72.8, "low_price": 72.44, "month": "10", "start_price": 73.65, "total_price": 1720567, "volume": 9889, "volume_price": 17891, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20121019", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.15, "high_price": 73.19, "last_price": 72.91, "low_price": 71.79, "month": "10", "start_price": 72.94, "total_price": 1723220, "volume": 9684, "volume_price": 22041, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20121022", "market": "KOSDAQ", "name": "건설", "compare": 0.33, "fluc_ratio": 0.45, "high_price": 73.28, "last_price": 73.24, "low_price": 72.14, "month": "10", "start_price": 72.57, "total_price": 1731120, "volume": 13250, "volume_price": 24215, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20121023", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.42, "high_price": 74.05, "last_price": 72.93, "low_price": 72.88, "month": "10", "start_price": 73.27, "total_price": 1723760, "volume": 14929, "volume_price": 26785, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20121024", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 72.92, "last_price": 72.92, "low_price": 72.08, "month": "10", "start_price": 72.5, "total_price": 1723468, "volume": 10881, "volume_price": 22455, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20121025", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.34, "high_price": 73.8, "last_price": 73.17, "low_price": 72.55, "month": "10", "start_price": 73.17, "total_price": 1729436, "volume": 12086, "volume_price": 21514, "year": "2012", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20121026", "market": "KOSDAQ", "name": "건설", "compare": -1.53, "fluc_ratio": -2.09, "high_price": 73.81, "last_price": 71.64, "low_price": 71.3, "month": "10", "start_price": 73.7, "total_price": 1693287, "volume": 12860, "volume_price": 31176, "year": "2012", "dividend_ratio": 1.46, "pbr": 0.66, "per": "-"}, {"date": "20121029", "market": "KOSDAQ", "name": "건설", "compare": -0.58, "fluc_ratio": -0.81, "high_price": 72.17, "last_price": 71.06, "low_price": 70.57, "month": "10", "start_price": 71.6, "total_price": 1679556, "volume": 25901, "volume_price": 34974, "year": "2012", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20121030", "market": "KOSDAQ", "name": "건설", "compare": 0.31, "fluc_ratio": 0.44, "high_price": 71.43, "last_price": 71.37, "low_price": 70.36, "month": "10", "start_price": 70.86, "total_price": 1686945, "volume": 15008, "volume_price": 18788, "year": "2012", "dividend_ratio": 1.46, "pbr": 0.65, "per": "-"}, {"date": "20121031", "market": "KOSDAQ", "name": "건설", "compare": 0.81, "fluc_ratio": 1.13, "high_price": 72.24, "last_price": 72.18, "low_price": 71.07, "month": "10", "start_price": 71.46, "total_price": 1706032, "volume": 20796, "volume_price": 29074, "year": "2012", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20121101", "market": "KOSDAQ", "name": "건설", "compare": -1.05, "fluc_ratio": -1.45, "high_price": 72.4, "last_price": 71.13, "low_price": 70.88, "month": "11", "start_price": 72.39, "total_price": 1681312, "volume": 11936, "volume_price": 16362, "year": "2012", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20121102", "market": "KOSDAQ", "name": "건설", "compare": 0.63, "fluc_ratio": 0.89, "high_price": 71.86, "last_price": 71.76, "low_price": 71.1, "month": "11", "start_price": 71.83, "total_price": 1696186, "volume": 9126, "volume_price": 14200, "year": "2012", "dividend_ratio": 1.46, "pbr": 0.66, "per": "-"}, {"date": "20121105", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.74, "high_price": 72.4, "last_price": 72.29, "low_price": 71.65, "month": "11", "start_price": 71.7, "total_price": 1708776, "volume": 12235, "volume_price": 19528, "year": "2012", "dividend_ratio": 1.44, "pbr": 0.66, "per": "-"}, {"date": "20121106", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.43, "high_price": 72.47, "last_price": 71.98, "low_price": 71.57, "month": "11", "start_price": 72.29, "total_price": 1701356, "volume": 12433, "volume_price": 16791, "year": "2012", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20121107", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.25, "high_price": 72.48, "last_price": 71.8, "low_price": 71.29, "month": "11", "start_price": 72.45, "total_price": 1697400, "volume": 12500, "volume_price": 21500, "year": "2012", "dividend_ratio": 1.46, "pbr": 0.66, "per": "-"}, {"date": "20121108", "market": "KOSDAQ", "name": "건설", "compare": -0.29, "fluc_ratio": -0.4, "high_price": 71.95, "last_price": 71.51, "low_price": 70.83, "month": "11", "start_price": 71.18, "total_price": 1690312, "volume": 9438, "volume_price": 16508, "year": "2012", "dividend_ratio": 1.46, "pbr": 0.66, "per": "-"}, {"date": "20121109", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.24, "high_price": 71.85, "last_price": 71.34, "low_price": 70.76, "month": "11", "start_price": 71.35, "total_price": 1689372, "volume": 8074, "volume_price": 12513, "year": "2012", "dividend_ratio": 1.46, "pbr": 0.65, "per": "-"}, {"date": "20121112", "market": "KOSDAQ", "name": "건설", "compare": -0.4, "fluc_ratio": -0.56, "high_price": 71.73, "last_price": 70.94, "low_price": 70.68, "month": "11", "start_price": 71.47, "total_price": 1680075, "volume": 9189, "volume_price": 13879, "year": "2012", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20121113", "market": "KOSDAQ", "name": "건설", "compare": -0.48, "fluc_ratio": -0.68, "high_price": 71.57, "last_price": 70.46, "low_price": 70, "month": "11", "start_price": 71.14, "total_price": 1668753, "volume": 12472, "volume_price": 14402, "year": "2012", "dividend_ratio": 1.48, "pbr": 0.65, "per": "-"}, {"date": "20121114", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.5, "high_price": 70.92, "last_price": 70.11, "low_price": 69.93, "month": "11", "start_price": 70.6, "total_price": 1660453, "volume": 23306, "volume_price": 26249, "year": "2012", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20121115", "market": "KOSDAQ", "name": "건설", "compare": -1.19, "fluc_ratio": -1.7, "high_price": 69.9, "last_price": 68.92, "low_price": 68.64, "month": "11", "start_price": 69.61, "total_price": 1632220, "volume": 11610, "volume_price": 15838, "year": "2012", "dividend_ratio": 1.51, "pbr": 0.63, "per": "-"}, {"date": "20121116", "market": "KOSDAQ", "name": "건설", "compare": -1.11, "fluc_ratio": -1.61, "high_price": 69.23, "last_price": 67.81, "low_price": 67.46, "month": "11", "start_price": 69.04, "total_price": 1605967, "volume": 11008, "volume_price": 13716, "year": "2012", "dividend_ratio": 1.54, "pbr": 0.62, "per": "-"}, {"date": "20121119", "market": "KOSDAQ", "name": "건설", "compare": 0.84, "fluc_ratio": 1.24, "high_price": 68.93, "last_price": 68.65, "low_price": 67.75, "month": "11", "start_price": 68.09, "total_price": 1625769, "volume": 12689, "volume_price": 16266, "year": "2012", "dividend_ratio": 1.52, "pbr": 0.63, "per": "-"}, {"date": "20121120", "market": "KOSDAQ", "name": "건설", "compare": 1.09, "fluc_ratio": 1.59, "high_price": 69.85, "last_price": 69.74, "low_price": 68.87, "month": "11", "start_price": 69.1, "total_price": 1651722, "volume": 17008, "volume_price": 21336, "year": "2012", "dividend_ratio": 1.5, "pbr": 0.64, "per": "-"}, {"date": "20121121", "market": "KOSDAQ", "name": "건설", "compare": -1.4, "fluc_ratio": -2.01, "high_price": 69.83, "last_price": 68.34, "low_price": 68.17, "month": "11", "start_price": 69.83, "total_price": 1618636, "volume": 11930, "volume_price": 17485, "year": "2012", "dividend_ratio": 1.53, "pbr": 0.63, "per": "-"}, {"date": "20121122", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.78, "high_price": 69.16, "last_price": 68.87, "low_price": 68.52, "month": "11", "start_price": 68.55, "total_price": 1632127, "volume": 12959, "volume_price": 18556, "year": "2012", "dividend_ratio": 1.51, "pbr": 0.63, "per": "-"}, {"date": "20121123", "market": "KOSDAQ", "name": "건설", "compare": -0.29, "fluc_ratio": -0.42, "high_price": 69.03, "last_price": 68.58, "low_price": 68.21, "month": "11", "start_price": 69.03, "total_price": 1625345, "volume": 11718, "volume_price": 16821, "year": "2012", "dividend_ratio": 1.52, "pbr": 0.63, "per": "-"}, {"date": "20121126", "market": "KOSDAQ", "name": "건설", "compare": 2.17, "fluc_ratio": 3.16, "high_price": 70.99, "last_price": 70.75, "low_price": 70.16, "month": "11", "start_price": 70.36, "total_price": 1676735, "volume": 15003, "volume_price": 23027, "year": "2012", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20121127", "market": "KOSDAQ", "name": "건설", "compare": -0.25, "fluc_ratio": -0.35, "high_price": 71.62, "last_price": 70.5, "low_price": 70.03, "month": "11", "start_price": 71.23, "total_price": 1670855, "volume": 29160, "volume_price": 42491, "year": "2012", "dividend_ratio": 1.48, "pbr": 0.65, "per": "-"}, {"date": "20121128", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.43, "high_price": 70.47, "last_price": 70.2, "low_price": 69.74, "month": "11", "start_price": 70.47, "total_price": 1663822, "volume": 16161, "volume_price": 26082, "year": "2012", "dividend_ratio": 1.49, "pbr": 0.65, "per": "-"}, {"date": "20121129", "market": "KOSDAQ", "name": "건설", "compare": 0.64, "fluc_ratio": 0.91, "high_price": 71.1, "last_price": 70.84, "low_price": 70.03, "month": "11", "start_price": 70.43, "total_price": 1678993, "volume": 18191, "volume_price": 38933, "year": "2012", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20121130", "market": "KOSDAQ", "name": "건설", "compare": -0.96, "fluc_ratio": -1.36, "high_price": 70.43, "last_price": 69.88, "low_price": 69.51, "month": "11", "start_price": 70.3, "total_price": 1656069, "volume": 9427, "volume_price": 19122, "year": "2012", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20121203", "market": "KOSDAQ", "name": "건설", "compare": -0.6, "fluc_ratio": -0.86, "high_price": 70.04, "last_price": 69.28, "low_price": 69.2, "month": "12", "start_price": 69.92, "total_price": 1641899, "volume": 11984, "volume_price": 22576, "year": "2012", "dividend_ratio": 1.51, "pbr": 0.64, "per": "-"}, {"date": "20121204", "market": "KOSDAQ", "name": "건설", "compare": -0.6, "fluc_ratio": -0.87, "high_price": 69.04, "last_price": 68.68, "low_price": 68.19, "month": "12", "start_price": 69.01, "total_price": 1629424, "volume": 13889, "volume_price": 21243, "year": "2012", "dividend_ratio": 1.52, "pbr": 0.63, "per": "-"}, {"date": "20121205", "market": "KOSDAQ", "name": "건설", "compare": -1.13, "fluc_ratio": -1.65, "high_price": 68.9, "last_price": 67.55, "low_price": 67.16, "month": "12", "start_price": 68.63, "total_price": 1602740, "volume": 26726, "volume_price": 35219, "year": "2012", "dividend_ratio": 1.54, "pbr": 0.62, "per": "-"}, {"date": "20121206", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.52, "high_price": 67.82, "last_price": 67.2, "low_price": 66.92, "month": "12", "start_price": 67.74, "total_price": 1594424, "volume": 9917, "volume_price": 15033, "year": "2012", "dividend_ratio": 1.55, "pbr": 0.62, "per": "-"}, {"date": "20121207", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.22, "high_price": 68.06, "last_price": 67.05, "low_price": 66.32, "month": "12", "start_price": 67.8, "total_price": 1592877, "volume": 11503, "volume_price": 16003, "year": "2012", "dividend_ratio": 1.55, "pbr": 0.62, "per": "-"}, {"date": "20121210", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.73, "high_price": 67.29, "last_price": 66.56, "low_price": 66.4, "month": "12", "start_price": 67.1, "total_price": 1581387, "volume": 10156, "volume_price": 13755, "year": "2012", "dividend_ratio": 1.56, "pbr": 0.61, "per": "-"}, {"date": "20121211", "market": "KOSDAQ", "name": "건설", "compare": -0.95, "fluc_ratio": -1.43, "high_price": 66.46, "last_price": 65.61, "low_price": 65.49, "month": "12", "start_price": 66.41, "total_price": 1564144, "volume": 16871, "volume_price": 17731, "year": "2012", "dividend_ratio": 1.58, "pbr": 0.6, "per": "-"}, {"date": "20121212", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.53, "high_price": 65.73, "last_price": 65.26, "low_price": 65.09, "month": "12", "start_price": 65.54, "total_price": 1555841, "volume": 8786, "volume_price": 11357, "year": "2012", "dividend_ratio": 1.59, "pbr": 0.6, "per": "-"}, {"date": "20121213", "market": "KOSDAQ", "name": "건설", "compare": 0.72, "fluc_ratio": 1.1, "high_price": 65.99, "last_price": 65.98, "low_price": 65.13, "month": "12", "start_price": 65.26, "total_price": 1572727, "volume": 6756, "volume_price": 9688, "year": "2012", "dividend_ratio": 1.57, "pbr": 0.61, "per": "-"}, {"date": "20121214", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.85, "high_price": 66.76, "last_price": 66.54, "low_price": 65.79, "month": "12", "start_price": 65.81, "total_price": 1587206, "volume": 16495, "volume_price": 29976, "year": "2012", "dividend_ratio": 1.56, "pbr": 0.61, "per": "-"}, {"date": "20121217", "market": "KOSDAQ", "name": "건설", "compare": -0.48, "fluc_ratio": -0.72, "high_price": 66.84, "last_price": 66.06, "low_price": 65.78, "month": "12", "start_price": 66.75, "total_price": 1575754, "volume": 13536, "volume_price": 20086, "year": "2012", "dividend_ratio": 1.57, "pbr": 0.61, "per": "-"}, {"date": "20121218", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.05, "high_price": 66.37, "last_price": 66.09, "low_price": 65.75, "month": "12", "start_price": 66.17, "total_price": 1576354, "volume": 10290, "volume_price": 13633, "year": "2012", "dividend_ratio": 1.57, "pbr": 0.61, "per": "-"}, {"date": "20121220", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.76, "high_price": 66.99, "last_price": 66.59, "low_price": 66.37, "month": "12", "start_price": 66.44, "total_price": 1588515, "volume": 14618, "volume_price": 21047, "year": "2012", "dividend_ratio": 1.56, "pbr": 0.61, "per": "-"}, {"date": "20121221", "market": "KOSDAQ", "name": "건설", "compare": -0.26, "fluc_ratio": -0.39, "high_price": 67.17, "last_price": 66.33, "low_price": 66.23, "month": "12", "start_price": 66.66, "total_price": 1582286, "volume": 12829, "volume_price": 18893, "year": "2012", "dividend_ratio": 1.56, "pbr": 0.61, "per": "-"}, {"date": "20121224", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.03, "high_price": 66.73, "last_price": 66.31, "low_price": 66.04, "month": "12", "start_price": 66.35, "total_price": 1581943, "volume": 10834, "volume_price": 16147, "year": "2012", "dividend_ratio": 1.56, "pbr": 0.61, "per": "-"}, {"date": "20121226", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.33, "high_price": 66.8, "last_price": 66.53, "low_price": 66.17, "month": "12", "start_price": 66.58, "total_price": 1586986, "volume": 14024, "volume_price": 19282, "year": "2012", "dividend_ratio": 1.56, "pbr": 0.61, "per": "-"}, {"date": "20121227", "market": "KOSDAQ", "name": "건설", "compare": -0.04, "fluc_ratio": -0.06, "high_price": 66.83, "last_price": 66.49, "low_price": 66.09, "month": "12", "start_price": 66.83, "total_price": 1586108, "volume": 9243, "volume_price": 14409, "year": "2012", "dividend_ratio": 1.56, "pbr": 0.61, "per": "-"}, {"date": "20121228", "market": "KOSDAQ", "name": "건설", "compare": 0.43, "fluc_ratio": 0.65, "high_price": 67.02, "last_price": 66.92, "low_price": 66.29, "month": "12", "start_price": 66.45, "total_price": 1596293, "volume": 5798, "volume_price": 9059, "year": "2012", "dividend_ratio": 1.55, "pbr": 0.62, "per": "-"}, {"date": "20130102", "market": "KOSDAQ", "name": "건설", "compare": 1.03, "fluc_ratio": 1.54, "high_price": 67.95, "last_price": 67.95, "low_price": 67.31, "month": "01", "start_price": 67.77, "total_price": 1620820, "volume": 9857, "volume_price": 13724, "year": "2013", "dividend_ratio": 1.53, "pbr": 0.63, "per": "-"}, {"date": "20130103", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.59, "high_price": 68.36, "last_price": 68.35, "low_price": 67.69, "month": "01", "start_price": 68.09, "total_price": 1630442, "volume": 15894, "volume_price": 16425, "year": "2013", "dividend_ratio": 1.52, "pbr": 0.63, "per": "-"}, {"date": "20130104", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 68.81, "last_price": 68.35, "low_price": 68.27, "month": "01", "start_price": 68.7, "total_price": 1630488, "volume": 18034, "volume_price": 18174, "year": "2013", "dividend_ratio": 1.52, "pbr": 0.63, "per": "-"}, {"date": "20130107", "market": "KOSDAQ", "name": "건설", "compare": 0.15, "fluc_ratio": 0.22, "high_price": 68.72, "last_price": 68.5, "low_price": 68.06, "month": "01", "start_price": 68.71, "total_price": 1634096, "volume": 15706, "volume_price": 18437, "year": "2013", "dividend_ratio": 1.51, "pbr": 0.63, "per": "-"}, {"date": "20130108", "market": "KOSDAQ", "name": "건설", "compare": 0.15, "fluc_ratio": 0.22, "high_price": 68.83, "last_price": 68.65, "low_price": 68.46, "month": "01", "start_price": 68.7, "total_price": 1637647, "volume": 14779, "volume_price": 14459, "year": "2013", "dividend_ratio": 1.51, "pbr": 0.63, "per": "-"}, {"date": "20130109", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 68.88, "last_price": 68.68, "low_price": 68.29, "month": "01", "start_price": 68.7, "total_price": 1638328, "volume": 14366, "volume_price": 20568, "year": "2013", "dividend_ratio": 1.51, "pbr": 0.63, "per": "-"}, {"date": "20130110", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.26, "high_price": 68.99, "last_price": 68.86, "low_price": 68.24, "month": "01", "start_price": 68.92, "total_price": 1644762, "volume": 9065, "volume_price": 12874, "year": "2013", "dividend_ratio": 1.5, "pbr": 0.63, "per": "-"}, {"date": "20130111", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 69.53, "last_price": 68.83, "low_price": 68.62, "month": "01", "start_price": 69.32, "total_price": 1644248, "volume": 9421, "volume_price": 20634, "year": "2013", "dividend_ratio": 1.51, "pbr": 0.63, "per": "-"}, {"date": "20130114", "market": "KOSDAQ", "name": "건설", "compare": 1.31, "fluc_ratio": 1.9, "high_price": 70.39, "last_price": 70.14, "low_price": 68.83, "month": "01", "start_price": 69.11, "total_price": 1675444, "volume": 15438, "volume_price": 22528, "year": "2013", "dividend_ratio": 1.48, "pbr": 0.65, "per": "-"}, {"date": "20130115", "market": "KOSDAQ", "name": "건설", "compare": 0.17, "fluc_ratio": 0.24, "high_price": 70.95, "last_price": 70.31, "low_price": 69.8, "month": "01", "start_price": 70.84, "total_price": 1679539, "volume": 16327, "volume_price": 22281, "year": "2013", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20130116", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.94, "high_price": 71.24, "last_price": 70.97, "low_price": 70.06, "month": "01", "start_price": 70.37, "total_price": 1695147, "volume": 18130, "volume_price": 21209, "year": "2013", "dividend_ratio": 1.46, "pbr": 0.65, "per": "-"}, {"date": "20130117", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.45, "high_price": 71.34, "last_price": 71.29, "low_price": 70.46, "month": "01", "start_price": 70.88, "total_price": 1702996, "volume": 24000, "volume_price": 22013, "year": "2013", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20130118", "market": "KOSDAQ", "name": "건설", "compare": 1.14, "fluc_ratio": 1.6, "high_price": 72.58, "last_price": 72.43, "low_price": 71.77, "month": "01", "start_price": 71.78, "total_price": 1730124, "volume": 24258, "volume_price": 33192, "year": "2013", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20130121", "market": "KOSDAQ", "name": "건설", "compare": 2.13, "fluc_ratio": 2.94, "high_price": 74.73, "last_price": 74.56, "low_price": 72.14, "month": "01", "start_price": 72.75, "total_price": 1780920, "volume": 31236, "volume_price": 44509, "year": "2013", "dividend_ratio": 1.39, "pbr": 0.69, "per": "-"}, {"date": "20130122", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.19, "high_price": 75.46, "last_price": 74.42, "low_price": 74.37, "month": "01", "start_price": 74.97, "total_price": 1777750, "volume": 47396, "volume_price": 66854, "year": "2013", "dividend_ratio": 1.39, "pbr": 0.69, "per": "-"}, {"date": "20130123", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.43, "high_price": 74.85, "last_price": 74.1, "low_price": 73.99, "month": "01", "start_price": 74.52, "total_price": 1769876, "volume": 30468, "volume_price": 50001, "year": "2013", "dividend_ratio": 1.4, "pbr": 0.68, "per": "-"}, {"date": "20130124", "market": "KOSDAQ", "name": "건설", "compare": -0.83, "fluc_ratio": -1.12, "high_price": 74.35, "last_price": 73.27, "low_price": 72.69, "month": "01", "start_price": 73.58, "total_price": 1750035, "volume": 21374, "volume_price": 34295, "year": "2013", "dividend_ratio": 1.41, "pbr": 0.68, "per": "-"}, {"date": "20130125", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.1, "high_price": 74.03, "last_price": 73.34, "low_price": 72.55, "month": "01", "start_price": 73.67, "total_price": 1751605, "volume": 17622, "volume_price": 27426, "year": "2013", "dividend_ratio": 1.41, "pbr": 0.68, "per": "-"}, {"date": "20130128", "market": "KOSDAQ", "name": "건설", "compare": -0.72, "fluc_ratio": -0.98, "high_price": 73.72, "last_price": 72.62, "low_price": 72.53, "month": "01", "start_price": 73.32, "total_price": 1734583, "volume": 17169, "volume_price": 26717, "year": "2013", "dividend_ratio": 1.42, "pbr": 0.67, "per": "-"}, {"date": "20130129", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 73.32, "last_price": 72.62, "low_price": 72.43, "month": "01", "start_price": 72.6, "total_price": 1734330, "volume": 13676, "volume_price": 22474, "year": "2013", "dividend_ratio": 1.43, "pbr": 0.67, "per": "-"}, {"date": "20130130", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.06, "high_price": 72.94, "last_price": 72.66, "low_price": 72.2, "month": "01", "start_price": 72.77, "total_price": 1735438, "volume": 15346, "volume_price": 34370, "year": "2013", "dividend_ratio": 1.42, "pbr": 0.67, "per": "-"}, {"date": "20130131", "market": "KOSDAQ", "name": "건설", "compare": 0.08, "fluc_ratio": 0.11, "high_price": 73.37, "last_price": 72.74, "low_price": 72.46, "month": "01", "start_price": 73.25, "total_price": 1737391, "volume": 11407, "volume_price": 20651, "year": "2013", "dividend_ratio": 1.42, "pbr": 0.67, "per": "-"}, {"date": "20130201", "market": "KOSDAQ", "name": "건설", "compare": -1.47, "fluc_ratio": -2.02, "high_price": 73.16, "last_price": 71.27, "low_price": 70.8, "month": "02", "start_price": 72.93, "total_price": 1702347, "volume": 14551, "volume_price": 44419, "year": "2013", "dividend_ratio": 1.45, "pbr": 0.66, "per": "-"}, {"date": "20130204", "market": "KOSDAQ", "name": "건설", "compare": -0.64, "fluc_ratio": -0.9, "high_price": 71.63, "last_price": 70.63, "low_price": 70.36, "month": "02", "start_price": 71.63, "total_price": 1686935, "volume": 14852, "volume_price": 27218, "year": "2013", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20130205", "market": "KOSDAQ", "name": "건설", "compare": -1.17, "fluc_ratio": -1.66, "high_price": 70.45, "last_price": 69.46, "low_price": 69.08, "month": "02", "start_price": 70.43, "total_price": 1659081, "volume": 10919, "volume_price": 22448, "year": "2013", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20130206", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.26, "high_price": 69.83, "last_price": 69.64, "low_price": 69.2, "month": "02", "start_price": 69.68, "total_price": 1663374, "volume": 14855, "volume_price": 24456, "year": "2013", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20130207", "market": "KOSDAQ", "name": "건설", "compare": 0.17, "fluc_ratio": 0.24, "high_price": 70.04, "last_price": 69.81, "low_price": 69.2, "month": "02", "start_price": 69.75, "total_price": 1667555, "volume": 11213, "volume_price": 17814, "year": "2013", "dividend_ratio": 1.48, "pbr": 0.64, "per": "-"}, {"date": "20130208", "market": "KOSDAQ", "name": "건설", "compare": -0.22, "fluc_ratio": -0.32, "high_price": 69.81, "last_price": 69.59, "low_price": 69.26, "month": "02", "start_price": 69.57, "total_price": 1662130, "volume": 8581, "volume_price": 15305, "year": "2013", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20130212", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.5, "high_price": 70.14, "last_price": 69.24, "low_price": 68.92, "month": "02", "start_price": 69.94, "total_price": 1653796, "volume": 6484, "volume_price": 10785, "year": "2013", "dividend_ratio": 1.5, "pbr": 0.64, "per": "-"}, {"date": "20130213", "market": "KOSDAQ", "name": "건설", "compare": 0.48, "fluc_ratio": 0.69, "high_price": 69.82, "last_price": 69.72, "low_price": 69.17, "month": "02", "start_price": 69.37, "total_price": 1665238, "volume": 8981, "volume_price": 14504, "year": "2013", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20130214", "market": "KOSDAQ", "name": "건설", "compare": 0.59, "fluc_ratio": 0.85, "high_price": 70.39, "last_price": 70.31, "low_price": 69.51, "month": "02", "start_price": 69.8, "total_price": 1679422, "volume": 13588, "volume_price": 15007, "year": "2013", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20130215", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.06, "high_price": 70.54, "last_price": 70.35, "low_price": 70.14, "month": "02", "start_price": 70.44, "total_price": 1680442, "volume": 10568, "volume_price": 13346, "year": "2013", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20130218", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 70.79, "last_price": 70.34, "low_price": 70.23, "month": "02", "start_price": 70.6, "total_price": 1680063, "volume": 14160, "volume_price": 16948, "year": "2013", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20130219", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.06, "high_price": 70.58, "last_price": 70.38, "low_price": 69.98, "month": "02", "start_price": 70.3, "total_price": 1681272, "volume": 8451, "volume_price": 12712, "year": "2013", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20130220", "market": "KOSDAQ", "name": "건설", "compare": 0.34, "fluc_ratio": 0.48, "high_price": 70.81, "last_price": 70.72, "low_price": 70.26, "month": "02", "start_price": 70.38, "total_price": 1689279, "volume": 7533, "volume_price": 12137, "year": "2013", "dividend_ratio": 1.46, "pbr": 0.65, "per": "-"}, {"date": "20130221", "market": "KOSDAQ", "name": "건설", "compare": -0.84, "fluc_ratio": -1.19, "high_price": 70.66, "last_price": 69.88, "low_price": 69.7, "month": "02", "start_price": 70.59, "total_price": 1669327, "volume": 9659, "volume_price": 14477, "year": "2013", "dividend_ratio": 1.48, "pbr": 0.64, "per": "-"}, {"date": "20130222", "market": "KOSDAQ", "name": "건설", "compare": -0.21, "fluc_ratio": -0.3, "high_price": 70.26, "last_price": 69.67, "low_price": 69.61, "month": "02", "start_price": 70.25, "total_price": 1664234, "volume": 6512, "volume_price": 12033, "year": "2013", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20130225", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.34, "high_price": 69.79, "last_price": 69.43, "low_price": 69.27, "month": "02", "start_price": 69.72, "total_price": 1658426, "volume": 6016, "volume_price": 9373, "year": "2013", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20130226", "market": "KOSDAQ", "name": "건설", "compare": -1, "fluc_ratio": -1.44, "high_price": 69.27, "last_price": 68.43, "low_price": 68.37, "month": "02", "start_price": 69.23, "total_price": 1634657, "volume": 9367, "volume_price": 10728, "year": "2013", "dividend_ratio": 1.51, "pbr": 0.63, "per": "-"}, {"date": "20130227", "market": "KOSDAQ", "name": "건설", "compare": 0.92, "fluc_ratio": 1.34, "high_price": 69.38, "last_price": 69.35, "low_price": 68.53, "month": "02", "start_price": 68.64, "total_price": 1656485, "volume": 7894, "volume_price": 9172, "year": "2013", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20130228", "market": "KOSDAQ", "name": "건설", "compare": 0.1, "fluc_ratio": 0.14, "high_price": 69.84, "last_price": 69.45, "low_price": 69.16, "month": "02", "start_price": 69.52, "total_price": 1658818, "volume": 6142, "volume_price": 8192, "year": "2013", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20130304", "market": "KOSDAQ", "name": "건설", "compare": -0.28, "fluc_ratio": -0.4, "high_price": 69.68, "last_price": 69.17, "low_price": 68.95, "month": "03", "start_price": 69.56, "total_price": 1652368, "volume": 7983, "volume_price": 8592, "year": "2013", "dividend_ratio": 1.5, "pbr": 0.64, "per": "-"}, {"date": "20130305", "market": "KOSDAQ", "name": "건설", "compare": 0.82, "fluc_ratio": 1.19, "high_price": 69.99, "last_price": 69.99, "low_price": 69.12, "month": "03", "start_price": 69.3, "total_price": 1671845, "volume": 6147, "volume_price": 11344, "year": "2013", "dividend_ratio": 1.48, "pbr": 0.64, "per": "-"}, {"date": "20130306", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.56, "high_price": 70.6, "last_price": 70.38, "low_price": 70.07, "month": "03", "start_price": 70.37, "total_price": 1681149, "volume": 5537, "volume_price": 10648, "year": "2013", "dividend_ratio": 1.47, "pbr": 0.65, "per": "-"}, {"date": "20130307", "market": "KOSDAQ", "name": "건설", "compare": -0.57, "fluc_ratio": -0.81, "high_price": 70.54, "last_price": 69.81, "low_price": 69.59, "month": "03", "start_price": 70.21, "total_price": 1667511, "volume": 5990, "volume_price": 11732, "year": "2013", "dividend_ratio": 1.48, "pbr": 0.64, "per": "-"}, {"date": "20130308", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 70.42, "last_price": 69.84, "low_price": 69.67, "month": "03", "start_price": 70.28, "total_price": 1668529, "volume": 6886, "volume_price": 13634, "year": "2013", "dividend_ratio": 1.48, "pbr": 0.64, "per": "-"}, {"date": "20130311", "market": "KOSDAQ", "name": "건설", "compare": -0.43, "fluc_ratio": -0.62, "high_price": 70.27, "last_price": 69.41, "low_price": 68.64, "month": "03", "start_price": 70.18, "total_price": 1658100, "volume": 7156, "volume_price": 13195, "year": "2013", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20130312", "market": "KOSDAQ", "name": "건설", "compare": 0.1, "fluc_ratio": 0.14, "high_price": 69.74, "last_price": 69.51, "low_price": 69.34, "month": "03", "start_price": 69.55, "total_price": 1661172, "volume": 4908, "volume_price": 8451, "year": "2013", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20130313", "market": "KOSDAQ", "name": "건설", "compare": -0.06, "fluc_ratio": -0.09, "high_price": 69.93, "last_price": 69.45, "low_price": 69.27, "month": "03", "start_price": 69.72, "total_price": 1659733, "volume": 6447, "volume_price": 9942, "year": "2013", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20130314", "market": "KOSDAQ", "name": "건설", "compare": 0.3, "fluc_ratio": 0.43, "high_price": 70.12, "last_price": 69.75, "low_price": 69.32, "month": "03", "start_price": 69.57, "total_price": 1666887, "volume": 7238, "volume_price": 13605, "year": "2013", "dividend_ratio": 1.48, "pbr": 0.64, "per": "-"}, {"date": "20130315", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 70.22, "last_price": 69.76, "low_price": 69.6, "month": "03", "start_price": 70.21, "total_price": 1667177, "volume": 7184, "volume_price": 12138, "year": "2013", "dividend_ratio": 1.48, "pbr": 0.64, "per": "-"}, {"date": "20130318", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.7, "high_price": 69.87, "last_price": 69.27, "low_price": 69.27, "month": "03", "start_price": 69.8, "total_price": 1655877, "volume": 9468, "volume_price": 14230, "year": "2013", "dividend_ratio": 1.49, "pbr": 0.64, "per": "-"}, {"date": "20130319", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.72, "high_price": 69.81, "last_price": 69.77, "low_price": 69.18, "month": "03", "start_price": 69.23, "total_price": 1667484, "volume": 17829, "volume_price": 17215, "year": "2013", "dividend_ratio": 1.48, "pbr": 0.64, "per": "-"}, {"date": "20130320", "market": "KOSDAQ", "name": "건설", "compare": -0.72, "fluc_ratio": -1.03, "high_price": 70.06, "last_price": 69.05, "low_price": 69.05, "month": "03", "start_price": 69.77, "total_price": 1650404, "volume": 18000, "volume_price": 20698, "year": "2013", "dividend_ratio": 1.5, "pbr": 0.64, "per": "-"}, {"date": "20130321", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.46, "high_price": 69.76, "last_price": 68.73, "low_price": 68.65, "month": "03", "start_price": 69.25, "total_price": 1644979, "volume": 11935, "volume_price": 15879, "year": "2013", "dividend_ratio": 1.51, "pbr": 0.63, "per": "-"}, {"date": "20130322", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.17, "high_price": 69.18, "last_price": 68.85, "low_price": 68.66, "month": "03", "start_price": 68.84, "total_price": 1647721, "volume": 9066, "volume_price": 11791, "year": "2013", "dividend_ratio": 1.6, "pbr": 0.69, "per": 18.67}, {"date": "20130325", "market": "KOSDAQ", "name": "건설", "compare": 0.65, "fluc_ratio": 0.94, "high_price": 69.72, "last_price": 69.5, "low_price": 69.03, "month": "03", "start_price": 69.04, "total_price": 1663412, "volume": 6245, "volume_price": 9552, "year": "2013", "dividend_ratio": 1.58, "pbr": 0.7, "per": 18.88}, {"date": "20130326", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.56, "high_price": 70.27, "last_price": 69.89, "low_price": 69.55, "month": "03", "start_price": 69.78, "total_price": 1672540, "volume": 8140, "volume_price": 11967, "year": "2013", "dividend_ratio": 1.57, "pbr": 0.7, "per": 18.98}, {"date": "20130327", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.24, "high_price": 70.31, "last_price": 69.72, "low_price": 69.49, "month": "03", "start_price": 70.28, "total_price": 1668574, "volume": 12153, "volume_price": 19119, "year": "2013", "dividend_ratio": 1.58, "pbr": 0.7, "per": 18.92}, {"date": "20130328", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.73, "high_price": 70.32, "last_price": 70.23, "low_price": 69.8, "month": "03", "start_price": 70.05, "total_price": 1680703, "volume": 9762, "volume_price": 16139, "year": "2013", "dividend_ratio": 1.56, "pbr": 0.7, "per": 19.05}, {"date": "20130329", "market": "KOSDAQ", "name": "건설", "compare": 0.62, "fluc_ratio": 0.88, "high_price": 71.11, "last_price": 70.85, "low_price": 70.54, "month": "03", "start_price": 70.71, "total_price": 1695462, "volume": 11346, "volume_price": 23823, "year": "2013", "dividend_ratio": 1.55, "pbr": 0.71, "per": 19.21}, {"date": "20130401", "market": "KOSDAQ", "name": "건설", "compare": 1.03, "fluc_ratio": 1.45, "high_price": 72.38, "last_price": 71.88, "low_price": 71.61, "month": "04", "start_price": 71.82, "total_price": 1720037, "volume": 27480, "volume_price": 39527, "year": "2013", "dividend_ratio": 1.53, "pbr": 0.72, "per": 19.49}, {"date": "20130402", "market": "KOSDAQ", "name": "건설", "compare": -1.14, "fluc_ratio": -1.59, "high_price": 72.28, "last_price": 70.74, "low_price": 70.58, "month": "04", "start_price": 72.18, "total_price": 1692728, "volume": 37286, "volume_price": 31231, "year": "2013", "dividend_ratio": 1.56, "pbr": 0.71, "per": 19.14}, {"date": "20130403", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.3, "high_price": 71.24, "last_price": 70.95, "low_price": 70.57, "month": "04", "start_price": 70.89, "total_price": 1697756, "volume": 18065, "volume_price": 20918, "year": "2013", "dividend_ratio": 1.55, "pbr": 0.71, "per": 19.22}, {"date": "20130404", "market": "KOSDAQ", "name": "건설", "compare": -0.58, "fluc_ratio": -0.82, "high_price": 70.91, "last_price": 70.37, "low_price": 69, "month": "04", "start_price": 70.75, "total_price": 1683878, "volume": 14364, "volume_price": 21590, "year": "2013", "dividend_ratio": 1.56, "pbr": 0.7, "per": 19.04}, {"date": "20130405", "market": "KOSDAQ", "name": "건설", "compare": -0.59, "fluc_ratio": -0.84, "high_price": 70.81, "last_price": 69.78, "low_price": 69.14, "month": "04", "start_price": 70.79, "total_price": 1669940, "volume": 10463, "volume_price": 17370, "year": "2013", "dividend_ratio": 1.58, "pbr": 0.7, "per": 18.88}, {"date": "20130408", "market": "KOSDAQ", "name": "건설", "compare": -1.2, "fluc_ratio": -1.72, "high_price": 70.15, "last_price": 68.58, "low_price": 68.46, "month": "04", "start_price": 70.12, "total_price": 1641233, "volume": 9579, "volume_price": 18474, "year": "2013", "dividend_ratio": 1.61, "pbr": 0.68, "per": 18.55}, {"date": "20130409", "market": "KOSDAQ", "name": "건설", "compare": -0.85, "fluc_ratio": -1.24, "high_price": 68.73, "last_price": 67.73, "low_price": 66.49, "month": "04", "start_price": 68.49, "total_price": 1621235, "volume": 13673, "volume_price": 19022, "year": "2013", "dividend_ratio": 1.63, "pbr": 0.67, "per": 18.29}, {"date": "20130410", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.66, "high_price": 68.19, "last_price": 68.18, "low_price": 67.55, "month": "04", "start_price": 68.11, "total_price": 1631860, "volume": 9433, "volume_price": 14744, "year": "2013", "dividend_ratio": 1.62, "pbr": 0.68, "per": 18.43}, {"date": "20130411", "market": "KOSDAQ", "name": "건설", "compare": 0.71, "fluc_ratio": 1.04, "high_price": 68.99, "last_price": 68.89, "low_price": 68.17, "month": "04", "start_price": 68.32, "total_price": 1630291, "volume": 9406, "volume_price": 14911, "year": "2013", "dividend_ratio": 1.57, "pbr": 0.7, "per": 19.86}, {"date": "20130412", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 69.63, "last_price": 68.92, "low_price": 68.81, "month": "04", "start_price": 69.39, "total_price": 1631008, "volume": 7106, "volume_price": 9813, "year": "2013", "dividend_ratio": 1.57, "pbr": 0.69, "per": 19.63}, {"date": "20130415", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.57, "high_price": 69.45, "last_price": 69.31, "low_price": 68.79, "month": "04", "start_price": 69.04, "total_price": 1640320, "volume": 13610, "volume_price": 17164, "year": "2013", "dividend_ratio": 1.56, "pbr": 0.7, "per": 19.73}, {"date": "20130416", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.27, "high_price": 69.57, "last_price": 69.5, "low_price": 68.69, "month": "04", "start_price": 69, "total_price": 1644634, "volume": 8616, "volume_price": 11878, "year": "2013", "dividend_ratio": 1.56, "pbr": 0.7, "per": 19.8}, {"date": "20130417", "market": "KOSDAQ", "name": "건설", "compare": -0.1, "fluc_ratio": -0.14, "high_price": 69.93, "last_price": 69.4, "low_price": 68.83, "month": "04", "start_price": 69.76, "total_price": 1642363, "volume": 9973, "volume_price": 13646, "year": "2013", "dividend_ratio": 1.56, "pbr": 0.7, "per": 19.76}, {"date": "20130418", "market": "KOSDAQ", "name": "건설", "compare": -0.64, "fluc_ratio": -0.92, "high_price": 69.44, "last_price": 68.76, "low_price": 68.76, "month": "04", "start_price": 69.09, "total_price": 1627246, "volume": 7814, "volume_price": 8387, "year": "2013", "dividend_ratio": 1.58, "pbr": 0.69, "per": 19.57}, {"date": "20130419", "market": "KOSDAQ", "name": "건설", "compare": -0.52, "fluc_ratio": -0.76, "high_price": 69.03, "last_price": 68.24, "low_price": 67.96, "month": "04", "start_price": 68.89, "total_price": 1614877, "volume": 11729, "volume_price": 12238, "year": "2013", "dividend_ratio": 1.59, "pbr": 0.68, "per": 19.41}, {"date": "20130422", "market": "KOSDAQ", "name": "건설", "compare": 0.92, "fluc_ratio": 1.35, "high_price": 69.28, "last_price": 69.16, "low_price": 68.42, "month": "04", "start_price": 68.62, "total_price": 1636767, "volume": 5409, "volume_price": 7697, "year": "2013", "dividend_ratio": 1.57, "pbr": 0.69, "per": 19.7}, {"date": "20130423", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.74, "high_price": 69.86, "last_price": 69.67, "low_price": 69.27, "month": "04", "start_price": 69.46, "total_price": 1648650, "volume": 8990, "volume_price": 17431, "year": "2013", "dividend_ratio": 1.55, "pbr": 0.7, "per": 19.85}, {"date": "20130424", "market": "KOSDAQ", "name": "건설", "compare": 0.93, "fluc_ratio": 1.33, "high_price": 70.84, "last_price": 70.6, "low_price": 70.05, "month": "04", "start_price": 70.07, "total_price": 1670801, "volume": 9733, "volume_price": 16828, "year": "2013", "dividend_ratio": 1.53, "pbr": 0.71, "per": 20.14}, {"date": "20130425", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.03, "high_price": 70.9, "last_price": 70.58, "low_price": 70.33, "month": "04", "start_price": 70.8, "total_price": 1670132, "volume": 6314, "volume_price": 10292, "year": "2013", "dividend_ratio": 1.53, "pbr": 0.71, "per": 20.13}, {"date": "20130426", "market": "KOSDAQ", "name": "건설", "compare": 0.76, "fluc_ratio": 1.08, "high_price": 71.34, "last_price": 71.34, "low_price": 70.56, "month": "04", "start_price": 71.04, "total_price": 1688276, "volume": 5912, "volume_price": 12041, "year": "2013", "dividend_ratio": 1.51, "pbr": 0.72, "per": 20.36}, {"date": "20130429", "market": "KOSDAQ", "name": "건설", "compare": 0.08, "fluc_ratio": 0.11, "high_price": 71.63, "last_price": 71.42, "low_price": 70.94, "month": "04", "start_price": 71.63, "total_price": 1690021, "volume": 4711, "volume_price": 9044, "year": "2013", "dividend_ratio": 1.51, "pbr": 0.72, "per": 20.37}, {"date": "20130430", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.15, "high_price": 71.96, "last_price": 71.31, "low_price": 71.02, "month": "04", "start_price": 71.63, "total_price": 1687363, "volume": 5549, "volume_price": 12432, "year": "2013", "dividend_ratio": 1.29, "pbr": 0.72, "per": 26.51}, {"date": "20130502", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.24, "high_price": 71.78, "last_price": 71.14, "low_price": 70.79, "month": "05", "start_price": 71.44, "total_price": 1596062, "volume": 6212, "volume_price": 7597, "year": "2013", "dividend_ratio": 1.37, "pbr": 0.71, "per": 28.71}, {"date": "20130503", "market": "KOSDAQ", "name": "건설", "compare": 0.44, "fluc_ratio": 0.62, "high_price": 71.58, "last_price": 71.58, "low_price": 70.93, "month": "05", "start_price": 71.42, "total_price": 1605942, "volume": 5616, "volume_price": 7183, "year": "2013", "dividend_ratio": 1.36, "pbr": 0.71, "per": 28.9}, {"date": "20130506", "market": "KOSDAQ", "name": "건설", "compare": 0.54, "fluc_ratio": 0.75, "high_price": 72.7, "last_price": 72.12, "low_price": 71.93, "month": "05", "start_price": 72.14, "total_price": 1618108, "volume": 7429, "volume_price": 13564, "year": "2013", "dividend_ratio": 1.35, "pbr": 0.72, "per": 29.12}, {"date": "20130507", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.31, "high_price": 72.36, "last_price": 72.34, "low_price": 71.86, "month": "05", "start_price": 72.32, "total_price": 1624021, "volume": 5811, "volume_price": 8607, "year": "2013", "dividend_ratio": 1.34, "pbr": 0.72, "per": 29.45}, {"date": "20130508", "market": "KOSDAQ", "name": "건설", "compare": 0.78, "fluc_ratio": 1.08, "high_price": 73.12, "last_price": 73.12, "low_price": 72.46, "month": "05", "start_price": 72.56, "total_price": 1641498, "volume": 5494, "volume_price": 9710, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.73, "per": 29.78}, {"date": "20130509", "market": "KOSDAQ", "name": "건설", "compare": 0.15, "fluc_ratio": 0.21, "high_price": 73.76, "last_price": 73.27, "low_price": 72.95, "month": "05", "start_price": 73.53, "total_price": 1644845, "volume": 9589, "volume_price": 16090, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.73, "per": 29.85}, {"date": "20130510", "market": "KOSDAQ", "name": "건설", "compare": -0.79, "fluc_ratio": -1.08, "high_price": 73.32, "last_price": 72.48, "low_price": 72.26, "month": "05", "start_price": 73.23, "total_price": 1627797, "volume": 5889, "volume_price": 9167, "year": "2013", "dividend_ratio": 1.34, "pbr": 0.72, "per": 29.58}, {"date": "20130513", "market": "KOSDAQ", "name": "건설", "compare": -0.13, "fluc_ratio": -0.18, "high_price": 72.71, "last_price": 72.35, "low_price": 72.18, "month": "05", "start_price": 72.54, "total_price": 1624859, "volume": 5629, "volume_price": 9001, "year": "2013", "dividend_ratio": 1.34, "pbr": 0.72, "per": 29.53}, {"date": "20130514", "market": "KOSDAQ", "name": "건설", "compare": -0.37, "fluc_ratio": -0.51, "high_price": 72.81, "last_price": 71.98, "low_price": 71.66, "month": "05", "start_price": 72.51, "total_price": 1616854, "volume": 6537, "volume_price": 12231, "year": "2013", "dividend_ratio": 1.35, "pbr": 0.72, "per": 29.37}, {"date": "20130515", "market": "KOSDAQ", "name": "건설", "compare": 1.57, "fluc_ratio": 2.18, "high_price": 73.93, "last_price": 73.55, "low_price": 73.23, "month": "05", "start_price": 73.24, "total_price": 1651831, "volume": 14154, "volume_price": 25925, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.74, "per": 30.05}, {"date": "20130516", "market": "KOSDAQ", "name": "건설", "compare": 0.24, "fluc_ratio": 0.33, "high_price": 74.29, "last_price": 73.79, "low_price": 73.34, "month": "05", "start_price": 73.56, "total_price": 1657015, "volume": 12596, "volume_price": 21408, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.74, "per": 30.15}, {"date": "20130520", "market": "KOSDAQ", "name": "건설", "compare": -0.28, "fluc_ratio": -0.38, "high_price": 74.28, "last_price": 73.51, "low_price": 73.19, "month": "05", "start_price": 74.16, "total_price": 1650913, "volume": 7829, "volume_price": 13978, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.73, "per": 29.99}, {"date": "20130521", "market": "KOSDAQ", "name": "건설", "compare": 0.55, "fluc_ratio": 0.75, "high_price": 74.1, "last_price": 74.06, "low_price": 73.42, "month": "05", "start_price": 73.63, "total_price": 1663276, "volume": 12993, "volume_price": 18556, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.74, "per": 30.24}, {"date": "20130522", "market": "KOSDAQ", "name": "건설", "compare": 0.88, "fluc_ratio": 1.19, "high_price": 75.07, "last_price": 74.94, "low_price": 74.41, "month": "05", "start_price": 74.7, "total_price": 1682922, "volume": 15437, "volume_price": 17858, "year": "2013", "dividend_ratio": 1.29, "pbr": 0.75, "per": 30.63}, {"date": "20130523", "market": "KOSDAQ", "name": "건설", "compare": -0.45, "fluc_ratio": -0.6, "high_price": 75.06, "last_price": 74.49, "low_price": 74.28, "month": "05", "start_price": 74.74, "total_price": 1672747, "volume": 9586, "volume_price": 19259, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.74, "per": 30.42}, {"date": "20130524", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.36, "high_price": 75.13, "last_price": 74.76, "low_price": 74.46, "month": "05", "start_price": 74.83, "total_price": 1679000, "volume": 5816, "volume_price": 10431, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.75, "per": 30.55}, {"date": "20130527", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.75, "high_price": 75.6, "last_price": 75.32, "low_price": 74.79, "month": "05", "start_price": 74.89, "total_price": 1691497, "volume": 13594, "volume_price": 12575, "year": "2013", "dividend_ratio": 1.28, "pbr": 0.75, "per": 30.79}, {"date": "20130528", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.54, "high_price": 75.77, "last_price": 75.73, "low_price": 75.09, "month": "05", "start_price": 75.63, "total_price": 1700580, "volume": 9007, "volume_price": 19983, "year": "2013", "dividend_ratio": 1.28, "pbr": 0.76, "per": 30.95}, {"date": "20130529", "market": "KOSDAQ", "name": "건설", "compare": 1.65, "fluc_ratio": 2.18, "high_price": 77.71, "last_price": 77.38, "low_price": 75.93, "month": "05", "start_price": 76, "total_price": 1737990, "volume": 19933, "volume_price": 35181, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.77, "per": 31.66}, {"date": "20130530", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.26, "high_price": 77.77, "last_price": 77.58, "low_price": 77.03, "month": "05", "start_price": 77.43, "total_price": 1742880, "volume": 13801, "volume_price": 22732, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.78, "per": 31.73}, {"date": "20130531", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.48, "high_price": 78.44, "last_price": 77.95, "low_price": 77.27, "month": "05", "start_price": 78.38, "total_price": 1751021, "volume": 21076, "volume_price": 28130, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.78, "per": 31.89}, {"date": "20130603", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.4, "high_price": 78.31, "last_price": 77.64, "low_price": 77.47, "month": "06", "start_price": 77.74, "total_price": 1744720, "volume": 11741, "volume_price": 22176, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.78, "per": 31.74}, {"date": "20130604", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.46, "high_price": 78.93, "last_price": 78, "low_price": 77.77, "month": "06", "start_price": 78, "total_price": 1752503, "volume": 45234, "volume_price": 59374, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.78, "per": 31.9}, {"date": "20130605", "market": "KOSDAQ", "name": "건설", "compare": -1.13, "fluc_ratio": -1.45, "high_price": 78.86, "last_price": 76.87, "low_price": 76.57, "month": "06", "start_price": 78.42, "total_price": 1726996, "volume": 45770, "volume_price": 53403, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.77, "per": 31.39}, {"date": "20130607", "market": "KOSDAQ", "name": "건설", "compare": -0.58, "fluc_ratio": -0.75, "high_price": 77.61, "last_price": 76.29, "low_price": 75.53, "month": "06", "start_price": 77.27, "total_price": 1713979, "volume": 35899, "volume_price": 45659, "year": "2013", "dividend_ratio": 1.27, "pbr": 0.76, "per": 31.17}, {"date": "20130610", "market": "KOSDAQ", "name": "건설", "compare": 0.83, "fluc_ratio": 1.09, "high_price": 77.61, "last_price": 77.12, "low_price": 76.24, "month": "06", "start_price": 76.68, "total_price": 1732824, "volume": 20427, "volume_price": 31667, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.77, "per": 31.54}, {"date": "20130611", "market": "KOSDAQ", "name": "건설", "compare": -1.29, "fluc_ratio": -1.67, "high_price": 77.14, "last_price": 75.83, "low_price": 75.19, "month": "06", "start_price": 77.14, "total_price": 1703894, "volume": 18240, "volume_price": 27654, "year": "2013", "dividend_ratio": 1.28, "pbr": 0.76, "per": 31}, {"date": "20130612", "market": "KOSDAQ", "name": "건설", "compare": 1.16, "fluc_ratio": 1.53, "high_price": 77.52, "last_price": 76.99, "low_price": 75.64, "month": "06", "start_price": 75.64, "total_price": 1729648, "volume": 18108, "volume_price": 27573, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.77, "per": 31.49}, {"date": "20130613", "market": "KOSDAQ", "name": "건설", "compare": -0.92, "fluc_ratio": -1.19, "high_price": 77.77, "last_price": 76.07, "low_price": 75.74, "month": "06", "start_price": 77.24, "total_price": 1709027, "volume": 13227, "volume_price": 22418, "year": "2013", "dividend_ratio": 1.27, "pbr": 0.76, "per": 31.09}, {"date": "20130614", "market": "KOSDAQ", "name": "건설", "compare": -0.84, "fluc_ratio": -1.1, "high_price": 76.86, "last_price": 75.23, "low_price": 74.75, "month": "06", "start_price": 76.71, "total_price": 1690100, "volume": 12960, "volume_price": 19371, "year": "2013", "dividend_ratio": 1.29, "pbr": 0.75, "per": 30.73}, {"date": "20130617", "market": "KOSDAQ", "name": "건설", "compare": -1.79, "fluc_ratio": -2.38, "high_price": 75.46, "last_price": 73.44, "low_price": 73.26, "month": "06", "start_price": 75.2, "total_price": 1649981, "volume": 10585, "volume_price": 14736, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.73, "per": 29.96}, {"date": "20130618", "market": "KOSDAQ", "name": "건설", "compare": 0.3, "fluc_ratio": 0.41, "high_price": 74.08, "last_price": 73.74, "low_price": 73.56, "month": "06", "start_price": 73.76, "total_price": 1656691, "volume": 8552, "volume_price": 12747, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.74, "per": 30.09}, {"date": "20130619", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.07, "high_price": 74.44, "last_price": 73.69, "low_price": 73.44, "month": "06", "start_price": 74.3, "total_price": 1656012, "volume": 6978, "volume_price": 10520, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.74, "per": 30.69}, {"date": "20130620", "market": "KOSDAQ", "name": "건설", "compare": -1.25, "fluc_ratio": -1.7, "high_price": 73.89, "last_price": 72.44, "low_price": 72.17, "month": "06", "start_price": 73.85, "total_price": 1628131, "volume": 9397, "volume_price": 15567, "year": "2013", "dividend_ratio": 1.34, "pbr": 0.72, "per": 30.15}, {"date": "20130621", "market": "KOSDAQ", "name": "건설", "compare": -0.75, "fluc_ratio": -1.04, "high_price": 71.79, "last_price": 71.69, "low_price": 70.12, "month": "06", "start_price": 71.18, "total_price": 1611509, "volume": 8284, "volume_price": 11392, "year": "2013", "dividend_ratio": 1.35, "pbr": 0.72, "per": 29.83}, {"date": "20130624", "market": "KOSDAQ", "name": "건설", "compare": -1.06, "fluc_ratio": -1.48, "high_price": 71.78, "last_price": 70.63, "low_price": 70.63, "month": "06", "start_price": 71.49, "total_price": 1587720, "volume": 8192, "volume_price": 8935, "year": "2013", "dividend_ratio": 1.37, "pbr": 0.7, "per": 29.37}, {"date": "20130625", "market": "KOSDAQ", "name": "건설", "compare": -2.4, "fluc_ratio": -3.4, "high_price": 70.07, "last_price": 68.23, "low_price": 67.46, "month": "06", "start_price": 69.9, "total_price": 1536608, "volume": 9360, "volume_price": 15423, "year": "2013", "dividend_ratio": 1.43, "pbr": 0.68, "per": 28.29}, {"date": "20130626", "market": "KOSDAQ", "name": "건설", "compare": 1.34, "fluc_ratio": 1.96, "high_price": 69.57, "last_price": 69.57, "low_price": 68.51, "month": "06", "start_price": 69.14, "total_price": 1566854, "volume": 5234, "volume_price": 7633, "year": "2013", "dividend_ratio": 1.4, "pbr": 0.69, "per": 28.89}, {"date": "20130627", "market": "KOSDAQ", "name": "건설", "compare": 1.48, "fluc_ratio": 2.13, "high_price": 71.34, "last_price": 71.05, "low_price": 70.15, "month": "06", "start_price": 70.15, "total_price": 1600034, "volume": 7893, "volume_price": 8619, "year": "2013", "dividend_ratio": 1.37, "pbr": 0.71, "per": 29.56}, {"date": "20130628", "market": "KOSDAQ", "name": "건설", "compare": 0.49, "fluc_ratio": 0.69, "high_price": 71.81, "last_price": 71.54, "low_price": 71.25, "month": "06", "start_price": 71.36, "total_price": 1611046, "volume": 23760, "volume_price": 17555, "year": "2013", "dividend_ratio": 1.36, "pbr": 0.71, "per": 29.77}, {"date": "20130701", "market": "KOSDAQ", "name": "건설", "compare": 0.1, "fluc_ratio": 0.14, "high_price": 72.1, "last_price": 71.64, "low_price": 71.45, "month": "07", "start_price": 71.67, "total_price": 1613330, "volume": 7651, "volume_price": 7238, "year": "2013", "dividend_ratio": 1.35, "pbr": 0.71, "per": 29.82}, {"date": "20130702", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 72.87, "last_price": 71.63, "low_price": 71.54, "month": "07", "start_price": 72.64, "total_price": 1613231, "volume": 8353, "volume_price": 13084, "year": "2013", "dividend_ratio": 1.35, "pbr": 0.71, "per": 29.82}, {"date": "20130703", "market": "KOSDAQ", "name": "건설", "compare": -0.57, "fluc_ratio": -0.8, "high_price": 72.03, "last_price": 71.06, "low_price": 70.88, "month": "07", "start_price": 71.5, "total_price": 1600221, "volume": 6230, "volume_price": 9101, "year": "2013", "dividend_ratio": 1.37, "pbr": 0.71, "per": 29.57}, {"date": "20130704", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.94, "high_price": 71.89, "last_price": 71.73, "low_price": 71.07, "month": "07", "start_price": 71.28, "total_price": 1615234, "volume": 5785, "volume_price": 9678, "year": "2013", "dividend_ratio": 1.35, "pbr": 0.72, "per": 29.86}, {"date": "20130705", "market": "KOSDAQ", "name": "건설", "compare": -0.22, "fluc_ratio": -0.31, "high_price": 72.18, "last_price": 71.51, "low_price": 71.2, "month": "07", "start_price": 71.96, "total_price": 1611052, "volume": 6479, "volume_price": 13194, "year": "2013", "dividend_ratio": 1.36, "pbr": 0.71, "per": 30.32}, {"date": "20130708", "market": "KOSDAQ", "name": "건설", "compare": -0.6, "fluc_ratio": -0.84, "high_price": 71.9, "last_price": 70.91, "low_price": 70.76, "month": "07", "start_price": 71.86, "total_price": 1597516, "volume": 3776, "volume_price": 5889, "year": "2013", "dividend_ratio": 1.37, "pbr": 0.71, "per": 30.04}, {"date": "20130709", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.35, "high_price": 71.44, "last_price": 71.16, "low_price": 70.54, "month": "07", "start_price": 71.15, "total_price": 1603700, "volume": 3308, "volume_price": 6185, "year": "2013", "dividend_ratio": 1.36, "pbr": 0.71, "per": 30.73}, {"date": "20130710", "market": "KOSDAQ", "name": "건설", "compare": -0.33, "fluc_ratio": -0.46, "high_price": 71.57, "last_price": 70.83, "low_price": 70.83, "month": "07", "start_price": 71.45, "total_price": 1596175, "volume": 5456, "volume_price": 7071, "year": "2013", "dividend_ratio": 1.37, "pbr": 0.71, "per": 30.58}, {"date": "20130711", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.79, "high_price": 71.64, "last_price": 71.39, "low_price": 71.02, "month": "07", "start_price": 71.02, "total_price": 1608572, "volume": 6586, "volume_price": 8746, "year": "2013", "dividend_ratio": 1.36, "pbr": 0.71, "per": 30.83}, {"date": "20130712", "market": "KOSDAQ", "name": "건설", "compare": 0.35, "fluc_ratio": 0.49, "high_price": 71.97, "last_price": 71.74, "low_price": 71.43, "month": "07", "start_price": 71.79, "total_price": 1616681, "volume": 6979, "volume_price": 11675, "year": "2013", "dividend_ratio": 1.35, "pbr": 0.72, "per": 30.99}, {"date": "20130715", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 72.63, "last_price": 71.71, "low_price": 71.56, "month": "07", "start_price": 72.57, "total_price": 1616045, "volume": 5579, "volume_price": 6699, "year": "2013", "dividend_ratio": 1.35, "pbr": 0.72, "per": 30.98}, {"date": "20130716", "market": "KOSDAQ", "name": "건설", "compare": 0.08, "fluc_ratio": 0.11, "high_price": 72.24, "last_price": 71.79, "low_price": 71.58, "month": "07", "start_price": 71.77, "total_price": 1617631, "volume": 8241, "volume_price": 11204, "year": "2013", "dividend_ratio": 1.35, "pbr": 0.72, "per": 31.01}, {"date": "20130717", "market": "KOSDAQ", "name": "건설", "compare": 0.83, "fluc_ratio": 1.16, "high_price": 72.77, "last_price": 72.62, "low_price": 71.88, "month": "07", "start_price": 72.13, "total_price": 1636405, "volume": 7037, "volume_price": 14204, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.73, "per": 31.39}, {"date": "20130718", "market": "KOSDAQ", "name": "건설", "compare": -0.06, "fluc_ratio": -0.08, "high_price": 72.97, "last_price": 72.56, "low_price": 72.5, "month": "07", "start_price": 72.71, "total_price": 1634887, "volume": 13626, "volume_price": 14449, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.73, "per": 31.37}, {"date": "20130719", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.03, "high_price": 73.03, "last_price": 72.58, "low_price": 72.38, "month": "07", "start_price": 72.9, "total_price": 1635427, "volume": 13482, "volume_price": 15573, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.73, "per": 31.38}, {"date": "20130722", "market": "KOSDAQ", "name": "건설", "compare": 0.26, "fluc_ratio": 0.36, "high_price": 72.85, "last_price": 72.84, "low_price": 72.28, "month": "07", "start_price": 72.78, "total_price": 1641272, "volume": 8459, "volume_price": 11268, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.73, "per": 31.5}, {"date": "20130723", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.7, "high_price": 73.57, "last_price": 73.35, "low_price": 72.85, "month": "07", "start_price": 73.02, "total_price": 1652806, "volume": 10847, "volume_price": 18331, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.73, "per": 31.73}, {"date": "20130724", "market": "KOSDAQ", "name": "건설", "compare": 0.35, "fluc_ratio": 0.48, "high_price": 74.2, "last_price": 73.7, "low_price": 73.41, "month": "07", "start_price": 73.45, "total_price": 1660742, "volume": 10986, "volume_price": 17308, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.74, "per": 31.89}, {"date": "20130725", "market": "KOSDAQ", "name": "건설", "compare": 0.09, "fluc_ratio": 0.12, "high_price": 74.39, "last_price": 73.79, "low_price": 73.7, "month": "07", "start_price": 74.09, "total_price": 1664773, "volume": 7859, "volume_price": 12381, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.74, "per": 32.21}, {"date": "20130726", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.19, "high_price": 74.22, "last_price": 73.93, "low_price": 73.57, "month": "07", "start_price": 73.97, "total_price": 1668067, "volume": 8245, "volume_price": 14586, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.74, "per": 32.28}, {"date": "20130729", "market": "KOSDAQ", "name": "건설", "compare": -0.72, "fluc_ratio": -0.97, "high_price": 74.37, "last_price": 73.21, "low_price": 73.21, "month": "07", "start_price": 74.28, "total_price": 1651723, "volume": 6796, "volume_price": 11965, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.73, "per": 31.94}, {"date": "20130730", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.44, "high_price": 73.44, "last_price": 72.89, "low_price": 72.82, "month": "07", "start_price": 73.16, "total_price": 1644408, "volume": 5185, "volume_price": 9912, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.73, "per": 31.8}, {"date": "20130731", "market": "KOSDAQ", "name": "건설", "compare": 0.23, "fluc_ratio": 0.32, "high_price": 73.27, "last_price": 73.12, "low_price": 72.78, "month": "07", "start_price": 72.97, "total_price": 3566525, "volume": 17333, "volume_price": 18245, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.73, "per": 31.91}, {"date": "20130801", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.25, "high_price": 73.67, "last_price": 72.94, "low_price": 72.88, "month": "08", "start_price": 73.55, "total_price": 3562442, "volume": 10896, "volume_price": 16608, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.73, "per": 31.82}, {"date": "20130802", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.44, "high_price": 73.42, "last_price": 73.26, "low_price": 72.93, "month": "08", "start_price": 73.04, "total_price": 3577754, "volume": 6833, "volume_price": 9418, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.73, "per": 36.14}, {"date": "20130805", "market": "KOSDAQ", "name": "건설", "compare": -0.1, "fluc_ratio": -0.14, "high_price": 73.59, "last_price": 73.16, "low_price": 73.16, "month": "08", "start_price": 73.47, "total_price": 3575559, "volume": 5638, "volume_price": 8684, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.73, "per": 36.09}, {"date": "20130806", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.03, "high_price": 73.45, "last_price": 73.14, "low_price": 72.76, "month": "08", "start_price": 73.23, "total_price": 3575150, "volume": 14776, "volume_price": 19031, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.73, "per": 36.08}, {"date": "20130807", "market": "KOSDAQ", "name": "건설", "compare": -0.61, "fluc_ratio": -0.83, "high_price": 73.15, "last_price": 72.53, "low_price": 72.38, "month": "08", "start_price": 73.11, "total_price": 3561331, "volume": 9483, "volume_price": 12687, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.72, "per": 35.77}, {"date": "20130808", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.28, "high_price": 72.9, "last_price": 72.73, "low_price": 72.47, "month": "08", "start_price": 72.52, "total_price": 3565781, "volume": 7792, "volume_price": 9325, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.73, "per": 35.86}, {"date": "20130809", "market": "KOSDAQ", "name": "건설", "compare": -0.19, "fluc_ratio": -0.26, "high_price": 73.26, "last_price": 72.54, "low_price": 72.4, "month": "08", "start_price": 73.24, "total_price": 3564086, "volume": 6356, "volume_price": 7306, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.72, "per": 36.11}, {"date": "20130812", "market": "KOSDAQ", "name": "건설", "compare": 0.63, "fluc_ratio": 0.87, "high_price": 73.48, "last_price": 73.17, "low_price": 72.99, "month": "08", "start_price": 73.05, "total_price": 3578466, "volume": 8210, "volume_price": 16541, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.73, "per": 36.45}, {"date": "20130813", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.05, "high_price": 73.45, "last_price": 73.21, "low_price": 72.7, "month": "08", "start_price": 73.24, "total_price": 3579110, "volume": 7515, "volume_price": 20681, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.73, "per": 36.48}, {"date": "20130814", "market": "KOSDAQ", "name": "건설", "compare": 1.22, "fluc_ratio": 1.67, "high_price": 74.51, "last_price": 74.43, "low_price": 73.87, "month": "08", "start_price": 73.87, "total_price": 3606935, "volume": 24096, "volume_price": 30430, "year": "2013", "dividend_ratio": 1.29, "pbr": 0.75, "per": 37.13}, {"date": "20130816", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.07, "high_price": 74.69, "last_price": 74.48, "low_price": 74.09, "month": "08", "start_price": 74.28, "total_price": 3608210, "volume": 18716, "volume_price": 34800, "year": "2013", "dividend_ratio": 1.29, "pbr": 0.75, "per": 37.16}, {"date": "20130819", "market": "KOSDAQ", "name": "건설", "compare": 0.72, "fluc_ratio": 0.97, "high_price": 75.31, "last_price": 75.2, "low_price": 74.7, "month": "08", "start_price": 74.91, "total_price": 3624617, "volume": 10966, "volume_price": 20710, "year": "2013", "dividend_ratio": 1.27, "pbr": 0.75, "per": 37.55}, {"date": "20130820", "market": "KOSDAQ", "name": "건설", "compare": -1.11, "fluc_ratio": -1.48, "high_price": 75.7, "last_price": 74.09, "low_price": 74, "month": "08", "start_price": 75.52, "total_price": 3599907, "volume": 22082, "volume_price": 47124, "year": "2013", "dividend_ratio": 1.29, "pbr": 0.74, "per": 37.75}, {"date": "20130821", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.19, "high_price": 74.79, "last_price": 73.95, "low_price": 73.3, "month": "08", "start_price": 74.55, "total_price": 3596538, "volume": 15974, "volume_price": 38152, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.74, "per": 37.68}, {"date": "20130822", "market": "KOSDAQ", "name": "건설", "compare": -1.78, "fluc_ratio": -2.41, "high_price": 73.39, "last_price": 72.17, "low_price": 71.58, "month": "08", "start_price": 73.35, "total_price": 3556359, "volume": 14810, "volume_price": 29504, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.72, "per": 36.73}, {"date": "20130823", "market": "KOSDAQ", "name": "건설", "compare": 1.3, "fluc_ratio": 1.8, "high_price": 73.49, "last_price": 73.47, "low_price": 72.51, "month": "08", "start_price": 72.54, "total_price": 3585773, "volume": 12355, "volume_price": 26777, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.74, "per": 37.41}, {"date": "20130826", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.16, "high_price": 73.84, "last_price": 73.59, "low_price": 73.32, "month": "08", "start_price": 73.63, "total_price": 3588536, "volume": 7745, "volume_price": 13437, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.74, "per": 37.46}, {"date": "20130827", "market": "KOSDAQ", "name": "건설", "compare": -0.08, "fluc_ratio": -0.11, "high_price": 73.91, "last_price": 73.51, "low_price": 73.26, "month": "08", "start_price": 73.73, "total_price": 3586567, "volume": 9728, "volume_price": 18973, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.74, "per": 37.41}, {"date": "20130828", "market": "KOSDAQ", "name": "건설", "compare": -0.63, "fluc_ratio": -0.86, "high_price": 73.09, "last_price": 72.88, "low_price": 72.27, "month": "08", "start_price": 72.57, "total_price": 3572505, "volume": 7129, "volume_price": 13332, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.73, "per": 37.08}, {"date": "20130829", "market": "KOSDAQ", "name": "건설", "compare": 0.7, "fluc_ratio": 0.96, "high_price": 73.61, "last_price": 73.58, "low_price": 72.81, "month": "08", "start_price": 72.89, "total_price": 3588437, "volume": 6912, "volume_price": 11057, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.74, "per": 37.45}, {"date": "20130830", "market": "KOSDAQ", "name": "건설", "compare": -0.04, "fluc_ratio": -0.05, "high_price": 74.08, "last_price": 73.54, "low_price": 73.26, "month": "08", "start_price": 73.94, "total_price": 3587646, "volume": 7719, "volume_price": 14085, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.74, "per": 37.43}, {"date": "20130902", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.07, "high_price": 74.1, "last_price": 73.59, "low_price": 73.32, "month": "09", "start_price": 73.71, "total_price": 3588670, "volume": 8006, "volume_price": 12050, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.74, "per": 37.46}, {"date": "20130903", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.24, "high_price": 73.92, "last_price": 73.77, "low_price": 73.46, "month": "09", "start_price": 73.82, "total_price": 3592761, "volume": 9329, "volume_price": 12957, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.74, "per": 37.57}, {"date": "20130904", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.69, "high_price": 74.43, "last_price": 74.28, "low_price": 73.55, "month": "09", "start_price": 73.89, "total_price": 3604178, "volume": 20632, "volume_price": 32301, "year": "2013", "dividend_ratio": 1.29, "pbr": 0.74, "per": 37.84}, {"date": "20130905", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.69, "high_price": 75.21, "last_price": 74.79, "low_price": 74.6, "month": "09", "start_price": 74.6, "total_price": 3616275, "volume": 14948, "volume_price": 25203, "year": "2013", "dividend_ratio": 1.28, "pbr": 0.75, "per": 38.12}, {"date": "20130906", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.31, "high_price": 75.12, "last_price": 74.56, "low_price": 74.32, "month": "09", "start_price": 74.85, "total_price": 3611092, "volume": 11382, "volume_price": 26513, "year": "2013", "dividend_ratio": 1.28, "pbr": 0.75, "per": 37.99}, {"date": "20130909", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.16, "high_price": 75.55, "last_price": 74.68, "low_price": 74.42, "month": "09", "start_price": 74.98, "total_price": 3613840, "volume": 15913, "volume_price": 29258, "year": "2013", "dividend_ratio": 1.28, "pbr": 0.75, "per": 38.07}, {"date": "20130910", "market": "KOSDAQ", "name": "건설", "compare": 0.73, "fluc_ratio": 0.98, "high_price": 75.75, "last_price": 75.41, "low_price": 75.2, "month": "09", "start_price": 75.37, "total_price": 3630479, "volume": 11547, "volume_price": 26479, "year": "2013", "dividend_ratio": 1.27, "pbr": 0.76, "per": 38.46}, {"date": "20130911", "market": "KOSDAQ", "name": "건설", "compare": 0.82, "fluc_ratio": 1.09, "high_price": 76.37, "last_price": 76.23, "low_price": 75.85, "month": "09", "start_price": 75.99, "total_price": 3649589, "volume": 13383, "volume_price": 26421, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.76, "per": 38.9}, {"date": "20130912", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.26, "high_price": 76.42, "last_price": 76.03, "low_price": 75.77, "month": "09", "start_price": 76.19, "total_price": 3644410, "volume": 12150, "volume_price": 23176, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.76, "per": 38.79}, {"date": "20130913", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.14, "high_price": 76.32, "last_price": 76.14, "low_price": 75.71, "month": "09", "start_price": 76.21, "total_price": 3647664, "volume": 13477, "volume_price": 24012, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.76, "per": 40.17}, {"date": "20130916", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.71, "high_price": 76.34, "last_price": 75.6, "low_price": 75.4, "month": "09", "start_price": 76.17, "total_price": 3635092, "volume": 11036, "volume_price": 19989, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.76, "per": 39.87}, {"date": "20130917", "market": "KOSDAQ", "name": "건설", "compare": 0.23, "fluc_ratio": 0.3, "high_price": 76.18, "last_price": 75.83, "low_price": 75.53, "month": "09", "start_price": 75.82, "total_price": 3640379, "volume": 11849, "volume_price": 27644, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.76, "per": 40}, {"date": "20130923", "market": "KOSDAQ", "name": "건설", "compare": -0.08, "fluc_ratio": -0.11, "high_price": 76.04, "last_price": 75.75, "low_price": 75.36, "month": "09", "start_price": 75.88, "total_price": 3638560, "volume": 11321, "volume_price": 28905, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.76, "per": 39.95}, {"date": "20130924", "market": "KOSDAQ", "name": "건설", "compare": 0.7, "fluc_ratio": 0.92, "high_price": 76.46, "last_price": 76.45, "low_price": 75.61, "month": "09", "start_price": 75.73, "total_price": 3654483, "volume": 21272, "volume_price": 46673, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.77, "per": 40.34}, {"date": "20130925", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.52, "high_price": 77.06, "last_price": 76.85, "low_price": 76.35, "month": "09", "start_price": 76.91, "total_price": 3663798, "volume": 19389, "volume_price": 46036, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.77, "per": 40.57}, {"date": "20130926", "market": "KOSDAQ", "name": "건설", "compare": 0.3, "fluc_ratio": 0.39, "high_price": 77.41, "last_price": 77.15, "low_price": 76.79, "month": "09", "start_price": 76.9, "total_price": 3672274, "volume": 15525, "volume_price": 55835, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.78, "per": 40.94}, {"date": "20130927", "market": "KOSDAQ", "name": "건설", "compare": 0.26, "fluc_ratio": 0.34, "high_price": 77.71, "last_price": 77.41, "low_price": 76.99, "month": "09", "start_price": 77.43, "total_price": 3677634, "volume": 12363, "volume_price": 41619, "year": "2013", "dividend_ratio": 1.23, "pbr": 0.78, "per": 41.09}, {"date": "20130930", "market": "KOSDAQ", "name": "건설", "compare": -0.06, "fluc_ratio": -0.08, "high_price": 77.59, "last_price": 77.35, "low_price": 77.04, "month": "09", "start_price": 77.31, "total_price": 3676097, "volume": 11656, "volume_price": 34088, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.78, "per": 40.99}, {"date": "20131001", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.7, "high_price": 77.48, "last_price": 76.81, "low_price": 75.97, "month": "10", "start_price": 77.25, "total_price": 3663738, "volume": 12526, "volume_price": 30055, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.77, "per": 40.72}, {"date": "20131002", "market": "KOSDAQ", "name": "건설", "compare": 0.26, "fluc_ratio": 0.34, "high_price": 77.44, "last_price": 77.07, "low_price": 76.89, "month": "10", "start_price": 77.1, "total_price": 3669733, "volume": 10730, "volume_price": 34209, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.77, "per": 40.88}, {"date": "20131004", "market": "KOSDAQ", "name": "건설", "compare": -1.02, "fluc_ratio": -1.32, "high_price": 77.13, "last_price": 76.05, "low_price": 75.96, "month": "10", "start_price": 76.83, "total_price": 3646380, "volume": 11440, "volume_price": 30170, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.76, "per": 40.3}, {"date": "20131007", "market": "KOSDAQ", "name": "건설", "compare": -0.61, "fluc_ratio": -0.8, "high_price": 76.38, "last_price": 75.44, "low_price": 75.44, "month": "10", "start_price": 76.04, "total_price": 3632506, "volume": 12007, "volume_price": 28262, "year": "2013", "dividend_ratio": 1.27, "pbr": 0.76, "per": 39.98}, {"date": "20131008", "market": "KOSDAQ", "name": "건설", "compare": 0.52, "fluc_ratio": 0.69, "high_price": 76.86, "last_price": 75.96, "low_price": 75.65, "month": "10", "start_price": 76.29, "total_price": 3648563, "volume": 15317, "volume_price": 27718, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.76, "per": 41}, {"date": "20131010", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.36, "high_price": 76.87, "last_price": 76.23, "low_price": 75.99, "month": "10", "start_price": 76.05, "total_price": 3654590, "volume": 12530, "volume_price": 29652, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.77, "per": 41.15}, {"date": "20131011", "market": "KOSDAQ", "name": "건설", "compare": 0.93, "fluc_ratio": 1.22, "high_price": 77.31, "last_price": 77.16, "low_price": 76.4, "month": "10", "start_price": 76.72, "total_price": 3675853, "volume": 11351, "volume_price": 34573, "year": "2013", "dividend_ratio": 1.23, "pbr": 0.78, "per": 41.68}, {"date": "20131014", "market": "KOSDAQ", "name": "건설", "compare": -0.66, "fluc_ratio": -0.86, "high_price": 77.52, "last_price": 76.5, "low_price": 76.33, "month": "10", "start_price": 77.49, "total_price": 3660573, "volume": 11177, "volume_price": 32439, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.77, "per": 41.31}, {"date": "20131015", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.3, "high_price": 76.51, "last_price": 76.27, "low_price": 75.83, "month": "10", "start_price": 76.44, "total_price": 3655936, "volume": 11374, "volume_price": 26632, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.77, "per": 41.29}, {"date": "20131016", "market": "KOSDAQ", "name": "건설", "compare": -0.81, "fluc_ratio": -1.06, "high_price": 76.38, "last_price": 75.46, "low_price": 75.1, "month": "10", "start_price": 76.18, "total_price": 3637564, "volume": 25233, "volume_price": 32753, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.76, "per": 40.84}, {"date": "20131017", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.19, "high_price": 76.05, "last_price": 75.6, "low_price": 75.14, "month": "10", "start_price": 75.8, "total_price": 3641444, "volume": 12728, "volume_price": 19404, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.76, "per": 41.04}, {"date": "20131018", "market": "KOSDAQ", "name": "건설", "compare": -0.13, "fluc_ratio": -0.17, "high_price": 75.89, "last_price": 75.47, "low_price": 75.19, "month": "10", "start_price": 75.68, "total_price": 3638387, "volume": 12608, "volume_price": 24805, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.76, "per": 40.96}, {"date": "20131021", "market": "KOSDAQ", "name": "건설", "compare": 1.11, "fluc_ratio": 1.47, "high_price": 76.58, "last_price": 76.58, "low_price": 75.68, "month": "10", "start_price": 75.94, "total_price": 3663768, "volume": 9277, "volume_price": 17331, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.77, "per": 41.61}, {"date": "20131022", "market": "KOSDAQ", "name": "건설", "compare": 0.9, "fluc_ratio": 1.18, "high_price": 77.72, "last_price": 77.48, "low_price": 76.55, "month": "10", "start_price": 76.65, "total_price": 3684498, "volume": 14376, "volume_price": 38799, "year": "2013", "dividend_ratio": 1.23, "pbr": 0.78, "per": 42.12}, {"date": "20131023", "market": "KOSDAQ", "name": "건설", "compare": -1.01, "fluc_ratio": -1.3, "high_price": 77.77, "last_price": 76.47, "low_price": 76.47, "month": "10", "start_price": 77.61, "total_price": 3661258, "volume": 14388, "volume_price": 31178, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.77, "per": 41.53}, {"date": "20131024", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.14, "high_price": 76.59, "last_price": 76.36, "low_price": 75.9, "month": "10", "start_price": 76.53, "total_price": 3661003, "volume": 8213, "volume_price": 16045, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.77, "per": 41.87}, {"date": "20131025", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.18, "high_price": 76.8, "last_price": 76.5, "low_price": 76.16, "month": "10", "start_price": 76.62, "total_price": 3670942, "volume": 10903, "volume_price": 16859, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.77, "per": 42.43}, {"date": "20131028", "market": "KOSDAQ", "name": "건설", "compare": 0.23, "fluc_ratio": 0.3, "high_price": 76.85, "last_price": 76.73, "low_price": 76.05, "month": "10", "start_price": 76.66, "total_price": 3676265, "volume": 7243, "volume_price": 19675, "year": "2013", "dividend_ratio": 1.23, "pbr": 0.78, "per": 42.58}, {"date": "20131029", "market": "KOSDAQ", "name": "건설", "compare": -0.98, "fluc_ratio": -1.28, "high_price": 76.87, "last_price": 75.75, "low_price": 75.66, "month": "10", "start_price": 76.78, "total_price": 3653713, "volume": 7781, "volume_price": 13148, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.77, "per": 42}, {"date": "20131030", "market": "KOSDAQ", "name": "건설", "compare": 1.05, "fluc_ratio": 1.39, "high_price": 76.99, "last_price": 76.8, "low_price": 75.83, "month": "10", "start_price": 75.85, "total_price": 3677923, "volume": 24954, "volume_price": 39133, "year": "2013", "dividend_ratio": 1.23, "pbr": 0.78, "per": 42.62}, {"date": "20131031", "market": "KOSDAQ", "name": "건설", "compare": -0.26, "fluc_ratio": -0.34, "high_price": 76.77, "last_price": 76.54, "low_price": 76.18, "month": "10", "start_price": 76.75, "total_price": 3672030, "volume": 9690, "volume_price": 31111, "year": "2013", "dividend_ratio": 1.23, "pbr": 0.77, "per": 42.49}, {"date": "20131101", "market": "KOSDAQ", "name": "건설", "compare": -0.19, "fluc_ratio": -0.25, "high_price": 77.25, "last_price": 76.35, "low_price": 76.15, "month": "11", "start_price": 76.93, "total_price": 3667551, "volume": 15257, "volume_price": 29333, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.77, "per": 42.37}, {"date": "20131104", "market": "KOSDAQ", "name": "건설", "compare": 0.59, "fluc_ratio": 0.77, "high_price": 77.03, "last_price": 76.94, "low_price": 76.21, "month": "11", "start_price": 76.5, "total_price": 3681096, "volume": 7911, "volume_price": 20793, "year": "2013", "dividend_ratio": 1.23, "pbr": 0.78, "per": 42.72}, {"date": "20131105", "market": "KOSDAQ", "name": "건설", "compare": -0.4, "fluc_ratio": -0.52, "high_price": 77.08, "last_price": 76.54, "low_price": 76.18, "month": "11", "start_price": 76.9, "total_price": 3671923, "volume": 13781, "volume_price": 20148, "year": "2013", "dividend_ratio": 1.23, "pbr": 0.77, "per": 42.49}, {"date": "20131106", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 76.82, "last_price": 76.57, "low_price": 76.01, "month": "11", "start_price": 76.82, "total_price": 3672524, "volume": 9259, "volume_price": 24214, "year": "2013", "dividend_ratio": 1.23, "pbr": 0.78, "per": 42.5}, {"date": "20131107", "market": "KOSDAQ", "name": "건설", "compare": 0.64, "fluc_ratio": 0.84, "high_price": 77.21, "last_price": 77.21, "low_price": 76.37, "month": "11", "start_price": 76.67, "total_price": 3687197, "volume": 11980, "volume_price": 31425, "year": "2013", "dividend_ratio": 1.22, "pbr": 0.78, "per": 42.87}, {"date": "20131108", "market": "KOSDAQ", "name": "건설", "compare": -0.99, "fluc_ratio": -1.28, "high_price": 77.25, "last_price": 76.22, "low_price": 75.86, "month": "11", "start_price": 76.61, "total_price": 3664331, "volume": 11468, "volume_price": 25688, "year": "2013", "dividend_ratio": 1.24, "pbr": 0.77, "per": 42.29}, {"date": "20131111", "market": "KOSDAQ", "name": "건설", "compare": -1.88, "fluc_ratio": -2.47, "high_price": 76.95, "last_price": 74.34, "low_price": 73.86, "month": "11", "start_price": 76.55, "total_price": 3621317, "volume": 22356, "volume_price": 52596, "year": "2013", "dividend_ratio": 1.27, "pbr": 0.75, "per": 41.2}, {"date": "20131112", "market": "KOSDAQ", "name": "건설", "compare": 1.23, "fluc_ratio": 1.65, "high_price": 75.57, "last_price": 75.57, "low_price": 74.58, "month": "11", "start_price": 74.89, "total_price": 3649398, "volume": 18865, "volume_price": 43624, "year": "2013", "dividend_ratio": 1.25, "pbr": 0.76, "per": 41.91}, {"date": "20131113", "market": "KOSDAQ", "name": "건설", "compare": -1.05, "fluc_ratio": -1.39, "high_price": 75.74, "last_price": 74.52, "low_price": 74.42, "month": "11", "start_price": 75.51, "total_price": 3625378, "volume": 24273, "volume_price": 69985, "year": "2013", "dividend_ratio": 1.27, "pbr": 0.75, "per": 41.31}, {"date": "20131114", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.3, "high_price": 74.98, "last_price": 74.74, "low_price": 74.05, "month": "11", "start_price": 74.63, "total_price": 3630414, "volume": 14440, "volume_price": 42917, "year": "2013", "dividend_ratio": 1.26, "pbr": 0.76, "per": 41.48}, {"date": "20131115", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 75.7, "last_price": 74.71, "low_price": 74.47, "month": "11", "start_price": 74.97, "total_price": 3629834, "volume": 17000, "volume_price": 32771, "year": "2013", "dividend_ratio": 1.27, "pbr": 0.76, "per": 41.42}, {"date": "20131118", "market": "KOSDAQ", "name": "건설", "compare": -1.37, "fluc_ratio": -1.83, "high_price": 74.69, "last_price": 73.34, "low_price": 73.17, "month": "11", "start_price": 74.34, "total_price": 3598584, "volume": 9499, "volume_price": 18404, "year": "2013", "dividend_ratio": 1.29, "pbr": 0.74, "per": 40.63}, {"date": "20131119", "market": "KOSDAQ", "name": "건설", "compare": -1.01, "fluc_ratio": -1.38, "high_price": 73.67, "last_price": 72.33, "low_price": 72.25, "month": "11", "start_price": 73.49, "total_price": 3575538, "volume": 9342, "volume_price": 19002, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.73, "per": 40.07}, {"date": "20131120", "market": "KOSDAQ", "name": "건설", "compare": 0.26, "fluc_ratio": 0.36, "high_price": 72.9, "last_price": 72.59, "low_price": 72.32, "month": "11", "start_price": 72.47, "total_price": 3581479, "volume": 11304, "volume_price": 25304, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.73, "per": 40.24}, {"date": "20131121", "market": "KOSDAQ", "name": "건설", "compare": -0.69, "fluc_ratio": -0.95, "high_price": 73.03, "last_price": 71.9, "low_price": 71.82, "month": "11", "start_price": 72.85, "total_price": 3565696, "volume": 6484, "volume_price": 13942, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.73, "per": 39.87}, {"date": "20131122", "market": "KOSDAQ", "name": "건설", "compare": 0.29, "fluc_ratio": 0.4, "high_price": 72.53, "last_price": 72.19, "low_price": 71.79, "month": "11", "start_price": 72.04, "total_price": 3572376, "volume": 12469, "volume_price": 20076, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.73, "per": 40.03}, {"date": "20131125", "market": "KOSDAQ", "name": "건설", "compare": 0.68, "fluc_ratio": 0.94, "high_price": 72.94, "last_price": 72.87, "low_price": 72.37, "month": "11", "start_price": 72.43, "total_price": 3588570, "volume": 9517, "volume_price": 18683, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.74, "per": 40.57}, {"date": "20131126", "market": "KOSDAQ", "name": "건설", "compare": 0.35, "fluc_ratio": 0.48, "high_price": 73.53, "last_price": 73.22, "low_price": 72.94, "month": "11", "start_price": 73.06, "total_price": 3596631, "volume": 11487, "volume_price": 22335, "year": "2013", "dividend_ratio": 1.29, "pbr": 0.74, "per": 40.73}, {"date": "20131127", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.25, "high_price": 73.78, "last_price": 73.4, "low_price": 73.04, "month": "11", "start_price": 73.22, "total_price": 3601062, "volume": 8609, "volume_price": 18825, "year": "2013", "dividend_ratio": 1.29, "pbr": 0.74, "per": 40.83}, {"date": "20131128", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.22, "high_price": 73.89, "last_price": 73.56, "low_price": 72.95, "month": "11", "start_price": 73.61, "total_price": 3604452, "volume": 9714, "volume_price": 21537, "year": "2013", "dividend_ratio": 1.29, "pbr": 0.74, "per": 40.92}, {"date": "20131129", "market": "KOSDAQ", "name": "건설", "compare": -0.45, "fluc_ratio": -0.61, "high_price": 73.99, "last_price": 73.11, "low_price": 72.85, "month": "11", "start_price": 73.99, "total_price": 3598396, "volume": 6023, "volume_price": 17383, "year": "2013", "dividend_ratio": 1.29, "pbr": 0.74, "per": 41.63}, {"date": "20131202", "market": "KOSDAQ", "name": "건설", "compare": -0.28, "fluc_ratio": -0.38, "high_price": 73.65, "last_price": 72.83, "low_price": 72.45, "month": "12", "start_price": 73.3, "total_price": 3591824, "volume": 12920, "volume_price": 17103, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.74, "per": 41.46}, {"date": "20131203", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.1, "high_price": 72.94, "last_price": 72.9, "low_price": 72.33, "month": "12", "start_price": 72.9, "total_price": 3593422, "volume": 9925, "volume_price": 17207, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.74, "per": 41.49}, {"date": "20131204", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.19, "high_price": 72.98, "last_price": 72.76, "low_price": 72.14, "month": "12", "start_price": 72.69, "total_price": 3590008, "volume": 7045, "volume_price": 14270, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.74, "per": 41.41}, {"date": "20131205", "market": "KOSDAQ", "name": "건설", "compare": 0.24, "fluc_ratio": 0.33, "high_price": 73.18, "last_price": 73, "low_price": 72.69, "month": "12", "start_price": 72.73, "total_price": 3595578, "volume": 6695, "volume_price": 13846, "year": "2013", "dividend_ratio": 1.29, "pbr": 0.74, "per": 41.58}, {"date": "20131206", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.84, "high_price": 73.61, "last_price": 73.61, "low_price": 72.73, "month": "12", "start_price": 72.94, "total_price": 3609546, "volume": 7321, "volume_price": 16901, "year": "2013", "dividend_ratio": 1.28, "pbr": 0.74, "per": 41.93}, {"date": "20131209", "market": "KOSDAQ", "name": "건설", "compare": -0.82, "fluc_ratio": -1.11, "high_price": 74.17, "last_price": 72.79, "low_price": 72.79, "month": "12", "start_price": 73.87, "total_price": 3590582, "volume": 10561, "volume_price": 20432, "year": "2013", "dividend_ratio": 1.3, "pbr": 0.74, "per": 41.43}, {"date": "20131210", "market": "KOSDAQ", "name": "건설", "compare": -0.71, "fluc_ratio": -0.98, "high_price": 73.12, "last_price": 72.08, "low_price": 71.73, "month": "12", "start_price": 72.76, "total_price": 3574292, "volume": 12364, "volume_price": 27000, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.73, "per": 41.02}, {"date": "20131211", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.19, "high_price": 72.78, "last_price": 72.22, "low_price": 72.01, "month": "12", "start_price": 72.26, "total_price": 3577509, "volume": 14610, "volume_price": 23767, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.73, "per": 41.1}, {"date": "20131212", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 72.45, "last_price": 72.21, "low_price": 71.86, "month": "12", "start_price": 71.98, "total_price": 3577219, "volume": 11569, "volume_price": 24999, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.73, "per": 41.09}, {"date": "20131213", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.12, "high_price": 72.57, "last_price": 72.12, "low_price": 71.73, "month": "12", "start_price": 72.44, "total_price": 3575268, "volume": 13356, "volume_price": 26198, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.73, "per": 41.04}, {"date": "20131216", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.25, "high_price": 72.66, "last_price": 71.94, "low_price": 71.84, "month": "12", "start_price": 72.49, "total_price": 3571023, "volume": 8984, "volume_price": 23916, "year": "2013", "dividend_ratio": 1.31, "pbr": 0.73, "per": 40.93}, {"date": "20131217", "market": "KOSDAQ", "name": "건설", "compare": -0.55, "fluc_ratio": -0.76, "high_price": 72.2, "last_price": 71.39, "low_price": 71.39, "month": "12", "start_price": 72.2, "total_price": 3558434, "volume": 6853, "volume_price": 15009, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.72, "per": 40.59}, {"date": "20131218", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.31, "high_price": 71.93, "last_price": 71.61, "low_price": 71.13, "month": "12", "start_price": 71.62, "total_price": 3563349, "volume": 8909, "volume_price": 20441, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.72, "per": 40.72}, {"date": "20131219", "market": "KOSDAQ", "name": "건설", "compare": -0.27, "fluc_ratio": -0.38, "high_price": 71.91, "last_price": 71.34, "low_price": 71.25, "month": "12", "start_price": 71.74, "total_price": 3557258, "volume": 6782, "volume_price": 13098, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.72, "per": 40.58}, {"date": "20131220", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.07, "high_price": 71.65, "last_price": 71.39, "low_price": 71.1, "month": "12", "start_price": 71.17, "total_price": 3558401, "volume": 6722, "volume_price": 12570, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.72, "per": 40.6}, {"date": "20131223", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.21, "high_price": 71.95, "last_price": 71.24, "low_price": 71.04, "month": "12", "start_price": 71.83, "total_price": 3555034, "volume": 10615, "volume_price": 21724, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.72, "per": 40.51}, {"date": "20131224", "market": "KOSDAQ", "name": "건설", "compare": 0.06, "fluc_ratio": 0.08, "high_price": 71.53, "last_price": 71.3, "low_price": 70.8, "month": "12", "start_price": 71.3, "total_price": 3556298, "volume": 7933, "volume_price": 14672, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.72, "per": 40.55}, {"date": "20131226", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.27, "high_price": 71.96, "last_price": 71.49, "low_price": 71.3, "month": "12", "start_price": 71.52, "total_price": 3560811, "volume": 10621, "volume_price": 21514, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.72, "per": 40.67}, {"date": "20131227", "market": "KOSDAQ", "name": "건설", "compare": 0.31, "fluc_ratio": 0.43, "high_price": 71.87, "last_price": 71.8, "low_price": 71.24, "month": "12", "start_price": 71.27, "total_price": 3547579, "volume": 7004, "volume_price": 8398, "year": "2013", "dividend_ratio": 1.33, "pbr": 0.73, "per": 40.85}, {"date": "20131230", "market": "KOSDAQ", "name": "건설", "compare": 0.72, "fluc_ratio": 1, "high_price": 72.58, "last_price": 72.52, "low_price": 71.81, "month": "12", "start_price": 71.81, "total_price": 3561899, "volume": 7212, "volume_price": 10603, "year": "2013", "dividend_ratio": 1.32, "pbr": 0.73, "per": 41.29}, {"date": "20140102", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.33, "high_price": 73.27, "last_price": 72.28, "low_price": 72.01, "month": "01", "start_price": 72.75, "total_price": 3556672, "volume": 8856, "volume_price": 18051, "year": "2014", "dividend_ratio": 1.33, "pbr": 0.73, "per": 41.09}, {"date": "20140103", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.95, "high_price": 72.97, "last_price": 72.97, "low_price": 72.13, "month": "01", "start_price": 72.49, "total_price": 3572118, "volume": 8792, "volume_price": 18761, "year": "2014", "dividend_ratio": 1.32, "pbr": 0.74, "per": 41.46}, {"date": "20140106", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.29, "high_price": 73.7, "last_price": 73.18, "low_price": 72.6, "month": "01", "start_price": 73.32, "total_price": 3578306, "volume": 8168, "volume_price": 18742, "year": "2014", "dividend_ratio": 1.31, "pbr": 0.74, "per": 41.52}, {"date": "20140107", "market": "KOSDAQ", "name": "건설", "compare": 0.6, "fluc_ratio": 0.82, "high_price": 73.96, "last_price": 73.78, "low_price": 73.31, "month": "01", "start_price": 73.68, "total_price": 3592112, "volume": 8099, "volume_price": 15307, "year": "2014", "dividend_ratio": 1.3, "pbr": 0.74, "per": 41.81}, {"date": "20140108", "market": "KOSDAQ", "name": "건설", "compare": 0.86, "fluc_ratio": 1.17, "high_price": 74.64, "last_price": 74.64, "low_price": 73.72, "month": "01", "start_price": 73.72, "total_price": 3610265, "volume": 9923, "volume_price": 17961, "year": "2014", "dividend_ratio": 1.29, "pbr": 0.75, "per": 42.31}, {"date": "20140109", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.21, "high_price": 75.24, "last_price": 74.8, "low_price": 74.56, "month": "01", "start_price": 74.77, "total_price": 3613431, "volume": 10926, "volume_price": 19568, "year": "2014", "dividend_ratio": 1.29, "pbr": 0.75, "per": 42.42}, {"date": "20140110", "market": "KOSDAQ", "name": "건설", "compare": -0.08, "fluc_ratio": -0.11, "high_price": 75.23, "last_price": 74.72, "low_price": 74.41, "month": "01", "start_price": 75.13, "total_price": 3612677, "volume": 10233, "volume_price": 19406, "year": "2014", "dividend_ratio": 1.29, "pbr": 0.75, "per": 42.4}, {"date": "20140113", "market": "KOSDAQ", "name": "건설", "compare": 0.17, "fluc_ratio": 0.23, "high_price": 75.06, "last_price": 74.89, "low_price": 74.45, "month": "01", "start_price": 74.88, "total_price": 3617443, "volume": 7945, "volume_price": 13483, "year": "2014", "dividend_ratio": 1.28, "pbr": 0.75, "per": 42.5}, {"date": "20140114", "market": "KOSDAQ", "name": "건설", "compare": -0.4, "fluc_ratio": -0.53, "high_price": 75.1, "last_price": 74.49, "low_price": 74.34, "month": "01", "start_price": 74.77, "total_price": 3609262, "volume": 7035, "volume_price": 12767, "year": "2014", "dividend_ratio": 1.29, "pbr": 0.75, "per": 42.23}, {"date": "20140115", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.03, "high_price": 74.67, "last_price": 74.47, "low_price": 74.11, "month": "01", "start_price": 74.54, "total_price": 3609132, "volume": 6518, "volume_price": 13340, "year": "2014", "dividend_ratio": 1.29, "pbr": 0.75, "per": 42.31}, {"date": "20140116", "market": "KOSDAQ", "name": "건설", "compare": 0.06, "fluc_ratio": 0.08, "high_price": 74.83, "last_price": 74.53, "low_price": 74.29, "month": "01", "start_price": 74.69, "total_price": 3610738, "volume": 10012, "volume_price": 17128, "year": "2014", "dividend_ratio": 1.29, "pbr": 0.75, "per": 42.34}, {"date": "20140117", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.12, "high_price": 74.88, "last_price": 74.44, "low_price": 74.02, "month": "01", "start_price": 74.62, "total_price": 3609150, "volume": 8015, "volume_price": 13829, "year": "2014", "dividend_ratio": 1.29, "pbr": 0.75, "per": 42.3}, {"date": "20140120", "market": "KOSDAQ", "name": "건설", "compare": 0.7, "fluc_ratio": 0.94, "high_price": 75.23, "last_price": 75.14, "low_price": 74.6, "month": "01", "start_price": 75.03, "total_price": 3625685, "volume": 9495, "volume_price": 16895, "year": "2014", "dividend_ratio": 1.27, "pbr": 0.76, "per": 42.72}, {"date": "20140121", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.81, "high_price": 75.98, "last_price": 75.75, "low_price": 75.06, "month": "01", "start_price": 75.19, "total_price": 3639952, "volume": 17244, "volume_price": 21114, "year": "2014", "dividend_ratio": 1.26, "pbr": 0.76, "per": 43.08}, {"date": "20140122", "market": "KOSDAQ", "name": "건설", "compare": 0.83, "fluc_ratio": 1.1, "high_price": 76.66, "last_price": 76.58, "low_price": 75.78, "month": "01", "start_price": 75.97, "total_price": 3658055, "volume": 12840, "volume_price": 23361, "year": "2014", "dividend_ratio": 1.25, "pbr": 0.77, "per": 43.58}, {"date": "20140123", "market": "KOSDAQ", "name": "건설", "compare": -0.27, "fluc_ratio": -0.35, "high_price": 76.73, "last_price": 76.31, "low_price": 76.09, "month": "01", "start_price": 76.55, "total_price": 3653091, "volume": 9080, "volume_price": 14005, "year": "2014", "dividend_ratio": 1.25, "pbr": 0.77, "per": 43.43}, {"date": "20140124", "market": "KOSDAQ", "name": "건설", "compare": -0.38, "fluc_ratio": -0.5, "high_price": 76.41, "last_price": 75.93, "low_price": 75.46, "month": "01", "start_price": 76.37, "total_price": 3662675, "volume": 11639, "volume_price": 30553, "year": "2014", "dividend_ratio": 1.25, "pbr": 0.77, "per": 43.2}, {"date": "20140127", "market": "KOSDAQ", "name": "건설", "compare": -0.68, "fluc_ratio": -0.9, "high_price": 75.55, "last_price": 75.25, "low_price": 74.67, "month": "01", "start_price": 75.29, "total_price": 3647021, "volume": 10649, "volume_price": 27105, "year": "2014", "dividend_ratio": 1.26, "pbr": 0.76, "per": 42.79}, {"date": "20140128", "market": "KOSDAQ", "name": "건설", "compare": 1.32, "fluc_ratio": 1.75, "high_price": 76.72, "last_price": 76.57, "low_price": 74.83, "month": "01", "start_price": 75.63, "total_price": 3677801, "volume": 13080, "volume_price": 40959, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.77, "per": 43.59}, {"date": "20140129", "market": "KOSDAQ", "name": "건설", "compare": 1.11, "fluc_ratio": 1.45, "high_price": 77.94, "last_price": 77.68, "low_price": 77.03, "month": "01", "start_price": 77.58, "total_price": 3702778, "volume": 16201, "volume_price": 58166, "year": "2014", "dividend_ratio": 1.21, "pbr": 0.79, "per": 44.28}, {"date": "20140203", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.79, "high_price": 78.87, "last_price": 78.29, "low_price": 76.8, "month": "02", "start_price": 77.18, "total_price": 3716639, "volume": 14549, "volume_price": 58816, "year": "2014", "dividend_ratio": 1.2, "pbr": 0.79, "per": 44.65}, {"date": "20140204", "market": "KOSDAQ", "name": "건설", "compare": -1.33, "fluc_ratio": -1.7, "high_price": 77.3, "last_price": 76.96, "low_price": 76.63, "month": "02", "start_price": 77.16, "total_price": 3686254, "volume": 11919, "volume_price": 34119, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.78, "per": 43.87}, {"date": "20140205", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.31, "high_price": 78.33, "last_price": 76.72, "low_price": 76.47, "month": "02", "start_price": 77.59, "total_price": 3680751, "volume": 17200, "volume_price": 63195, "year": "2014", "dividend_ratio": 1.23, "pbr": 0.78, "per": 43.73}, {"date": "20140206", "market": "KOSDAQ", "name": "건설", "compare": 0.78, "fluc_ratio": 1.02, "high_price": 77.79, "last_price": 77.5, "low_price": 76.68, "month": "02", "start_price": 76.93, "total_price": 3698799, "volume": 17699, "volume_price": 59168, "year": "2014", "dividend_ratio": 1.22, "pbr": 0.78, "per": 44.2}, {"date": "20140207", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.15, "high_price": 78.2, "last_price": 77.62, "low_price": 77.54, "month": "02", "start_price": 77.91, "total_price": 3701425, "volume": 15616, "volume_price": 52714, "year": "2014", "dividend_ratio": 1.22, "pbr": 0.79, "per": 44.27}, {"date": "20140210", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.06, "high_price": 78.47, "last_price": 77.57, "low_price": 77.57, "month": "02", "start_price": 77.88, "total_price": 3700442, "volume": 19667, "volume_price": 59873, "year": "2014", "dividend_ratio": 1.22, "pbr": 0.79, "per": 44.24}, {"date": "20140211", "market": "KOSDAQ", "name": "건설", "compare": 0.33, "fluc_ratio": 0.43, "high_price": 78.19, "last_price": 77.9, "low_price": 77.44, "month": "02", "start_price": 77.84, "total_price": 3708067, "volume": 14882, "volume_price": 44154, "year": "2014", "dividend_ratio": 1.21, "pbr": 0.79, "per": 44.43}, {"date": "20140212", "market": "KOSDAQ", "name": "건설", "compare": 0.96, "fluc_ratio": 1.23, "high_price": 78.88, "last_price": 78.86, "low_price": 78.09, "month": "02", "start_price": 78.38, "total_price": 3730039, "volume": 15918, "volume_price": 38316, "year": "2014", "dividend_ratio": 1.2, "pbr": 0.8, "per": 44.99}, {"date": "20140213", "market": "KOSDAQ", "name": "건설", "compare": -0.56, "fluc_ratio": -0.71, "high_price": 78.83, "last_price": 78.3, "low_price": 78.13, "month": "02", "start_price": 78.54, "total_price": 3717309, "volume": 16320, "volume_price": 23021, "year": "2014", "dividend_ratio": 1.2, "pbr": 0.79, "per": 44.67}, {"date": "20140214", "market": "KOSDAQ", "name": "건설", "compare": 0.28, "fluc_ratio": 0.36, "high_price": 78.91, "last_price": 78.58, "low_price": 78.46, "month": "02", "start_price": 78.66, "total_price": 3723752, "volume": 12249, "volume_price": 27062, "year": "2014", "dividend_ratio": 1.2, "pbr": 0.8, "per": 44.83}, {"date": "20140217", "market": "KOSDAQ", "name": "건설", "compare": 1.8, "fluc_ratio": 2.29, "high_price": 80.6, "last_price": 80.38, "low_price": 78.3, "month": "02", "start_price": 78.34, "total_price": 3765008, "volume": 22567, "volume_price": 57211, "year": "2014", "dividend_ratio": 1.17, "pbr": 0.82, "per": 45.93}, {"date": "20140218", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.83, "high_price": 81.6, "last_price": 81.05, "low_price": 80.06, "month": "02", "start_price": 80.96, "total_price": 3780322, "volume": 16573, "volume_price": 70288, "year": "2014", "dividend_ratio": 1.16, "pbr": 0.82, "per": 46.34}, {"date": "20140219", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.26, "high_price": 81.68, "last_price": 81.26, "low_price": 81.02, "month": "02", "start_price": 81.11, "total_price": 3785114, "volume": 18009, "volume_price": 55223, "year": "2014", "dividend_ratio": 1.16, "pbr": 0.82, "per": 46.46}, {"date": "20140220", "market": "KOSDAQ", "name": "건설", "compare": 0.99, "fluc_ratio": 1.22, "high_price": 82.65, "last_price": 82.25, "low_price": 81.36, "month": "02", "start_price": 81.44, "total_price": 3807918, "volume": 29663, "volume_price": 65572, "year": "2014", "dividend_ratio": 1.14, "pbr": 0.84, "per": 47.04}, {"date": "20140221", "market": "KOSDAQ", "name": "건설", "compare": 0.6, "fluc_ratio": 0.73, "high_price": 83.4, "last_price": 82.85, "low_price": 82.29, "month": "02", "start_price": 82.96, "total_price": 3821523, "volume": 16317, "volume_price": 35214, "year": "2014", "dividend_ratio": 1.14, "pbr": 0.84, "per": 47.33}, {"date": "20140224", "market": "KOSDAQ", "name": "건설", "compare": 0.58, "fluc_ratio": 0.7, "high_price": 84, "last_price": 83.43, "low_price": 82.96, "month": "02", "start_price": 83.13, "total_price": 3834945, "volume": 12846, "volume_price": 29849, "year": "2014", "dividend_ratio": 1.13, "pbr": 0.85, "per": 47.67}, {"date": "20140225", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.14, "high_price": 84.3, "last_price": 83.55, "low_price": 83.36, "month": "02", "start_price": 83.87, "total_price": 3837903, "volume": 13662, "volume_price": 45044, "year": "2014", "dividend_ratio": 1.13, "pbr": 0.85, "per": 47.75}, {"date": "20140226", "market": "KOSDAQ", "name": "건설", "compare": 0.28, "fluc_ratio": 0.34, "high_price": 84.3, "last_price": 83.83, "low_price": 83.5, "month": "02", "start_price": 83.78, "total_price": 3844216, "volume": 11101, "volume_price": 25777, "year": "2014", "dividend_ratio": 1.12, "pbr": 0.85, "per": 47.94}, {"date": "20140227", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.47, "high_price": 84.24, "last_price": 83.44, "low_price": 83.13, "month": "02", "start_price": 83.99, "total_price": 3835221, "volume": 10224, "volume_price": 33761, "year": "2014", "dividend_ratio": 1.13, "pbr": 0.85, "per": 47.7}, {"date": "20140228", "market": "KOSDAQ", "name": "건설", "compare": 0.83, "fluc_ratio": 0.99, "high_price": 84.29, "last_price": 84.27, "low_price": 83.34, "month": "02", "start_price": 83.81, "total_price": 3854274, "volume": 12866, "volume_price": 30767, "year": "2014", "dividend_ratio": 1.12, "pbr": 0.85, "per": 48.13}, {"date": "20140303", "market": "KOSDAQ", "name": "건설", "compare": -1.12, "fluc_ratio": -1.33, "high_price": 84.31, "last_price": 83.15, "low_price": 82.96, "month": "03", "start_price": 84.22, "total_price": 3828546, "volume": 11425, "volume_price": 26040, "year": "2014", "dividend_ratio": 1.13, "pbr": 0.84, "per": 47.46}, {"date": "20140304", "market": "KOSDAQ", "name": "건설", "compare": 0.96, "fluc_ratio": 1.15, "high_price": 84.11, "last_price": 84.11, "low_price": 82.55, "month": "03", "start_price": 82.7, "total_price": 3850612, "volume": 11760, "volume_price": 22955, "year": "2014", "dividend_ratio": 1.12, "pbr": 0.85, "per": 47.95}, {"date": "20140305", "market": "KOSDAQ", "name": "건설", "compare": 1.77, "fluc_ratio": 2.1, "high_price": 85.98, "last_price": 85.88, "low_price": 84.46, "month": "03", "start_price": 84.52, "total_price": 3891273, "volume": 20717, "volume_price": 47011, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 48.98}, {"date": "20140306", "market": "KOSDAQ", "name": "건설", "compare": 0.58, "fluc_ratio": 0.68, "high_price": 86.96, "last_price": 86.46, "low_price": 86.12, "month": "03", "start_price": 86.23, "total_price": 3904780, "volume": 18589, "volume_price": 38770, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": 49.32}, {"date": "20140307", "market": "KOSDAQ", "name": "건설", "compare": 0.29, "fluc_ratio": 0.34, "high_price": 87.1, "last_price": 86.75, "low_price": 86.3, "month": "03", "start_price": 86.91, "total_price": 3911354, "volume": 10927, "volume_price": 28281, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": 49.44}, {"date": "20140310", "market": "KOSDAQ", "name": "건설", "compare": -1.02, "fluc_ratio": -1.18, "high_price": 87, "last_price": 85.73, "low_price": 85.73, "month": "03", "start_price": 86.77, "total_price": 3887834, "volume": 11689, "volume_price": 25080, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 48.88}, {"date": "20140311", "market": "KOSDAQ", "name": "건설", "compare": 0.77, "fluc_ratio": 0.9, "high_price": 86.64, "last_price": 86.5, "low_price": 86.24, "month": "03", "start_price": 86.27, "total_price": 3905412, "volume": 13411, "volume_price": 32516, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": 49.36}, {"date": "20140312", "market": "KOSDAQ", "name": "건설", "compare": -1.66, "fluc_ratio": -1.92, "high_price": 86.66, "last_price": 84.84, "low_price": 84.84, "month": "03", "start_price": 86.43, "total_price": 3867075, "volume": 24310, "volume_price": 37298, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 48.34}, {"date": "20140313", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.72, "high_price": 85.48, "last_price": 85.45, "low_price": 84.54, "month": "03", "start_price": 85.1, "total_price": 3881230, "volume": 20822, "volume_price": 26372, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 48.67}, {"date": "20140314", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.13, "high_price": 85.78, "last_price": 85.34, "low_price": 84.81, "month": "03", "start_price": 85.21, "total_price": 3880035, "volume": 15140, "volume_price": 24614, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 54.19}, {"date": "20140317", "market": "KOSDAQ", "name": "건설", "compare": -0.28, "fluc_ratio": -0.33, "high_price": 85.74, "last_price": 85.06, "low_price": 84.64, "month": "03", "start_price": 85.67, "total_price": 3873534, "volume": 13647, "volume_price": 25061, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.86, "per": 54.13}, {"date": "20140318", "market": "KOSDAQ", "name": "건설", "compare": 1.09, "fluc_ratio": 1.28, "high_price": 86.37, "last_price": 86.15, "low_price": 85.49, "month": "03", "start_price": 86.01, "total_price": 3899025, "volume": 15654, "volume_price": 33923, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.87, "per": 54.76}, {"date": "20140319", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.1, "high_price": 86.69, "last_price": 86.06, "low_price": 85.6, "month": "03", "start_price": 86.18, "total_price": 3896733, "volume": 12080, "volume_price": 32709, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.87, "per": 54.67}, {"date": "20140320", "market": "KOSDAQ", "name": "건설", "compare": -0.52, "fluc_ratio": -0.6, "high_price": 86.23, "last_price": 85.54, "low_price": 85.1, "month": "03", "start_price": 86.03, "total_price": 3884934, "volume": 8348, "volume_price": 22416, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.86, "per": 54.32}, {"date": "20140321", "market": "KOSDAQ", "name": "건설", "compare": 0.78, "fluc_ratio": 0.91, "high_price": 86.41, "last_price": 86.32, "low_price": 85.32, "month": "03", "start_price": 85.39, "total_price": 3902695, "volume": 22502, "volume_price": 83334, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.89, "per": 273.53}, {"date": "20140324", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 86.82, "last_price": 86.32, "low_price": 85.76, "month": "03", "start_price": 86.46, "total_price": 3902762, "volume": 11910, "volume_price": 39708, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.89, "per": 273.54}, {"date": "20140325", "market": "KOSDAQ", "name": "건설", "compare": -1.12, "fluc_ratio": -1.3, "high_price": 86.11, "last_price": 85.2, "low_price": 85.08, "month": "03", "start_price": 85.79, "total_price": 3876878, "volume": 7521, "volume_price": 23978, "year": "2014", "dividend_ratio": 1.1, "pbr": 0.88, "per": 269.81}, {"date": "20140326", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.23, "high_price": 85.66, "last_price": 85.4, "low_price": 84.78, "month": "03", "start_price": 85.55, "total_price": 3881457, "volume": 7294, "volume_price": 23116, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": 270.5}, {"date": "20140327", "market": "KOSDAQ", "name": "건설", "compare": -0.04, "fluc_ratio": -0.05, "high_price": 85.53, "last_price": 85.36, "low_price": 84.71, "month": "03", "start_price": 85.12, "total_price": 3880660, "volume": 6436, "volume_price": 19432, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": 270.47}, {"date": "20140328", "market": "KOSDAQ", "name": "건설", "compare": 1.29, "fluc_ratio": 1.51, "high_price": 86.65, "last_price": 86.65, "low_price": 85.32, "month": "03", "start_price": 85.32, "total_price": 3910174, "volume": 7748, "volume_price": 28106, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.9, "per": 274.69}, {"date": "20140331", "market": "KOSDAQ", "name": "건설", "compare": -1.04, "fluc_ratio": -1.2, "high_price": 86.87, "last_price": 85.61, "low_price": 85.39, "month": "03", "start_price": 86.64, "total_price": 3886549, "volume": 8475, "volume_price": 28780, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": 271.14}, {"date": "20140401", "market": "KOSDAQ", "name": "건설", "compare": 1.34, "fluc_ratio": 1.57, "high_price": 86.97, "last_price": 86.95, "low_price": 85.38, "month": "04", "start_price": 85.97, "total_price": 3917169, "volume": 8668, "volume_price": 26551, "year": "2014", "dividend_ratio": 1.07, "pbr": 0.9, "per": 275.54}, {"date": "20140402", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.18, "high_price": 87.32, "last_price": 87.11, "low_price": 86.64, "month": "04", "start_price": 87.07, "total_price": 2068457, "volume": 7340, "volume_price": 26864, "year": "2014", "dividend_ratio": 1.07, "pbr": 0.9, "per": 276.08}, {"date": "20140403", "market": "KOSDAQ", "name": "건설", "compare": -1.07, "fluc_ratio": -1.23, "high_price": 88.19, "last_price": 86.04, "low_price": 85.33, "month": "04", "start_price": 87.94, "total_price": 2043165, "volume": 9544, "volume_price": 33934, "year": "2014", "dividend_ratio": 1.07, "pbr": 0.9, "per": 276.64}, {"date": "20140404", "market": "KOSDAQ", "name": "건설", "compare": -0.85, "fluc_ratio": -0.99, "high_price": 86.47, "last_price": 85.19, "low_price": 85.18, "month": "04", "start_price": 86.06, "total_price": 2031880, "volume": 7688, "volume_price": 19782, "year": "2014", "dividend_ratio": 1.06, "pbr": 0.91, "per": "-"}, {"date": "20140407", "market": "KOSDAQ", "name": "건설", "compare": -1.31, "fluc_ratio": -1.54, "high_price": 84.93, "last_price": 83.88, "low_price": 83.69, "month": "04", "start_price": 84.77, "total_price": 2000795, "volume": 6169, "volume_price": 17759, "year": "2014", "dividend_ratio": 1.07, "pbr": 0.9, "per": "-"}, {"date": "20140408", "market": "KOSDAQ", "name": "건설", "compare": -0.89, "fluc_ratio": -1.06, "high_price": 84.29, "last_price": 82.99, "low_price": 82.97, "month": "04", "start_price": 84.17, "total_price": 1979536, "volume": 8478, "volume_price": 20308, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.89, "per": "-"}, {"date": "20140409", "market": "KOSDAQ", "name": "건설", "compare": -1.85, "fluc_ratio": -2.23, "high_price": 83.32, "last_price": 81.14, "low_price": 80.99, "month": "04", "start_price": 83.01, "total_price": 1935166, "volume": 8752, "volume_price": 19406, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": "-"}, {"date": "20140410", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.22, "high_price": 81.58, "last_price": 80.96, "low_price": 80.2, "month": "04", "start_price": 81.42, "total_price": 1931703, "volume": 7137, "volume_price": 18099, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.89, "per": "-"}, {"date": "20140411", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.23, "high_price": 81.27, "last_price": 81.15, "low_price": 80.09, "month": "04", "start_price": 80.18, "total_price": 1898763, "volume": 4934, "volume_price": 13869, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.89, "per": "-"}, {"date": "20140414", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.48, "high_price": 81.63, "last_price": 81.54, "low_price": 80.88, "month": "04", "start_price": 81.31, "total_price": 1907806, "volume": 4684, "volume_price": 10138, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.89, "per": "-"}, {"date": "20140415", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.17, "high_price": 81.95, "last_price": 81.68, "low_price": 81.32, "month": "04", "start_price": 81.82, "total_price": 1911019, "volume": 7234, "volume_price": 19076, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.89, "per": "-"}, {"date": "20140416", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 81.98, "last_price": 81.67, "low_price": 81.37, "month": "04", "start_price": 81.88, "total_price": 1910888, "volume": 7628, "volume_price": 21594, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.89, "per": "-"}, {"date": "20140417", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.13, "high_price": 82.02, "last_price": 81.56, "low_price": 81.38, "month": "04", "start_price": 81.82, "total_price": 1908479, "volume": 8102, "volume_price": 17463, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.89, "per": "-"}, {"date": "20140418", "market": "KOSDAQ", "name": "건설", "compare": 1.03, "fluc_ratio": 1.26, "high_price": 82.7, "last_price": 82.59, "low_price": 81.65, "month": "04", "start_price": 81.82, "total_price": 1934872, "volume": 8092, "volume_price": 20239, "year": "2014", "dividend_ratio": 1.06, "pbr": 0.9, "per": "-"}, {"date": "20140421", "market": "KOSDAQ", "name": "건설", "compare": -1.58, "fluc_ratio": -1.91, "high_price": 82.83, "last_price": 81.01, "low_price": 81.01, "month": "04", "start_price": 82.83, "total_price": 1897740, "volume": 6931, "volume_price": 21308, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.89, "per": "-"}, {"date": "20140422", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 81.44, "last_price": 81.02, "low_price": 80.62, "month": "04", "start_price": 81.24, "total_price": 1898080, "volume": 8664, "volume_price": 29326, "year": "2014", "dividend_ratio": 1.08, "pbr": 0.89, "per": "-"}, {"date": "20140423", "market": "KOSDAQ", "name": "건설", "compare": -0.8, "fluc_ratio": -0.99, "high_price": 81.36, "last_price": 80.22, "low_price": 80.22, "month": "04", "start_price": 81.24, "total_price": 1879452, "volume": 6120, "volume_price": 19312, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": "-"}, {"date": "20140424", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.22, "high_price": 80.59, "last_price": 80.4, "low_price": 78.77, "month": "04", "start_price": 80.42, "total_price": 1883615, "volume": 9002, "volume_price": 25880, "year": "2014", "dividend_ratio": 1.09, "pbr": 0.88, "per": "-"}, {"date": "20140425", "market": "KOSDAQ", "name": "건설", "compare": -1.34, "fluc_ratio": -1.67, "high_price": 80.29, "last_price": 79.06, "low_price": 78.9, "month": "04", "start_price": 80.29, "total_price": 1852267, "volume": 6779, "volume_price": 16645, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.87, "per": "-"}, {"date": "20140428", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.06, "high_price": 79.36, "last_price": 79.01, "low_price": 78.48, "month": "04", "start_price": 79.15, "total_price": 1851073, "volume": 9542, "volume_price": 29145, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.87, "per": "-"}, {"date": "20140429", "market": "KOSDAQ", "name": "건설", "compare": 0.43, "fluc_ratio": 0.54, "high_price": 79.68, "last_price": 79.44, "low_price": 79.03, "month": "04", "start_price": 79.27, "total_price": 1860953, "volume": 6671, "volume_price": 14565, "year": "2014", "dividend_ratio": 1.11, "pbr": 0.87, "per": "-"}, {"date": "20140430", "market": "KOSDAQ", "name": "건설", "compare": 0.1, "fluc_ratio": 0.13, "high_price": 80.09, "last_price": 79.54, "low_price": 79.35, "month": "04", "start_price": 79.96, "total_price": 1863357, "volume": 8288, "volume_price": 17209, "year": "2014", "dividend_ratio": 1.05, "pbr": 0.93, "per": "-"}, {"date": "20140502", "market": "KOSDAQ", "name": "건설", "compare": -0.12, "fluc_ratio": -0.15, "high_price": 79.85, "last_price": 79.42, "low_price": 79.09, "month": "05", "start_price": 79.66, "total_price": 2000188, "volume": 7547, "volume_price": 15265, "year": "2014", "dividend_ratio": 0.97, "pbr": 0.96, "per": "-"}, {"date": "20140507", "market": "KOSDAQ", "name": "건설", "compare": -0.68, "fluc_ratio": -0.86, "high_price": 79.4, "last_price": 78.74, "low_price": 78.3, "month": "05", "start_price": 79.25, "total_price": 1983228, "volume": 6815, "volume_price": 15583, "year": "2014", "dividend_ratio": 0.98, "pbr": 0.95, "per": "-"}, {"date": "20140508", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 79.04, "last_price": 78.74, "low_price": 78.07, "month": "05", "start_price": 78.76, "total_price": 1983207, "volume": 24698, "volume_price": 34962, "year": "2014", "dividend_ratio": 0.98, "pbr": 0.95, "per": "-"}, {"date": "20140509", "market": "KOSDAQ", "name": "건설", "compare": 0.87, "fluc_ratio": 1.1, "high_price": 79.78, "last_price": 79.61, "low_price": 78.77, "month": "05", "start_price": 78.84, "total_price": 2005195, "volume": 9363, "volume_price": 18044, "year": "2014", "dividend_ratio": 0.97, "pbr": 0.96, "per": "-"}, {"date": "20140512", "market": "KOSDAQ", "name": "건설", "compare": -0.57, "fluc_ratio": -0.72, "high_price": 79.94, "last_price": 79.04, "low_price": 78.72, "month": "05", "start_price": 79.77, "total_price": 1952866, "volume": 9156, "volume_price": 18538, "year": "2014", "dividend_ratio": 0.99, "pbr": 0.88, "per": "-"}, {"date": "20140513", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.67, "high_price": 79.57, "last_price": 79.57, "low_price": 78.75, "month": "05", "start_price": 79.48, "total_price": 1965520, "volume": 9174, "volume_price": 22151, "year": "2014", "dividend_ratio": 0.99, "pbr": 0.89, "per": "-"}, {"date": "20140514", "market": "KOSDAQ", "name": "건설", "compare": 0.78, "fluc_ratio": 0.98, "high_price": 80.35, "last_price": 80.35, "low_price": 79.53, "month": "05", "start_price": 79.73, "total_price": 1990057, "volume": 11152, "volume_price": 25663, "year": "2014", "dividend_ratio": 0.98, "pbr": 0.9, "per": "-"}, {"date": "20140515", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.17, "high_price": 80.83, "last_price": 80.49, "low_price": 80.13, "month": "05", "start_price": 80.41, "total_price": 1995311, "volume": 16149, "volume_price": 31682, "year": "2014", "dividend_ratio": 0.97, "pbr": 0.9, "per": "-"}, {"date": "20140516", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.09, "high_price": 81.06, "last_price": 80.56, "low_price": 80.19, "month": "05", "start_price": 80.49, "total_price": 1999361, "volume": 15174, "volume_price": 45942, "year": "2014", "dividend_ratio": 0.97, "pbr": 0.9, "per": "-"}, {"date": "20140519", "market": "KOSDAQ", "name": "건설", "compare": -1.33, "fluc_ratio": -1.65, "high_price": 81.03, "last_price": 79.23, "low_price": 78.98, "month": "05", "start_price": 80.91, "total_price": 1967852, "volume": 15695, "volume_price": 37065, "year": "2014", "dividend_ratio": 0.99, "pbr": 0.89, "per": "-"}, {"date": "20140520", "market": "KOSDAQ", "name": "건설", "compare": -0.87, "fluc_ratio": -1.1, "high_price": 79.4, "last_price": 78.36, "low_price": 77.59, "month": "05", "start_price": 79.19, "total_price": 1945698, "volume": 12247, "volume_price": 28364, "year": "2014", "dividend_ratio": 1, "pbr": 0.88, "per": "-"}, {"date": "20140521", "market": "KOSDAQ", "name": "건설", "compare": -0.29, "fluc_ratio": -0.37, "high_price": 78.75, "last_price": 78.07, "low_price": 77.79, "month": "05", "start_price": 78.58, "total_price": 1937161, "volume": 11043, "volume_price": 29990, "year": "2014", "dividend_ratio": 1, "pbr": 0.87, "per": "-"}, {"date": "20140522", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.05, "high_price": 78.79, "last_price": 78.11, "low_price": 77.93, "month": "05", "start_price": 78.52, "total_price": 1938870, "volume": 7667, "volume_price": 19647, "year": "2014", "dividend_ratio": 1, "pbr": 0.87, "per": "-"}, {"date": "20140523", "market": "KOSDAQ", "name": "건설", "compare": 0.79, "fluc_ratio": 1.01, "high_price": 78.9, "last_price": 78.9, "low_price": 78.05, "month": "05", "start_price": 78.57, "total_price": 1964191, "volume": 10737, "volume_price": 23653, "year": "2014", "dividend_ratio": 0.99, "pbr": 0.88, "per": "-"}, {"date": "20140526", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.23, "high_price": 79.53, "last_price": 78.72, "low_price": 78.58, "month": "05", "start_price": 79.42, "total_price": 1959702, "volume": 10091, "volume_price": 26512, "year": "2014", "dividend_ratio": 0.99, "pbr": 0.88, "per": "-"}, {"date": "20140527", "market": "KOSDAQ", "name": "건설", "compare": -0.06, "fluc_ratio": -0.08, "high_price": 78.75, "last_price": 78.66, "low_price": 77.9, "month": "05", "start_price": 78.66, "total_price": 1959967, "volume": 7443, "volume_price": 18794, "year": "2014", "dividend_ratio": 0.99, "pbr": 0.88, "per": "-"}, {"date": "20140528", "market": "KOSDAQ", "name": "건설", "compare": -0.19, "fluc_ratio": -0.24, "high_price": 78.7, "last_price": 78.47, "low_price": 78.07, "month": "05", "start_price": 78.6, "total_price": 1954799, "volume": 7684, "volume_price": 20057, "year": "2014", "dividend_ratio": 0.99, "pbr": 0.88, "per": "-"}, {"date": "20140529", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.78, "high_price": 79.1, "last_price": 79.08, "low_price": 78.23, "month": "05", "start_price": 78.49, "total_price": 1972165, "volume": 8797, "volume_price": 22240, "year": "2014", "dividend_ratio": 0.98, "pbr": 0.89, "per": "-"}, {"date": "20140530", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.49, "high_price": 79.36, "last_price": 78.69, "low_price": 78.58, "month": "05", "start_price": 79.36, "total_price": 1964115, "volume": 9146, "volume_price": 18494, "year": "2014", "dividend_ratio": 0.99, "pbr": 0.88, "per": "-"}, {"date": "20140602", "market": "KOSDAQ", "name": "건설", "compare": -1.25, "fluc_ratio": -1.59, "high_price": 79.51, "last_price": 77.44, "low_price": 77.44, "month": "06", "start_price": 79.33, "total_price": 1934646, "volume": 8515, "volume_price": 31975, "year": "2014", "dividend_ratio": 1, "pbr": 0.87, "per": "-"}, {"date": "20140603", "market": "KOSDAQ", "name": "건설", "compare": 0.23, "fluc_ratio": 0.3, "high_price": 77.82, "last_price": 77.67, "low_price": 76.42, "month": "06", "start_price": 77.43, "total_price": 1945412, "volume": 6056, "volume_price": 20688, "year": "2014", "dividend_ratio": 1, "pbr": 0.87, "per": "-"}, {"date": "20140605", "market": "KOSDAQ", "name": "건설", "compare": -0.62, "fluc_ratio": -0.8, "high_price": 77.87, "last_price": 77.05, "low_price": 76.48, "month": "06", "start_price": 77.46, "total_price": 1931684, "volume": 6144, "volume_price": 14081, "year": "2014", "dividend_ratio": 1, "pbr": 0.86, "per": "-"}, {"date": "20140609", "market": "KOSDAQ", "name": "건설", "compare": -0.1, "fluc_ratio": -0.13, "high_price": 77.65, "last_price": 76.95, "low_price": 76.37, "month": "06", "start_price": 77.47, "total_price": 1929212, "volume": 10415, "volume_price": 17521, "year": "2014", "dividend_ratio": 1.01, "pbr": 0.86, "per": "-"}, {"date": "20140610", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.87, "high_price": 77.62, "last_price": 77.62, "low_price": 77.02, "month": "06", "start_price": 77.05, "total_price": 1940854, "volume": 8029, "volume_price": 14966, "year": "2014", "dividend_ratio": 1, "pbr": 0.87, "per": "-"}, {"date": "20140611", "market": "KOSDAQ", "name": "건설", "compare": 0.55, "fluc_ratio": 0.71, "high_price": 78.3, "last_price": 78.17, "low_price": 77.9, "month": "06", "start_price": 78.07, "total_price": 1955856, "volume": 6504, "volume_price": 15549, "year": "2014", "dividend_ratio": 0.99, "pbr": 0.88, "per": "-"}, {"date": "20140612", "market": "KOSDAQ", "name": "건설", "compare": 0.81, "fluc_ratio": 1.04, "high_price": 78.99, "last_price": 78.98, "low_price": 78.34, "month": "06", "start_price": 78.34, "total_price": 1979179, "volume": 14403, "volume_price": 21909, "year": "2014", "dividend_ratio": 0.98, "pbr": 0.89, "per": "-"}, {"date": "20140613", "market": "KOSDAQ", "name": "건설", "compare": -0.08, "fluc_ratio": -0.1, "high_price": 78.91, "last_price": 78.9, "low_price": 78.24, "month": "06", "start_price": 78.91, "total_price": 1980109, "volume": 9118, "volume_price": 17577, "year": "2014", "dividend_ratio": 0.98, "pbr": 0.88, "per": "-"}, {"date": "20140616", "market": "KOSDAQ", "name": "건설", "compare": 1.1, "fluc_ratio": 1.39, "high_price": 80.03, "last_price": 80, "low_price": 78.28, "month": "06", "start_price": 79.2, "total_price": 2008720, "volume": 12523, "volume_price": 22908, "year": "2014", "dividend_ratio": 0.97, "pbr": 0.9, "per": "-"}, {"date": "20140617", "market": "KOSDAQ", "name": "건설", "compare": 0.59, "fluc_ratio": 0.74, "high_price": 80.78, "last_price": 80.59, "low_price": 79.87, "month": "06", "start_price": 79.98, "total_price": 2022920, "volume": 15918, "volume_price": 25611, "year": "2014", "dividend_ratio": 0.96, "pbr": 0.9, "per": "-"}, {"date": "20140618", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -0.97, "high_price": 80.88, "last_price": 79.81, "low_price": 79.7, "month": "06", "start_price": 80.74, "total_price": 2005899, "volume": 15013, "volume_price": 23783, "year": "2014", "dividend_ratio": 0.97, "pbr": 0.89, "per": "-"}, {"date": "20140619", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 80.3, "last_price": 79.81, "low_price": 79.38, "month": "06", "start_price": 79.89, "total_price": 2008599, "volume": 9447, "volume_price": 21000, "year": "2014", "dividend_ratio": 0.97, "pbr": 0.89, "per": "-"}, {"date": "20140620", "market": "KOSDAQ", "name": "건설", "compare": -0.08, "fluc_ratio": -0.1, "high_price": 79.85, "last_price": 79.73, "low_price": 79.03, "month": "06", "start_price": 79.85, "total_price": 2006864, "volume": 6918, "volume_price": 15889, "year": "2014", "dividend_ratio": 0.97, "pbr": 0.89, "per": "-"}, {"date": "20140623", "market": "KOSDAQ", "name": "건설", "compare": -0.44, "fluc_ratio": -0.55, "high_price": 79.89, "last_price": 79.29, "low_price": 79.09, "month": "06", "start_price": 79.65, "total_price": 1995393, "volume": 7755, "volume_price": 15305, "year": "2014", "dividend_ratio": 0.97, "pbr": 0.89, "per": "-"}, {"date": "20140624", "market": "KOSDAQ", "name": "건설", "compare": -0.26, "fluc_ratio": -0.33, "high_price": 79.36, "last_price": 79.03, "low_price": 78.32, "month": "06", "start_price": 79.32, "total_price": 1989076, "volume": 8937, "volume_price": 21058, "year": "2014", "dividend_ratio": 0.98, "pbr": 0.89, "per": "-"}, {"date": "20140625", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.14, "high_price": 79.2, "last_price": 78.92, "low_price": 78.45, "month": "06", "start_price": 78.84, "total_price": 1988509, "volume": 7663, "volume_price": 15806, "year": "2014", "dividend_ratio": 0.98, "pbr": 0.89, "per": "-"}, {"date": "20140626", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.49, "high_price": 79.42, "last_price": 79.31, "low_price": 78.88, "month": "06", "start_price": 79.09, "total_price": 2001643, "volume": 6616, "volume_price": 13946, "year": "2014", "dividend_ratio": 0.97, "pbr": 0.89, "per": "-"}, {"date": "20140627", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.62, "high_price": 79.64, "last_price": 78.82, "low_price": 78.63, "month": "06", "start_price": 79.28, "total_price": 1978572, "volume": 8392, "volume_price": 18941, "year": "2014", "dividend_ratio": 0.98, "pbr": 0.88, "per": "-"}, {"date": "20140630", "market": "KOSDAQ", "name": "건설", "compare": 0.89, "fluc_ratio": 1.13, "high_price": 79.77, "last_price": 79.71, "low_price": 78.88, "month": "06", "start_price": 79.25, "total_price": 2001608, "volume": 7309, "volume_price": 17668, "year": "2014", "dividend_ratio": 0.97, "pbr": 0.89, "per": "-"}, {"date": "20140701", "market": "KOSDAQ", "name": "건설", "compare": 1.32, "fluc_ratio": 1.66, "high_price": 81.03, "last_price": 81.03, "low_price": 79.79, "month": "07", "start_price": 80, "total_price": 2033509, "volume": 11041, "volume_price": 41047, "year": "2014", "dividend_ratio": 0.95, "pbr": 0.91, "per": "-"}, {"date": "20140702", "market": "KOSDAQ", "name": "건설", "compare": 0.7, "fluc_ratio": 0.86, "high_price": 81.85, "last_price": 81.73, "low_price": 81.38, "month": "07", "start_price": 81.7, "total_price": 2048664, "volume": 9583, "volume_price": 41078, "year": "2014", "dividend_ratio": 0.95, "pbr": 0.92, "per": "-"}, {"date": "20140703", "market": "KOSDAQ", "name": "건설", "compare": 0.52, "fluc_ratio": 0.64, "high_price": 82.3, "last_price": 82.25, "low_price": 81.32, "month": "07", "start_price": 82, "total_price": 2062493, "volume": 20688, "volume_price": 37380, "year": "2014", "dividend_ratio": 0.94, "pbr": 0.92, "per": "-"}, {"date": "20140704", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 82.6, "last_price": 82.24, "low_price": 81.58, "month": "07", "start_price": 82.58, "total_price": 2063805, "volume": 19866, "volume_price": 42675, "year": "2014", "dividend_ratio": 0.94, "pbr": 0.92, "per": "-"}, {"date": "20140707", "market": "KOSDAQ", "name": "건설", "compare": 1.03, "fluc_ratio": 1.25, "high_price": 83.39, "last_price": 83.27, "low_price": 81.94, "month": "07", "start_price": 82.41, "total_price": 2076841, "volume": 12666, "volume_price": 37897, "year": "2014", "dividend_ratio": 0.93, "pbr": 0.93, "per": "-"}, {"date": "20140708", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.3, "high_price": 83.71, "last_price": 83.52, "low_price": 82.6, "month": "07", "start_price": 83.57, "total_price": 2080858, "volume": 13441, "volume_price": 31268, "year": "2014", "dividend_ratio": 0.93, "pbr": 0.94, "per": "-"}, {"date": "20140709", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.23, "high_price": 84.07, "last_price": 83.71, "low_price": 82.7, "month": "07", "start_price": 82.83, "total_price": 2264466, "volume": 15937, "volume_price": 37606, "year": "2014", "dividend_ratio": 0.86, "pbr": 0.94, "per": "-"}, {"date": "20140710", "market": "KOSDAQ", "name": "건설", "compare": 0.73, "fluc_ratio": 0.87, "high_price": 84.59, "last_price": 84.44, "low_price": 83.85, "month": "07", "start_price": 84.26, "total_price": 2283793, "volume": 16905, "volume_price": 36568, "year": "2014", "dividend_ratio": 0.85, "pbr": 0.95, "per": "-"}, {"date": "20140711", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.21, "high_price": 84.87, "last_price": 84.62, "low_price": 83.86, "month": "07", "start_price": 84.74, "total_price": 2289139, "volume": 16275, "volume_price": 37234, "year": "2014", "dividend_ratio": 0.85, "pbr": 0.95, "per": "-"}, {"date": "20140714", "market": "KOSDAQ", "name": "건설", "compare": 0.94, "fluc_ratio": 1.11, "high_price": 85.72, "last_price": 85.56, "low_price": 84.55, "month": "07", "start_price": 85.1, "total_price": 2313943, "volume": 15391, "volume_price": 36051, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.96, "per": "-"}, {"date": "20140715", "market": "KOSDAQ", "name": "건설", "compare": -1.13, "fluc_ratio": -1.32, "high_price": 86.3, "last_price": 84.43, "low_price": 84.19, "month": "07", "start_price": 85.87, "total_price": 2284900, "volume": 12300, "volume_price": 28943, "year": "2014", "dividend_ratio": 0.85, "pbr": 0.95, "per": "-"}, {"date": "20140716", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.24, "high_price": 84.93, "last_price": 84.23, "low_price": 83.4, "month": "07", "start_price": 84.65, "total_price": 2278770, "volume": 12645, "volume_price": 28823, "year": "2014", "dividend_ratio": 0.85, "pbr": 0.95, "per": "-"}, {"date": "20140717", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.61, "high_price": 84.89, "last_price": 84.74, "low_price": 84.13, "month": "07", "start_price": 84.28, "total_price": 2292907, "volume": 15975, "volume_price": 26843, "year": "2014", "dividend_ratio": 0.85, "pbr": 0.95, "per": "-"}, {"date": "20140718", "market": "KOSDAQ", "name": "건설", "compare": -0.43, "fluc_ratio": -0.51, "high_price": 84.65, "last_price": 84.31, "low_price": 84.04, "month": "07", "start_price": 84.29, "total_price": 2293837, "volume": 13115, "volume_price": 24169, "year": "2014", "dividend_ratio": 0.85, "pbr": 0.95, "per": "-"}, {"date": "20140721", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 84.76, "last_price": 84.3, "low_price": 83.92, "month": "07", "start_price": 84.7, "total_price": 2293600, "volume": 12113, "volume_price": 24577, "year": "2014", "dividend_ratio": 0.85, "pbr": 0.95, "per": "-"}, {"date": "20140722", "market": "KOSDAQ", "name": "건설", "compare": 1.02, "fluc_ratio": 1.21, "high_price": 85.32, "last_price": 85.32, "low_price": 84.1, "month": "07", "start_price": 84.41, "total_price": 2327016, "volume": 10593, "volume_price": 21543, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.96, "per": "-"}, {"date": "20140723", "market": "KOSDAQ", "name": "건설", "compare": 0.29, "fluc_ratio": 0.34, "high_price": 86.23, "last_price": 85.61, "low_price": 85.26, "month": "07", "start_price": 85.56, "total_price": 2336830, "volume": 19608, "volume_price": 39792, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.96, "per": "-"}, {"date": "20140724", "market": "KOSDAQ", "name": "건설", "compare": -0.65, "fluc_ratio": -0.76, "high_price": 85.96, "last_price": 84.96, "low_price": 84.65, "month": "07", "start_price": 85.85, "total_price": 2319036, "volume": 11456, "volume_price": 24476, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.95, "per": "-"}, {"date": "20140725", "market": "KOSDAQ", "name": "건설", "compare": 0.75, "fluc_ratio": 0.88, "high_price": 85.77, "last_price": 85.71, "low_price": 84.72, "month": "07", "start_price": 85.21, "total_price": 2340198, "volume": 11737, "volume_price": 22983, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.96, "per": "-"}, {"date": "20140728", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.18, "high_price": 86.49, "last_price": 85.56, "low_price": 84.76, "month": "07", "start_price": 86.04, "total_price": 2336221, "volume": 15609, "volume_price": 31764, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.96, "per": "-"}, {"date": "20140729", "market": "KOSDAQ", "name": "건설", "compare": -1.43, "fluc_ratio": -1.67, "high_price": 85.64, "last_price": 84.13, "low_price": 83.59, "month": "07", "start_price": 85.63, "total_price": 2297187, "volume": 11421, "volume_price": 23000, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.94, "per": "-"}, {"date": "20140730", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.13, "high_price": 84.56, "last_price": 84.24, "low_price": 83.4, "month": "07", "start_price": 84.19, "total_price": 2300251, "volume": 13336, "volume_price": 21418, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.95, "per": "-"}, {"date": "20140731", "market": "KOSDAQ", "name": "건설", "compare": 0.15, "fluc_ratio": 0.18, "high_price": 85.08, "last_price": 84.39, "low_price": 83.04, "month": "07", "start_price": 84.7, "total_price": 2304282, "volume": 15067, "volume_price": 23654, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.95, "per": "-"}, {"date": "20140801", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 84.51, "last_price": 84.37, "low_price": 83.21, "month": "08", "start_price": 83.48, "total_price": 2303852, "volume": 7125, "volume_price": 13872, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.95, "per": "-"}, {"date": "20140804", "market": "KOSDAQ", "name": "건설", "compare": 1.82, "fluc_ratio": 2.16, "high_price": 86.19, "last_price": 86.19, "low_price": 84.55, "month": "08", "start_price": 84.98, "total_price": 2353272, "volume": 11414, "volume_price": 20955, "year": "2014", "dividend_ratio": 0.82, "pbr": 0.97, "per": "-"}, {"date": "20140805", "market": "KOSDAQ", "name": "건설", "compare": -0.98, "fluc_ratio": -1.14, "high_price": 86.43, "last_price": 85.21, "low_price": 84.85, "month": "08", "start_price": 86.19, "total_price": 2326483, "volume": 16102, "volume_price": 20840, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.96, "per": "-"}, {"date": "20140806", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.23, "high_price": 85.42, "last_price": 85.01, "low_price": 84.55, "month": "08", "start_price": 85.24, "total_price": 2321407, "volume": 18628, "volume_price": 25579, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.95, "per": "-"}, {"date": "20140807", "market": "KOSDAQ", "name": "건설", "compare": 0.34, "fluc_ratio": 0.4, "high_price": 86.07, "last_price": 85.35, "low_price": 85.02, "month": "08", "start_price": 85.28, "total_price": 2330701, "volume": 20297, "volume_price": 26824, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.96, "per": "-"}, {"date": "20140808", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.2, "high_price": 86.07, "last_price": 85.18, "low_price": 84.17, "month": "08", "start_price": 85.45, "total_price": 2326060, "volume": 10017, "volume_price": 24740, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.96, "per": "-"}, {"date": "20140811", "market": "KOSDAQ", "name": "건설", "compare": 0.13, "fluc_ratio": 0.15, "high_price": 85.94, "last_price": 85.31, "low_price": 84.71, "month": "08", "start_price": 85.6, "total_price": 2329505, "volume": 10413, "volume_price": 22387, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.96, "per": "-"}, {"date": "20140812", "market": "KOSDAQ", "name": "건설", "compare": 0.17, "fluc_ratio": 0.2, "high_price": 86.11, "last_price": 85.48, "low_price": 84.99, "month": "08", "start_price": 85.82, "total_price": 2334284, "volume": 15118, "volume_price": 38188, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.96, "per": "-"}, {"date": "20140813", "market": "KOSDAQ", "name": "건설", "compare": 0.62, "fluc_ratio": 0.73, "high_price": 86.16, "last_price": 86.1, "low_price": 85.33, "month": "08", "start_price": 85.88, "total_price": 2351108, "volume": 13916, "volume_price": 25748, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.97, "per": "-"}, {"date": "20140814", "market": "KOSDAQ", "name": "건설", "compare": 1.57, "fluc_ratio": 1.82, "high_price": 87.8, "last_price": 87.67, "low_price": 86.04, "month": "08", "start_price": 86.31, "total_price": 2393926, "volume": 15922, "volume_price": 45252, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.99, "per": "-"}, {"date": "20140818", "market": "KOSDAQ", "name": "건설", "compare": 1.35, "fluc_ratio": 1.54, "high_price": 89.33, "last_price": 89.02, "low_price": 88.07, "month": "08", "start_price": 88.48, "total_price": 2430632, "volume": 20641, "volume_price": 35650, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.0, "per": "-"}, {"date": "20140819", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.74, "high_price": 89.76, "last_price": 89.68, "low_price": 88.68, "month": "08", "start_price": 89.21, "total_price": 2448830, "volume": 19952, "volume_price": 27603, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.01, "per": "-"}, {"date": "20140820", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.45, "high_price": 90.47, "last_price": 90.08, "low_price": 89.88, "month": "08", "start_price": 89.97, "total_price": 2460597, "volume": 16627, "volume_price": 34120, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.01, "per": "-"}, {"date": "20140821", "market": "KOSDAQ", "name": "건설", "compare": 0.62, "fluc_ratio": 0.69, "high_price": 91.34, "last_price": 90.7, "low_price": 90.46, "month": "08", "start_price": 90.48, "total_price": 2477575, "volume": 18528, "volume_price": 45699, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.02, "per": "-"}, {"date": "20140822", "market": "KOSDAQ", "name": "건설", "compare": -0.29, "fluc_ratio": -0.32, "high_price": 91.56, "last_price": 90.41, "low_price": 90.1, "month": "08", "start_price": 91.02, "total_price": 2469713, "volume": 13283, "volume_price": 29894, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.02, "per": "-"}, {"date": "20140825", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.13, "high_price": 90.77, "last_price": 90.53, "low_price": 89.4, "month": "08", "start_price": 90.57, "total_price": 2472835, "volume": 17681, "volume_price": 33784, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.02, "per": "-"}, {"date": "20140826", "market": "KOSDAQ", "name": "건설", "compare": 1.88, "fluc_ratio": 2.08, "high_price": 92.41, "last_price": 92.41, "low_price": 90.44, "month": "08", "start_price": 90.7, "total_price": 2524179, "volume": 12199, "volume_price": 27081, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.04, "per": "-"}, {"date": "20140827", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.25, "high_price": 92.98, "last_price": 92.18, "low_price": 91.58, "month": "08", "start_price": 92.53, "total_price": 2517822, "volume": 16937, "volume_price": 27570, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.04, "per": "-"}, {"date": "20140828", "market": "KOSDAQ", "name": "건설", "compare": 0.35, "fluc_ratio": 0.38, "high_price": 92.79, "last_price": 92.53, "low_price": 92.07, "month": "08", "start_price": 92.75, "total_price": 2527546, "volume": 18847, "volume_price": 29938, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.04, "per": "-"}, {"date": "20140829", "market": "KOSDAQ", "name": "건설", "compare": 1.14, "fluc_ratio": 1.23, "high_price": 93.67, "last_price": 93.67, "low_price": 91.57, "month": "08", "start_price": 92.17, "total_price": 2558799, "volume": 24629, "volume_price": 39424, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.06, "per": "-"}, {"date": "20140901", "market": "KOSDAQ", "name": "건설", "compare": -2.46, "fluc_ratio": -2.63, "high_price": 93.21, "last_price": 91.21, "low_price": 90.87, "month": "09", "start_price": 93.12, "total_price": 2491308, "volume": 35518, "volume_price": 57104, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.03, "per": "-"}, {"date": "20140902", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.38, "high_price": 91.44, "last_price": 90.86, "low_price": 90.36, "month": "09", "start_price": 91.42, "total_price": 2481962, "volume": 21806, "volume_price": 32360, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.02, "per": "-"}, {"date": "20140903", "market": "KOSDAQ", "name": "건설", "compare": 0.46, "fluc_ratio": 0.51, "high_price": 91.47, "last_price": 91.32, "low_price": 90.87, "month": "09", "start_price": 91, "total_price": 2494341, "volume": 21527, "volume_price": 34050, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.03, "per": "-"}, {"date": "20140904", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.03, "high_price": 91.71, "last_price": 91.35, "low_price": 90.5, "month": "09", "start_price": 91.58, "total_price": 2495128, "volume": 21921, "volume_price": 38860, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.03, "per": "-"}, {"date": "20140905", "market": "KOSDAQ", "name": "건설", "compare": 0.34, "fluc_ratio": 0.37, "high_price": 91.83, "last_price": 91.69, "low_price": 90.26, "month": "09", "start_price": 90.93, "total_price": 2504423, "volume": 20036, "volume_price": 33976, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.04, "per": "-"}, {"date": "20140911", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.35, "high_price": 92.82, "last_price": 92.01, "low_price": 91.83, "month": "09", "start_price": 92.06, "total_price": 2513125, "volume": 18114, "volume_price": 33139, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.04, "per": "-"}, {"date": "20140912", "market": "KOSDAQ", "name": "건설", "compare": -0.46, "fluc_ratio": -0.5, "high_price": 92.43, "last_price": 91.55, "low_price": 90.87, "month": "09", "start_price": 92.32, "total_price": 2500657, "volume": 13023, "volume_price": 25525, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.03, "per": "-"}, {"date": "20140915", "market": "KOSDAQ", "name": "건설", "compare": -1.09, "fluc_ratio": -1.19, "high_price": 91.75, "last_price": 90.46, "low_price": 90.25, "month": "09", "start_price": 91.64, "total_price": 2470715, "volume": 13170, "volume_price": 23388, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.02, "per": "-"}, {"date": "20140916", "market": "KOSDAQ", "name": "건설", "compare": 0.62, "fluc_ratio": 0.69, "high_price": 91.08, "last_price": 91.08, "low_price": 90.26, "month": "09", "start_price": 90.43, "total_price": 2487753, "volume": 13155, "volume_price": 24792, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.03, "per": "-"}, {"date": "20140917", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.35, "high_price": 91.5, "last_price": 91.4, "low_price": 90.71, "month": "09", "start_price": 91.43, "total_price": 2496530, "volume": 16936, "volume_price": 30030, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.03, "per": "-"}, {"date": "20140918", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.15, "high_price": 91.71, "last_price": 91.54, "low_price": 91.03, "month": "09", "start_price": 91.59, "total_price": 2500501, "volume": 11640, "volume_price": 20353, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.03, "per": "-"}, {"date": "20140919", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.56, "high_price": 92.26, "last_price": 92.05, "low_price": 91.28, "month": "09", "start_price": 91.66, "total_price": 2514513, "volume": 21439, "volume_price": 28231, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.04, "per": "-"}, {"date": "20140922", "market": "KOSDAQ", "name": "건설", "compare": -1.09, "fluc_ratio": -1.18, "high_price": 92.59, "last_price": 90.96, "low_price": 90.82, "month": "09", "start_price": 92.59, "total_price": 2484772, "volume": 11184, "volume_price": 26159, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.03, "per": "-"}, {"date": "20140923", "market": "KOSDAQ", "name": "건설", "compare": -0.84, "fluc_ratio": -0.92, "high_price": 90.83, "last_price": 90.12, "low_price": 89.48, "month": "09", "start_price": 90.62, "total_price": 2461764, "volume": 10454, "volume_price": 22382, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.02, "per": "-"}, {"date": "20140924", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.68, "high_price": 90.96, "last_price": 90.73, "low_price": 89.57, "month": "09", "start_price": 90.14, "total_price": 2478506, "volume": 8244, "volume_price": 18298, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.02, "per": "-"}, {"date": "20140925", "market": "KOSDAQ", "name": "건설", "compare": 0.09, "fluc_ratio": 0.1, "high_price": 91.61, "last_price": 90.82, "low_price": 90.61, "month": "09", "start_price": 91.14, "total_price": 2480768, "volume": 13898, "volume_price": 25687, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.03, "per": "-"}, {"date": "20140926", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 91.18, "last_price": 90.83, "low_price": 89.53, "month": "09", "start_price": 90.17, "total_price": 2481081, "volume": 20273, "volume_price": 31366, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.03, "per": "-"}, {"date": "20140929", "market": "KOSDAQ", "name": "건설", "compare": -1.45, "fluc_ratio": -1.6, "high_price": 91.4, "last_price": 89.38, "low_price": 88.96, "month": "09", "start_price": 91.11, "total_price": 2441624, "volume": 14755, "volume_price": 24386, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.01, "per": "-"}, {"date": "20140930", "market": "KOSDAQ", "name": "건설", "compare": -0.07, "fluc_ratio": -0.08, "high_price": 89.84, "last_price": 89.31, "low_price": 88.8, "month": "09", "start_price": 89.73, "total_price": 2439746, "volume": 16907, "volume_price": 20476, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.01, "per": "-"}, {"date": "20141001", "market": "KOSDAQ", "name": "건설", "compare": -1.75, "fluc_ratio": -1.96, "high_price": 89.86, "last_price": 87.56, "low_price": 87.52, "month": "10", "start_price": 89.55, "total_price": 2391856, "volume": 11810, "volume_price": 20477, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.99, "per": "-"}, {"date": "20141002", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.37, "high_price": 87.99, "last_price": 87.88, "low_price": 86.53, "month": "10", "start_price": 87.4, "total_price": 2400493, "volume": 10187, "volume_price": 18079, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.99, "per": "-"}, {"date": "20141006", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.44, "high_price": 88.88, "last_price": 87.49, "low_price": 87.49, "month": "10", "start_price": 88.67, "total_price": 2389865, "volume": 17570, "volume_price": 27098, "year": "2014", "dividend_ratio": 0.81, "pbr": 0.99, "per": "-"}, {"date": "20141007", "market": "KOSDAQ", "name": "건설", "compare": -0.71, "fluc_ratio": -0.81, "high_price": 87.9, "last_price": 86.78, "low_price": 86.73, "month": "10", "start_price": 87.5, "total_price": 2370480, "volume": 19074, "volume_price": 35628, "year": "2014", "dividend_ratio": 0.82, "pbr": 0.98, "per": "-"}, {"date": "20141008", "market": "KOSDAQ", "name": "건설", "compare": 1.68, "fluc_ratio": 1.94, "high_price": 88.46, "last_price": 88.46, "low_price": 86.35, "month": "10", "start_price": 86.55, "total_price": 2416447, "volume": 16845, "volume_price": 25167, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.01, "per": "-"}, {"date": "20141010", "market": "KOSDAQ", "name": "건설", "compare": -0.91, "fluc_ratio": -1.03, "high_price": 88.24, "last_price": 87.55, "low_price": 87.28, "month": "10", "start_price": 88.01, "total_price": 2391589, "volume": 12210, "volume_price": 20888, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.0, "per": "-"}, {"date": "20141013", "market": "KOSDAQ", "name": "건설", "compare": -2.26, "fluc_ratio": -2.58, "high_price": 87.15, "last_price": 85.29, "low_price": 84.07, "month": "10", "start_price": 87.15, "total_price": 2329828, "volume": 11895, "volume_price": 25569, "year": "2014", "dividend_ratio": 0.85, "pbr": 0.98, "per": "-"}, {"date": "20141014", "market": "KOSDAQ", "name": "건설", "compare": 1.67, "fluc_ratio": 1.96, "high_price": 87.13, "last_price": 86.96, "low_price": 85.05, "month": "10", "start_price": 85.05, "total_price": 2375710, "volume": 13893, "volume_price": 29444, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.99, "per": "-"}, {"date": "20141015", "market": "KOSDAQ", "name": "건설", "compare": 0.72, "fluc_ratio": 0.83, "high_price": 87.69, "last_price": 87.68, "low_price": 86.85, "month": "10", "start_price": 87.38, "total_price": 2395455, "volume": 13901, "volume_price": 24459, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.0, "per": "-"}, {"date": "20141016", "market": "KOSDAQ", "name": "건설", "compare": -0.22, "fluc_ratio": -0.25, "high_price": 88.03, "last_price": 87.46, "low_price": 85.84, "month": "10", "start_price": 87.1, "total_price": 2389271, "volume": 13739, "volume_price": 27597, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.0, "per": "-"}, {"date": "20141017", "market": "KOSDAQ", "name": "건설", "compare": -1.28, "fluc_ratio": -1.46, "high_price": 87.89, "last_price": 86.18, "low_price": 85.54, "month": "10", "start_price": 87.73, "total_price": 2354570, "volume": 16006, "volume_price": 29076, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.99, "per": "-"}, {"date": "20141020", "market": "KOSDAQ", "name": "건설", "compare": 0.93, "fluc_ratio": 1.08, "high_price": 87.34, "last_price": 87.11, "low_price": 86.23, "month": "10", "start_price": 86.99, "total_price": 2379760, "volume": 12854, "volume_price": 28320, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.0, "per": "-"}, {"date": "20141021", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.48, "high_price": 87.33, "last_price": 86.69, "low_price": 85.94, "month": "10", "start_price": 87.06, "total_price": 2368386, "volume": 12351, "volume_price": 31007, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.99, "per": "-"}, {"date": "20141022", "market": "KOSDAQ", "name": "건설", "compare": 0.29, "fluc_ratio": 0.33, "high_price": 87.74, "last_price": 86.98, "low_price": 86.78, "month": "10", "start_price": 87.51, "total_price": 2376391, "volume": 14938, "volume_price": 32088, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.99, "per": "-"}, {"date": "20141023", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.7, "high_price": 88.29, "last_price": 87.59, "low_price": 87.06, "month": "10", "start_price": 87.08, "total_price": 2392603, "volume": 18913, "volume_price": 50699, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.0, "per": "-"}, {"date": "20141024", "market": "KOSDAQ", "name": "건설", "compare": -0.06, "fluc_ratio": -0.07, "high_price": 88.04, "last_price": 87.53, "low_price": 86.82, "month": "10", "start_price": 87.79, "total_price": 2390522, "volume": 16587, "volume_price": 31895, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.0, "per": "-"}, {"date": "20141027", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.21, "high_price": 87.63, "last_price": 87.35, "low_price": 86.94, "month": "10", "start_price": 87.51, "total_price": 2385221, "volume": 21147, "volume_price": 33508, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.0, "per": "-"}, {"date": "20141028", "market": "KOSDAQ", "name": "건설", "compare": 0.13, "fluc_ratio": 0.15, "high_price": 87.56, "last_price": 87.48, "low_price": 86.79, "month": "10", "start_price": 87.48, "total_price": 2388690, "volume": 11607, "volume_price": 21286, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.01, "per": "-"}, {"date": "20141029", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.37, "high_price": 88.02, "last_price": 87.16, "low_price": 86.78, "month": "10", "start_price": 87.84, "total_price": 2379942, "volume": 12995, "volume_price": 26656, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.0, "per": "-"}, {"date": "20141030", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.08, "high_price": 87.36, "last_price": 87.23, "low_price": 86.24, "month": "10", "start_price": 87.22, "total_price": 2381733, "volume": 13539, "volume_price": 24553, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.01, "per": "-"}, {"date": "20141031", "market": "KOSDAQ", "name": "건설", "compare": -0.84, "fluc_ratio": -0.96, "high_price": 87.66, "last_price": 86.39, "low_price": 86.34, "month": "10", "start_price": 87.27, "total_price": 2358924, "volume": 16054, "volume_price": 23590, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.0, "per": "-"}, {"date": "20141103", "market": "KOSDAQ", "name": "건설", "compare": 0.81, "fluc_ratio": 0.94, "high_price": 87.56, "last_price": 87.2, "low_price": 86.34, "month": "11", "start_price": 86.34, "total_price": 2380895, "volume": 11745, "volume_price": 21066, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.01, "per": "-"}, {"date": "20141104", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -0.89, "high_price": 88.06, "last_price": 86.42, "low_price": 85.79, "month": "11", "start_price": 87.86, "total_price": 2359758, "volume": 21731, "volume_price": 28846, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.0, "per": "-"}, {"date": "20141105", "market": "KOSDAQ", "name": "건설", "compare": -1.33, "fluc_ratio": -1.54, "high_price": 86.44, "last_price": 85.09, "low_price": 84.88, "month": "11", "start_price": 86.29, "total_price": 2323699, "volume": 12114, "volume_price": 20414, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.98, "per": "-"}, {"date": "20141106", "market": "KOSDAQ", "name": "건설", "compare": -0.51, "fluc_ratio": -0.6, "high_price": 85.52, "last_price": 84.58, "low_price": 83.94, "month": "11", "start_price": 85.46, "total_price": 2309483, "volume": 9334, "volume_price": 19522, "year": "2014", "dividend_ratio": 0.85, "pbr": 0.97, "per": "-"}, {"date": "20141107", "market": "KOSDAQ", "name": "건설", "compare": 0.94, "fluc_ratio": 1.11, "high_price": 85.52, "last_price": 85.52, "low_price": 84.61, "month": "11", "start_price": 84.95, "total_price": 2335186, "volume": 10025, "volume_price": 13421, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.99, "per": "-"}, {"date": "20141110", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 86.32, "last_price": 85.53, "low_price": 85.16, "month": "11", "start_price": 86.16, "total_price": 2335627, "volume": 11046, "volume_price": 17466, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.99, "per": "-"}, {"date": "20141111", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.25, "high_price": 85.86, "last_price": 85.74, "low_price": 85.19, "month": "11", "start_price": 85.63, "total_price": 2341350, "volume": 6052, "volume_price": 10787, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.99, "per": "-"}, {"date": "20141112", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 86.08, "last_price": 85.73, "low_price": 85.26, "month": "11", "start_price": 85.99, "total_price": 2341103, "volume": 9280, "volume_price": 18985, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.99, "per": "-"}, {"date": "20141113", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 86.27, "last_price": 85.71, "low_price": 84.88, "month": "11", "start_price": 85.95, "total_price": 2340385, "volume": 9770, "volume_price": 19260, "year": "2014", "dividend_ratio": 0.83, "pbr": 0.99, "per": "-"}, {"date": "20141114", "market": "KOSDAQ", "name": "건설", "compare": -0.89, "fluc_ratio": -1.04, "high_price": 86.03, "last_price": 84.82, "low_price": 84.66, "month": "11", "start_price": 85.89, "total_price": 2316082, "volume": 8978, "volume_price": 16639, "year": "2014", "dividend_ratio": 0.84, "pbr": 0.98, "per": "-"}, {"date": "20141117", "market": "KOSDAQ", "name": "건설", "compare": -0.98, "fluc_ratio": -1.16, "high_price": 86.18, "last_price": 83.84, "low_price": 83.45, "month": "11", "start_price": 85.12, "total_price": 2289394, "volume": 10274, "volume_price": 19996, "year": "2014", "dividend_ratio": 0.85, "pbr": 0.97, "per": "-"}, {"date": "20141118", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.49, "high_price": 83.97, "last_price": 83.43, "low_price": 82.51, "month": "11", "start_price": 83.56, "total_price": 2278186, "volume": 7073, "volume_price": 19118, "year": "2014", "dividend_ratio": 0.86, "pbr": 0.96, "per": "-"}, {"date": "20141119", "market": "KOSDAQ", "name": "건설", "compare": 0.55, "fluc_ratio": 0.66, "high_price": 84.07, "last_price": 83.98, "low_price": 83.01, "month": "11", "start_price": 83.82, "total_price": 2293276, "volume": 8409, "volume_price": 17537, "year": "2014", "dividend_ratio": 0.85, "pbr": 0.97, "per": "-"}, {"date": "20141120", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.64, "high_price": 84.13, "last_price": 83.44, "low_price": 82.77, "month": "11", "start_price": 84.07, "total_price": 2278456, "volume": 8722, "volume_price": 15498, "year": "2014", "dividend_ratio": 0.86, "pbr": 0.96, "per": "-"}, {"date": "20141121", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.19, "high_price": 83.83, "last_price": 83.6, "low_price": 83.04, "month": "11", "start_price": 83.6, "total_price": 2283305, "volume": 6392, "volume_price": 15668, "year": "2014", "dividend_ratio": 0.86, "pbr": 0.96, "per": "-"}, {"date": "20141124", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.5, "high_price": 83.79, "last_price": 83.18, "low_price": 82.57, "month": "11", "start_price": 83.64, "total_price": 2271930, "volume": 6625, "volume_price": 18766, "year": "2014", "dividend_ratio": 0.86, "pbr": 0.96, "per": "-"}, {"date": "20141125", "market": "KOSDAQ", "name": "건설", "compare": 0.23, "fluc_ratio": 0.28, "high_price": 83.59, "last_price": 83.41, "low_price": 83, "month": "11", "start_price": 83.24, "total_price": 2278171, "volume": 5831, "volume_price": 12603, "year": "2014", "dividend_ratio": 0.86, "pbr": 0.96, "per": "-"}, {"date": "20141126", "market": "KOSDAQ", "name": "건설", "compare": -0.08, "fluc_ratio": -0.1, "high_price": 83.74, "last_price": 83.33, "low_price": 82.72, "month": "11", "start_price": 83.74, "total_price": 2276096, "volume": 5260, "volume_price": 10325, "year": "2014", "dividend_ratio": 0.86, "pbr": 0.96, "per": "-"}, {"date": "20141127", "market": "KOSDAQ", "name": "건설", "compare": -1.1, "fluc_ratio": -1.32, "high_price": 83.6, "last_price": 82.23, "low_price": 81.97, "month": "11", "start_price": 83.55, "total_price": 2245879, "volume": 7065, "volume_price": 12605, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.95, "per": "-"}, {"date": "20141128", "market": "KOSDAQ", "name": "건설", "compare": -0.38, "fluc_ratio": -0.46, "high_price": 82.27, "last_price": 81.85, "low_price": 81.53, "month": "11", "start_price": 82.27, "total_price": 2235409, "volume": 7598, "volume_price": 11858, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.94, "per": "-"}, {"date": "20141201", "market": "KOSDAQ", "name": "건설", "compare": -1.41, "fluc_ratio": -1.72, "high_price": 81.9, "last_price": 80.44, "low_price": 80.25, "month": "12", "start_price": 81.6, "total_price": 2199690, "volume": 8131, "volume_price": 13724, "year": "2014", "dividend_ratio": 0.89, "pbr": 0.93, "per": "-"}, {"date": "20141202", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.09, "high_price": 80.51, "last_price": 80.51, "low_price": 79.58, "month": "12", "start_price": 80.28, "total_price": 2201650, "volume": 6230, "volume_price": 12606, "year": "2014", "dividend_ratio": 0.89, "pbr": 0.93, "per": "-"}, {"date": "20141203", "market": "KOSDAQ", "name": "건설", "compare": -0.1, "fluc_ratio": -0.12, "high_price": 80.83, "last_price": 80.41, "low_price": 80.24, "month": "12", "start_price": 80.51, "total_price": 2198842, "volume": 8931, "volume_price": 12317, "year": "2014", "dividend_ratio": 0.89, "pbr": 0.93, "per": "-"}, {"date": "20141204", "market": "KOSDAQ", "name": "건설", "compare": 0.81, "fluc_ratio": 1.01, "high_price": 81.32, "last_price": 81.22, "low_price": 80.47, "month": "12", "start_price": 80.79, "total_price": 2224027, "volume": 6776, "volume_price": 14620, "year": "2014", "dividend_ratio": 0.88, "pbr": 0.94, "per": "-"}, {"date": "20141205", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.75, "high_price": 81.83, "last_price": 81.83, "low_price": 81.28, "month": "12", "start_price": 81.78, "total_price": 2241783, "volume": 8900, "volume_price": 12493, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.94, "per": "-"}, {"date": "20141208", "market": "KOSDAQ", "name": "건설", "compare": -0.25, "fluc_ratio": -0.31, "high_price": 82.24, "last_price": 81.58, "low_price": 81.23, "month": "12", "start_price": 82.09, "total_price": 2234923, "volume": 7973, "volume_price": 13503, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.94, "per": "-"}, {"date": "20141209", "market": "KOSDAQ", "name": "건설", "compare": -0.83, "fluc_ratio": -1.02, "high_price": 81.78, "last_price": 80.75, "low_price": 80.26, "month": "12", "start_price": 81.6, "total_price": 2212330, "volume": 10615, "volume_price": 13997, "year": "2014", "dividend_ratio": 0.88, "pbr": 0.93, "per": "-"}, {"date": "20141210", "market": "KOSDAQ", "name": "건설", "compare": -0.22, "fluc_ratio": -0.27, "high_price": 81.26, "last_price": 80.53, "low_price": 79.59, "month": "12", "start_price": 81.12, "total_price": 2206581, "volume": 11516, "volume_price": 19842, "year": "2014", "dividend_ratio": 0.89, "pbr": 0.93, "per": "-"}, {"date": "20141211", "market": "KOSDAQ", "name": "건설", "compare": -0.81, "fluc_ratio": -1.01, "high_price": 80.39, "last_price": 79.72, "low_price": 79.46, "month": "12", "start_price": 80.2, "total_price": 2184240, "volume": 8516, "volume_price": 13503, "year": "2014", "dividend_ratio": 0.89, "pbr": 0.92, "per": "-"}, {"date": "20141212", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.24, "high_price": 80.21, "last_price": 79.91, "low_price": 79.04, "month": "12", "start_price": 80.12, "total_price": 2189041, "volume": 8152, "volume_price": 11428, "year": "2014", "dividend_ratio": 0.89, "pbr": 0.92, "per": "-"}, {"date": "20141215", "market": "KOSDAQ", "name": "건설", "compare": 0.44, "fluc_ratio": 0.55, "high_price": 80.36, "last_price": 80.35, "low_price": 79.03, "month": "12", "start_price": 79.63, "total_price": 2201293, "volume": 7085, "volume_price": 9976, "year": "2014", "dividend_ratio": 0.89, "pbr": 0.93, "per": "-"}, {"date": "20141216", "market": "KOSDAQ", "name": "건설", "compare": -0.9, "fluc_ratio": -1.12, "high_price": 80.58, "last_price": 79.45, "low_price": 79.08, "month": "12", "start_price": 80.58, "total_price": 2176609, "volume": 6246, "volume_price": 9771, "year": "2014", "dividend_ratio": 0.9, "pbr": 0.92, "per": "-"}, {"date": "20141217", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.59, "high_price": 79.56, "last_price": 78.98, "low_price": 78.51, "month": "12", "start_price": 79.38, "total_price": 2163647, "volume": 6797, "volume_price": 9527, "year": "2014", "dividend_ratio": 0.9, "pbr": 0.91, "per": "-"}, {"date": "20141218", "market": "KOSDAQ", "name": "건설", "compare": -1.12, "fluc_ratio": -1.42, "high_price": 79.38, "last_price": 77.86, "low_price": 77.21, "month": "12", "start_price": 79.31, "total_price": 2132892, "volume": 6137, "volume_price": 10447, "year": "2014", "dividend_ratio": 0.92, "pbr": 0.9, "per": "-"}, {"date": "20141219", "market": "KOSDAQ", "name": "건설", "compare": 0.64, "fluc_ratio": 0.82, "high_price": 78.99, "last_price": 78.5, "low_price": 78.35, "month": "12", "start_price": 78.41, "total_price": 2150587, "volume": 4465, "volume_price": 8441, "year": "2014", "dividend_ratio": 0.91, "pbr": 0.9, "per": "-"}, {"date": "20141222", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.14, "high_price": 79.08, "last_price": 78.39, "low_price": 78.26, "month": "12", "start_price": 78.88, "total_price": 2147485, "volume": 4611, "volume_price": 10746, "year": "2014", "dividend_ratio": 0.91, "pbr": 0.9, "per": "-"}, {"date": "20141223", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.65, "high_price": 79.02, "last_price": 78.9, "low_price": 78.14, "month": "12", "start_price": 78.62, "total_price": 2161249, "volume": 6553, "volume_price": 16004, "year": "2014", "dividend_ratio": 0.9, "pbr": 0.91, "per": "-"}, {"date": "20141224", "market": "KOSDAQ", "name": "건설", "compare": 1.68, "fluc_ratio": 2.13, "high_price": 80.72, "last_price": 80.58, "low_price": 79.43, "month": "12", "start_price": 79.47, "total_price": 2207177, "volume": 13602, "volume_price": 15452, "year": "2014", "dividend_ratio": 0.88, "pbr": 0.93, "per": "-"}, {"date": "20141226", "market": "KOSDAQ", "name": "건설", "compare": 0.95, "fluc_ratio": 1.18, "high_price": 81.66, "last_price": 81.53, "low_price": 80.76, "month": "12", "start_price": 80.76, "total_price": 2233148, "volume": 6973, "volume_price": 15036, "year": "2014", "dividend_ratio": 0.87, "pbr": 0.94, "per": "-"}, {"date": "20141229", "market": "KOSDAQ", "name": "건설", "compare": 0.89, "fluc_ratio": 1.09, "high_price": 82.51, "last_price": 82.42, "low_price": 81.33, "month": "12", "start_price": 81.79, "total_price": 2257635, "volume": 9715, "volume_price": 22017, "year": "2014", "dividend_ratio": 0.86, "pbr": 0.95, "per": "-"}, {"date": "20141230", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.62, "high_price": 82.98, "last_price": 82.93, "low_price": 82.21, "month": "12", "start_price": 82.89, "total_price": 2271591, "volume": 10913, "volume_price": 18321, "year": "2014", "dividend_ratio": 0.86, "pbr": 0.96, "per": "-"}, {"date": "20150102", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.22, "high_price": 83.83, "last_price": 82.75, "low_price": 82.66, "month": "01", "start_price": 83.58, "total_price": 2266544, "volume": 8199, "volume_price": 18212, "year": "2015", "dividend_ratio": 0.86, "pbr": 0.95, "per": "-"}, {"date": "20150105", "market": "KOSDAQ", "name": "건설", "compare": -0.1, "fluc_ratio": -0.12, "high_price": 83.01, "last_price": 82.65, "low_price": 82.18, "month": "01", "start_price": 83, "total_price": 2263913, "volume": 7696, "volume_price": 14267, "year": "2015", "dividend_ratio": 0.86, "pbr": 0.95, "per": "-"}, {"date": "20150106", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.22, "high_price": 83.07, "last_price": 82.47, "low_price": 81.86, "month": "01", "start_price": 82.39, "total_price": 2259020, "volume": 6683, "volume_price": 13062, "year": "2015", "dividend_ratio": 0.86, "pbr": 0.95, "per": "-"}, {"date": "20150107", "market": "KOSDAQ", "name": "건설", "compare": -0.46, "fluc_ratio": -0.56, "high_price": 83.01, "last_price": 82.01, "low_price": 81.13, "month": "01", "start_price": 82.93, "total_price": 2247438, "volume": 8818, "volume_price": 16206, "year": "2015", "dividend_ratio": 0.87, "pbr": 0.95, "per": "-"}, {"date": "20150108", "market": "KOSDAQ", "name": "건설", "compare": 1.17, "fluc_ratio": 1.43, "high_price": 83.29, "last_price": 83.18, "low_price": 82.05, "month": "01", "start_price": 82.33, "total_price": 2279494, "volume": 7942, "volume_price": 21950, "year": "2015", "dividend_ratio": 0.86, "pbr": 0.96, "per": "-"}, {"date": "20150109", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.48, "high_price": 84, "last_price": 83.58, "low_price": 83.11, "month": "01", "start_price": 83.4, "total_price": 2290371, "volume": 6638, "volume_price": 16010, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.96, "per": "-"}, {"date": "20150112", "market": "KOSDAQ", "name": "건설", "compare": 0.29, "fluc_ratio": 0.35, "high_price": 83.98, "last_price": 83.87, "low_price": 83.24, "month": "01", "start_price": 83.96, "total_price": 2302157, "volume": 5874, "volume_price": 16214, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.97, "per": "-"}, {"date": "20150113", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.06, "high_price": 84.15, "last_price": 83.82, "low_price": 83.19, "month": "01", "start_price": 84.05, "total_price": 2300935, "volume": 8436, "volume_price": 14658, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.97, "per": "-"}, {"date": "20150114", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.21, "high_price": 84.23, "last_price": 83.64, "low_price": 83.4, "month": "01", "start_price": 84.07, "total_price": 2296036, "volume": 9583, "volume_price": 13486, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.97, "per": "-"}, {"date": "20150115", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 83.96, "last_price": 83.65, "low_price": 83.31, "month": "01", "start_price": 83.5, "total_price": 2296164, "volume": 5279, "volume_price": 11904, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.97, "per": "-"}, {"date": "20150116", "market": "KOSDAQ", "name": "건설", "compare": -1.04, "fluc_ratio": -1.24, "high_price": 83.92, "last_price": 82.61, "low_price": 82.32, "month": "01", "start_price": 83.61, "total_price": 2267633, "volume": 6189, "volume_price": 13190, "year": "2015", "dividend_ratio": 0.86, "pbr": 0.95, "per": "-"}, {"date": "20150119", "market": "KOSDAQ", "name": "건설", "compare": 0.73, "fluc_ratio": 0.88, "high_price": 83.6, "last_price": 83.34, "low_price": 82.68, "month": "01", "start_price": 83.17, "total_price": 2287753, "volume": 7484, "volume_price": 16769, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.96, "per": "-"}, {"date": "20150120", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.6, "high_price": 84.16, "last_price": 83.84, "low_price": 83.39, "month": "01", "start_price": 83.52, "total_price": 2301428, "volume": 8086, "volume_price": 16969, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.97, "per": "-"}, {"date": "20150121", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.27, "high_price": 84.36, "last_price": 83.61, "low_price": 83.02, "month": "01", "start_price": 84.17, "total_price": 2295176, "volume": 7422, "volume_price": 17388, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.97, "per": "-"}, {"date": "20150122", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.38, "high_price": 84.46, "last_price": 83.93, "low_price": 83.25, "month": "01", "start_price": 83.97, "total_price": 2303753, "volume": 7502, "volume_price": 18415, "year": "2015", "dividend_ratio": 0.85, "pbr": 0.97, "per": "-"}, {"date": "20150123", "market": "KOSDAQ", "name": "건설", "compare": 0.83, "fluc_ratio": 0.99, "high_price": 85.03, "last_price": 84.76, "low_price": 83.94, "month": "01", "start_price": 84.98, "total_price": 2326735, "volume": 12568, "volume_price": 14691, "year": "2015", "dividend_ratio": 0.84, "pbr": 0.98, "per": "-"}, {"date": "20150126", "market": "KOSDAQ", "name": "건설", "compare": 0.68, "fluc_ratio": 0.8, "high_price": 85.65, "last_price": 85.44, "low_price": 84.47, "month": "01", "start_price": 84.96, "total_price": 2345371, "volume": 14335, "volume_price": 15892, "year": "2015", "dividend_ratio": 0.83, "pbr": 0.99, "per": "-"}, {"date": "20150127", "market": "KOSDAQ", "name": "건설", "compare": 1.06, "fluc_ratio": 1.24, "high_price": 86.85, "last_price": 86.5, "low_price": 85.9, "month": "01", "start_price": 86.59, "total_price": 2374532, "volume": 13332, "volume_price": 18017, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.0, "per": "-"}, {"date": "20150128", "market": "KOSDAQ", "name": "건설", "compare": 0.97, "fluc_ratio": 1.12, "high_price": 87.64, "last_price": 87.47, "low_price": 86.55, "month": "01", "start_price": 86.63, "total_price": 2400925, "volume": 15232, "volume_price": 20245, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.01, "per": "-"}, {"date": "20150129", "market": "KOSDAQ", "name": "건설", "compare": 0.84, "fluc_ratio": 0.96, "high_price": 88.69, "last_price": 88.31, "low_price": 87.36, "month": "01", "start_price": 87.59, "total_price": 2424112, "volume": 22380, "volume_price": 28049, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.02, "per": "-"}, {"date": "20150130", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.6, "high_price": 88.94, "last_price": 88.84, "low_price": 87.65, "month": "01", "start_price": 88.55, "total_price": 2438499, "volume": 17912, "volume_price": 23303, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.03, "per": "-"}, {"date": "20150202", "market": "KOSDAQ", "name": "건설", "compare": 0.49, "fluc_ratio": 0.55, "high_price": 89.51, "last_price": 89.33, "low_price": 88.64, "month": "02", "start_price": 89.38, "total_price": 2452079, "volume": 29314, "volume_price": 35257, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.03, "per": "-"}, {"date": "20150203", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.06, "high_price": 90.32, "last_price": 89.28, "low_price": 89.04, "month": "02", "start_price": 90.1, "total_price": 2450822, "volume": 27634, "volume_price": 28933, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.03, "per": "-"}, {"date": "20150204", "market": "KOSDAQ", "name": "건설", "compare": 1.25, "fluc_ratio": 1.4, "high_price": 90.62, "last_price": 90.53, "low_price": 89.52, "month": "02", "start_price": 89.92, "total_price": 2485181, "volume": 24976, "volume_price": 41101, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.05, "per": "-"}, {"date": "20150205", "market": "KOSDAQ", "name": "건설", "compare": 0.42, "fluc_ratio": 0.46, "high_price": 91.08, "last_price": 90.95, "low_price": 90.37, "month": "02", "start_price": 90.69, "total_price": 2496798, "volume": 24499, "volume_price": 31050, "year": "2015", "dividend_ratio": 0.78, "pbr": 1.05, "per": "-"}, {"date": "20150206", "market": "KOSDAQ", "name": "건설", "compare": 2.01, "fluc_ratio": 2.21, "high_price": 93.32, "last_price": 92.96, "low_price": 92.11, "month": "02", "start_price": 92.63, "total_price": 2551937, "volume": 28537, "volume_price": 40822, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.07, "per": "-"}, {"date": "20150209", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.55, "high_price": 94.15, "last_price": 93.47, "low_price": 92.98, "month": "02", "start_price": 93.33, "total_price": 2566300, "volume": 21143, "volume_price": 36133, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.08, "per": "-"}, {"date": "20150210", "market": "KOSDAQ", "name": "건설", "compare": -0.43, "fluc_ratio": -0.46, "high_price": 93.58, "last_price": 93.04, "low_price": 92.14, "month": "02", "start_price": 93.22, "total_price": 2554544, "volume": 13529, "volume_price": 23133, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.07, "per": "-"}, {"date": "20150211", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.25, "high_price": 93.32, "last_price": 92.81, "low_price": 92.53, "month": "02", "start_price": 93, "total_price": 2548484, "volume": 14419, "volume_price": 21947, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.07, "per": "-"}, {"date": "20150212", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.42, "high_price": 93.33, "last_price": 92.42, "low_price": 91.85, "month": "02", "start_price": 93.33, "total_price": 2537534, "volume": 13554, "volume_price": 23551, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.07, "per": "-"}, {"date": "20150213", "market": "KOSDAQ", "name": "건설", "compare": 1.01, "fluc_ratio": 1.09, "high_price": 93.65, "last_price": 93.43, "low_price": 92.19, "month": "02", "start_price": 93.01, "total_price": 2565024, "volume": 14357, "volume_price": 21620, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.08, "per": "-"}, {"date": "20150216", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.54, "high_price": 93.93, "last_price": 93.93, "low_price": 92.87, "month": "02", "start_price": 93.03, "total_price": 2578547, "volume": 10912, "volume_price": 20767, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.09, "per": "-"}, {"date": "20150217", "market": "KOSDAQ", "name": "건설", "compare": 0.76, "fluc_ratio": 0.81, "high_price": 94.78, "last_price": 94.69, "low_price": 93.33, "month": "02", "start_price": 94.15, "total_price": 2599378, "volume": 9949, "volume_price": 19024, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.09, "per": "-"}, {"date": "20150223", "market": "KOSDAQ", "name": "건설", "compare": 0.28, "fluc_ratio": 0.3, "high_price": 95.7, "last_price": 94.97, "low_price": 94.97, "month": "02", "start_price": 95.08, "total_price": 2606870, "volume": 9742, "volume_price": 16377, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.1, "per": "-"}, {"date": "20150224", "market": "KOSDAQ", "name": "건설", "compare": 1.56, "fluc_ratio": 1.64, "high_price": 96.53, "last_price": 96.53, "low_price": 95.33, "month": "02", "start_price": 95.53, "total_price": 2650611, "volume": 15961, "volume_price": 23047, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.12, "per": "-"}, {"date": "20150225", "market": "KOSDAQ", "name": "건설", "compare": 0.92, "fluc_ratio": 0.95, "high_price": 97.79, "last_price": 97.45, "low_price": 96.22, "month": "02", "start_price": 96.82, "total_price": 2676017, "volume": 16853, "volume_price": 27564, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.13, "per": "-"}, {"date": "20150226", "market": "KOSDAQ", "name": "건설", "compare": 2.1, "fluc_ratio": 2.15, "high_price": 100.21, "last_price": 99.55, "low_price": 97.14, "month": "02", "start_price": 97.68, "total_price": 2733713, "volume": 37368, "volume_price": 53715, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.15, "per": "-"}, {"date": "20150227", "market": "KOSDAQ", "name": "건설", "compare": 0.78, "fluc_ratio": 0.78, "high_price": 100.44, "last_price": 100.33, "low_price": 99.69, "month": "02", "start_price": 100.01, "total_price": 2754977, "volume": 34205, "volume_price": 44800, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.16, "per": "-"}, {"date": "20150302", "market": "KOSDAQ", "name": "건설", "compare": 3.34, "fluc_ratio": 3.33, "high_price": 103.67, "last_price": 103.67, "low_price": 101.42, "month": "03", "start_price": 101.42, "total_price": 2846830, "volume": 32227, "volume_price": 50801, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.2, "per": "-"}, {"date": "20150303", "market": "KOSDAQ", "name": "건설", "compare": 1.12, "fluc_ratio": 1.08, "high_price": 104.93, "last_price": 104.79, "low_price": 103.78, "month": "03", "start_price": 104.07, "total_price": 2877732, "volume": 25882, "volume_price": 42203, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.21, "per": "-"}, {"date": "20150304", "market": "KOSDAQ", "name": "건설", "compare": -0.9, "fluc_ratio": -0.86, "high_price": 105.22, "last_price": 103.89, "low_price": 103.89, "month": "03", "start_price": 105.18, "total_price": 2852747, "volume": 23030, "volume_price": 39896, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.2, "per": "-"}, {"date": "20150305", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.22, "high_price": 104.07, "last_price": 103.66, "low_price": 102.86, "month": "03", "start_price": 103.68, "total_price": 2846595, "volume": 19666, "volume_price": 32657, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.2, "per": "-"}, {"date": "20150306", "market": "KOSDAQ", "name": "건설", "compare": -0.43, "fluc_ratio": -0.41, "high_price": 104.01, "last_price": 103.23, "low_price": 102.24, "month": "03", "start_price": 103.09, "total_price": 2834761, "volume": 52045, "volume_price": 56128, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.19, "per": "-"}, {"date": "20150309", "market": "KOSDAQ", "name": "건설", "compare": -0.66, "fluc_ratio": -0.64, "high_price": 103.91, "last_price": 102.57, "low_price": 102.38, "month": "03", "start_price": 103.41, "total_price": 2817343, "volume": 23517, "volume_price": 40532, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.19, "per": "-"}, {"date": "20150310", "market": "KOSDAQ", "name": "건설", "compare": -0.74, "fluc_ratio": -0.72, "high_price": 104.11, "last_price": 101.83, "low_price": 100.28, "month": "03", "start_price": 103.35, "total_price": 2799476, "volume": 18917, "volume_price": 34726, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.18, "per": "-"}, {"date": "20150311", "market": "KOSDAQ", "name": "건설", "compare": -1.34, "fluc_ratio": -1.32, "high_price": 101.11, "last_price": 100.49, "low_price": 99.93, "month": "03", "start_price": 100.93, "total_price": 2762698, "volume": 19891, "volume_price": 36762, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.16, "per": "-"}, {"date": "20150312", "market": "KOSDAQ", "name": "건설", "compare": 1.39, "fluc_ratio": 1.38, "high_price": 101.93, "last_price": 101.88, "low_price": 99.99, "month": "03", "start_price": 100.86, "total_price": 2800818, "volume": 19840, "volume_price": 36714, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.18, "per": "-"}, {"date": "20150313", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.16, "high_price": 102.81, "last_price": 102.04, "low_price": 101.81, "month": "03", "start_price": 102.36, "total_price": 2805289, "volume": 15647, "volume_price": 26384, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.18, "per": "-"}, {"date": "20150316", "market": "KOSDAQ", "name": "건설", "compare": 0.81, "fluc_ratio": 0.79, "high_price": 103.1, "last_price": 102.85, "low_price": 101.87, "month": "03", "start_price": 102.4, "total_price": 2827504, "volume": 36229, "volume_price": 53075, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.19, "per": "-"}, {"date": "20150317", "market": "KOSDAQ", "name": "건설", "compare": 0.99, "fluc_ratio": 0.96, "high_price": 103.92, "last_price": 103.84, "low_price": 102.27, "month": "03", "start_price": 102.66, "total_price": 2854692, "volume": 22084, "volume_price": 35237, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.2, "per": "-"}, {"date": "20150318", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.38, "high_price": 104.52, "last_price": 103.45, "low_price": 102.86, "month": "03", "start_price": 103.98, "total_price": 2844045, "volume": 14046, "volume_price": 27524, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.2, "per": "-"}, {"date": "20150319", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.05, "high_price": 104.03, "last_price": 103.5, "low_price": 102.07, "month": "03", "start_price": 103.96, "total_price": 2846806, "volume": 16708, "volume_price": 32966, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.2, "per": "-"}, {"date": "20150320", "market": "KOSDAQ", "name": "건설", "compare": 1.41, "fluc_ratio": 1.36, "high_price": 104.96, "last_price": 104.91, "low_price": 102.79, "month": "03", "start_price": 103.83, "total_price": 2885533, "volume": 12738, "volume_price": 27102, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.21, "per": "-"}, {"date": "20150323", "market": "KOSDAQ", "name": "건설", "compare": 0.73, "fluc_ratio": 0.7, "high_price": 106, "last_price": 105.64, "low_price": 104.04, "month": "03", "start_price": 104.95, "total_price": 2905623, "volume": 12842, "volume_price": 29056, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.22, "per": "-"}, {"date": "20150324", "market": "KOSDAQ", "name": "건설", "compare": 0.75, "fluc_ratio": 0.71, "high_price": 106.63, "last_price": 106.39, "low_price": 105.43, "month": "03", "start_price": 105.76, "total_price": 2926114, "volume": 32849, "volume_price": 52027, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.24, "per": "-"}, {"date": "20150325", "market": "KOSDAQ", "name": "건설", "compare": 1.07, "fluc_ratio": 1.01, "high_price": 107.78, "last_price": 107.46, "low_price": 106.48, "month": "03", "start_price": 106.75, "total_price": 2955444, "volume": 22983, "volume_price": 38368, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.25, "per": "-"}, {"date": "20150326", "market": "KOSDAQ", "name": "건설", "compare": -0.64, "fluc_ratio": -0.6, "high_price": 107.54, "last_price": 106.82, "low_price": 105.81, "month": "03", "start_price": 107.46, "total_price": 2937930, "volume": 19726, "volume_price": 29386, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.24, "per": "-"}, {"date": "20150327", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.46, "high_price": 107.9, "last_price": 106.33, "low_price": 105.53, "month": "03", "start_price": 107.53, "total_price": 2924553, "volume": 25521, "volume_price": 50360, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.23, "per": "-"}, {"date": "20150330", "market": "KOSDAQ", "name": "건설", "compare": 0.87, "fluc_ratio": 0.82, "high_price": 107.55, "last_price": 107.2, "low_price": 106.43, "month": "03", "start_price": 106.86, "total_price": 2948352, "volume": 22805, "volume_price": 59372, "year": "2015", "dividend_ratio": 0.66, "pbr": 1.24, "per": "-"}, {"date": "20150331", "market": "KOSDAQ", "name": "건설", "compare": 1.65, "fluc_ratio": 1.54, "high_price": 108.85, "last_price": 108.85, "low_price": 107.46, "month": "03", "start_price": 107.76, "total_price": 2993644, "volume": 15701, "volume_price": 48051, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.26, "per": "-"}, {"date": "20150401", "market": "KOSDAQ", "name": "건설", "compare": 1.68, "fluc_ratio": 1.54, "high_price": 110.53, "last_price": 110.53, "low_price": 108.9, "month": "04", "start_price": 109.98, "total_price": 3039912, "volume": 20994, "volume_price": 63793, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.28, "per": "-"}, {"date": "20150402", "market": "KOSDAQ", "name": "건설", "compare": -0.07, "fluc_ratio": -0.06, "high_price": 112.4, "last_price": 110.46, "low_price": 109.63, "month": "04", "start_price": 112.16, "total_price": 3037907, "volume": 28463, "volume_price": 69311, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.28, "per": "-"}, {"date": "20150403", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 110.74, "last_price": 110.47, "low_price": 109.49, "month": "04", "start_price": 110.57, "total_price": 3038244, "volume": 42703, "volume_price": 118381, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.28, "per": "-"}, {"date": "20150406", "market": "KOSDAQ", "name": "건설", "compare": 2.93, "fluc_ratio": 2.65, "high_price": 113.4, "last_price": 113.4, "low_price": 109.6, "month": "04", "start_price": 110.35, "total_price": 3118521, "volume": 35338, "volume_price": 88435, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.31, "per": "-"}, {"date": "20150407", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.24, "high_price": 113.98, "last_price": 113.67, "low_price": 112.06, "month": "04", "start_price": 113.67, "total_price": 3125650, "volume": 24042, "volume_price": 74820, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.32, "per": "-"}, {"date": "20150408", "market": "KOSDAQ", "name": "건설", "compare": -0.75, "fluc_ratio": -0.66, "high_price": 113.87, "last_price": 112.92, "low_price": 112.7, "month": "04", "start_price": 113.46, "total_price": 3104919, "volume": 23207, "volume_price": 48198, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.31, "per": "-"}, {"date": "20150409", "market": "KOSDAQ", "name": "건설", "compare": 2.24, "fluc_ratio": 1.98, "high_price": 115.3, "last_price": 115.16, "low_price": 113.57, "month": "04", "start_price": 114.2, "total_price": 3166477, "volume": 31486, "volume_price": 78390, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.33, "per": "-"}, {"date": "20150410", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.44, "high_price": 116.02, "last_price": 115.67, "low_price": 114.9, "month": "04", "start_price": 115.49, "total_price": 3180355, "volume": 22595, "volume_price": 52305, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.34, "per": "-"}, {"date": "20150413", "market": "KOSDAQ", "name": "건설", "compare": 1.22, "fluc_ratio": 1.05, "high_price": 117.5, "last_price": 116.89, "low_price": 116.23, "month": "04", "start_price": 116.64, "total_price": 3213200, "volume": 18707, "volume_price": 50679, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.35, "per": "-"}, {"date": "20150414", "market": "KOSDAQ", "name": "건설", "compare": -1.1, "fluc_ratio": -0.94, "high_price": 117.89, "last_price": 115.79, "low_price": 114.07, "month": "04", "start_price": 117.7, "total_price": 3183774, "volume": 36082, "volume_price": 95013, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.34, "per": "-"}, {"date": "20150415", "market": "KOSDAQ", "name": "건설", "compare": 2.67, "fluc_ratio": 2.31, "high_price": 118.81, "last_price": 118.46, "low_price": 114.9, "month": "04", "start_price": 115.91, "total_price": 3259987, "volume": 23089, "volume_price": 81241, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.37, "per": "-"}, {"date": "20150416", "market": "KOSDAQ", "name": "건설", "compare": -0.62, "fluc_ratio": -0.52, "high_price": 119.12, "last_price": 117.84, "low_price": 116.61, "month": "04", "start_price": 118.82, "total_price": 3242946, "volume": 17601, "volume_price": 57549, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.36, "per": "-"}, {"date": "20150417", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.34, "high_price": 118.36, "last_price": 118.24, "low_price": 116.7, "month": "04", "start_price": 117.77, "total_price": 3254055, "volume": 23919, "volume_price": 58273, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.37, "per": "-"}, {"date": "20150420", "market": "KOSDAQ", "name": "건설", "compare": 0.88, "fluc_ratio": 0.74, "high_price": 119.94, "last_price": 119.12, "low_price": 116.33, "month": "04", "start_price": 116.56, "total_price": 3278130, "volume": 30295, "volume_price": 71867, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.38, "per": "-"}, {"date": "20150421", "market": "KOSDAQ", "name": "건설", "compare": -0.58, "fluc_ratio": -0.49, "high_price": 119.55, "last_price": 118.54, "low_price": 117.97, "month": "04", "start_price": 119.09, "total_price": 3262304, "volume": 26406, "volume_price": 79382, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.37, "per": "-"}, {"date": "20150422", "market": "KOSDAQ", "name": "건설", "compare": -3.4, "fluc_ratio": -2.87, "high_price": 118.49, "last_price": 115.14, "low_price": 109.85, "month": "04", "start_price": 118.22, "total_price": 3168769, "volume": 24183, "volume_price": 73689, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.33, "per": "-"}, {"date": "20150423", "market": "KOSDAQ", "name": "건설", "compare": -2.38, "fluc_ratio": -2.07, "high_price": 115.69, "last_price": 112.76, "low_price": 111.45, "month": "04", "start_price": 115.46, "total_price": 3103274, "volume": 17094, "volume_price": 52951, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.3, "per": "-"}, {"date": "20150424", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.4, "high_price": 113.51, "last_price": 113.21, "low_price": 111.11, "month": "04", "start_price": 112.87, "total_price": 3115738, "volume": 21204, "volume_price": 50405, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.31, "per": "-"}, {"date": "20150427", "market": "KOSDAQ", "name": "건설", "compare": 0.33, "fluc_ratio": 0.29, "high_price": 114.06, "last_price": 113.54, "low_price": 112.77, "month": "04", "start_price": 113.48, "total_price": 3124626, "volume": 12562, "volume_price": 32780, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.31, "per": "-"}, {"date": "20150428", "market": "KOSDAQ", "name": "건설", "compare": -1.4, "fluc_ratio": -1.23, "high_price": 113.91, "last_price": 112.14, "low_price": 111.89, "month": "04", "start_price": 113.41, "total_price": 3086102, "volume": 16712, "volume_price": 44370, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.3, "per": "-"}, {"date": "20150429", "market": "KOSDAQ", "name": "건설", "compare": 0.34, "fluc_ratio": 0.3, "high_price": 112.89, "last_price": 112.48, "low_price": 111.4, "month": "04", "start_price": 111.98, "total_price": 3095518, "volume": 14174, "volume_price": 34994, "year": "2015", "dividend_ratio": 0.64, "pbr": 1.3, "per": "-"}, {"date": "20150430", "market": "KOSDAQ", "name": "건설", "compare": -1.56, "fluc_ratio": -1.39, "high_price": 112.59, "last_price": 110.92, "low_price": 110.73, "month": "04", "start_price": 112.53, "total_price": 3052542, "volume": 14283, "volume_price": 40571, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.28, "per": "-"}, {"date": "20150504", "market": "KOSDAQ", "name": "건설", "compare": -1.13, "fluc_ratio": -1.02, "high_price": 110.82, "last_price": 109.79, "low_price": 108.18, "month": "05", "start_price": 110.82, "total_price": 2940353, "volume": 18569, "volume_price": 30011, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.24, "per": "-"}, {"date": "20150506", "market": "KOSDAQ", "name": "건설", "compare": -2.74, "fluc_ratio": -2.5, "high_price": 110.12, "last_price": 107.05, "low_price": 106.52, "month": "05", "start_price": 110.03, "total_price": 2866878, "volume": 23809, "volume_price": 39719, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.27, "per": 15.97}, {"date": "20150507", "market": "KOSDAQ", "name": "건설", "compare": 3.05, "fluc_ratio": 2.85, "high_price": 110.1, "last_price": 110.1, "low_price": 106.08, "month": "05", "start_price": 107.08, "total_price": 2948767, "volume": 25994, "volume_price": 33999, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.31, "per": 16.45}, {"date": "20150508", "market": "KOSDAQ", "name": "건설", "compare": 1.47, "fluc_ratio": 1.34, "high_price": 111.9, "last_price": 111.57, "low_price": 110.02, "month": "05", "start_price": 110.26, "total_price": 2987986, "volume": 19355, "volume_price": 25660, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.33, "per": 16.68}, {"date": "20150511", "market": "KOSDAQ", "name": "건설", "compare": 2.09, "fluc_ratio": 1.87, "high_price": 113.78, "last_price": 113.66, "low_price": 111.75, "month": "05", "start_price": 112.45, "total_price": 3044047, "volume": 23115, "volume_price": 39583, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.35, "per": 17}, {"date": "20150512", "market": "KOSDAQ", "name": "건설", "compare": 1.27, "fluc_ratio": 1.12, "high_price": 116.31, "last_price": 114.93, "low_price": 113.51, "month": "05", "start_price": 113.51, "total_price": 3078084, "volume": 41308, "volume_price": 79710, "year": "2015", "dividend_ratio": 0.96, "pbr": 1.37, "per": 17.19}, {"date": "20150513", "market": "KOSDAQ", "name": "건설", "compare": 0.89, "fluc_ratio": 0.77, "high_price": 116.01, "last_price": 115.82, "low_price": 114.44, "month": "05", "start_price": 115.39, "total_price": 3101897, "volume": 26928, "volume_price": 45282, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.38, "per": 17.33}, {"date": "20150514", "market": "KOSDAQ", "name": "건설", "compare": 2.31, "fluc_ratio": 1.99, "high_price": 118.78, "last_price": 118.13, "low_price": 115.68, "month": "05", "start_price": 116.26, "total_price": 3163678, "volume": 38134, "volume_price": 51049, "year": "2015", "dividend_ratio": 0.93, "pbr": 1.41, "per": 17.68}, {"date": "20150515", "market": "KOSDAQ", "name": "건설", "compare": -1.75, "fluc_ratio": -1.48, "high_price": 118.24, "last_price": 116.38, "low_price": 115.73, "month": "05", "start_price": 118.2, "total_price": 3116774, "volume": 30704, "volume_price": 50021, "year": "2015", "dividend_ratio": 0.94, "pbr": 1.39, "per": 17.41}, {"date": "20150518", "market": "KOSDAQ", "name": "건설", "compare": -1.41, "fluc_ratio": -1.21, "high_price": 116.34, "last_price": 114.97, "low_price": 114.24, "month": "05", "start_price": 115.82, "total_price": 3082662, "volume": 39830, "volume_price": 70852, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.37, "per": 17.39}, {"date": "20150519", "market": "KOSDAQ", "name": "건설", "compare": 1.01, "fluc_ratio": 0.88, "high_price": 116.68, "last_price": 115.98, "low_price": 114.69, "month": "05", "start_price": 114.92, "total_price": 3109674, "volume": 30284, "volume_price": 56839, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.38, "per": 17.54}, {"date": "20150520", "market": "KOSDAQ", "name": "건설", "compare": -2.32, "fluc_ratio": -2, "high_price": 116.38, "last_price": 113.66, "low_price": 113.48, "month": "05", "start_price": 116.26, "total_price": 3047393, "volume": 24835, "volume_price": 45901, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.36, "per": 17.19}, {"date": "20150521", "market": "KOSDAQ", "name": "건설", "compare": 1.8, "fluc_ratio": 1.58, "high_price": 115.63, "last_price": 115.46, "low_price": 113.18, "month": "05", "start_price": 113.97, "total_price": 3095776, "volume": 24453, "volume_price": 38051, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.38, "per": 17.46}, {"date": "20150522", "market": "KOSDAQ", "name": "건설", "compare": 2.11, "fluc_ratio": 1.83, "high_price": 118.06, "last_price": 117.57, "low_price": 115.37, "month": "05", "start_price": 115.75, "total_price": 3152430, "volume": 21929, "volume_price": 29569, "year": "2015", "dividend_ratio": 0.93, "pbr": 1.4, "per": 17.79}, {"date": "20150526", "market": "KOSDAQ", "name": "건설", "compare": 1.53, "fluc_ratio": 1.3, "high_price": 119.75, "last_price": 119.1, "low_price": 118.12, "month": "05", "start_price": 118.72, "total_price": 3193385, "volume": 19393, "volume_price": 39117, "year": "2015", "dividend_ratio": 0.92, "pbr": 1.42, "per": 18.02}, {"date": "20150527", "market": "KOSDAQ", "name": "건설", "compare": 1.17, "fluc_ratio": 0.98, "high_price": 120.52, "last_price": 120.27, "low_price": 117.6, "month": "05", "start_price": 118.89, "total_price": 3224715, "volume": 21485, "volume_price": 41896, "year": "2015", "dividend_ratio": 0.91, "pbr": 1.44, "per": 18.2}, {"date": "20150528", "market": "KOSDAQ", "name": "건설", "compare": 3.02, "fluc_ratio": 2.51, "high_price": 124.37, "last_price": 123.29, "low_price": 121.47, "month": "05", "start_price": 121.86, "total_price": 3305766, "volume": 24109, "volume_price": 49799, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.47, "per": 18.66}, {"date": "20150529", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.09, "high_price": 123.85, "last_price": 123.18, "low_price": 122.36, "month": "05", "start_price": 123.39, "total_price": 3302702, "volume": 18486, "volume_price": 46307, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.47, "per": 18.65}, {"date": "20150601", "market": "KOSDAQ", "name": "건설", "compare": -0.77, "fluc_ratio": -0.63, "high_price": 123.66, "last_price": 122.41, "low_price": 120.82, "month": "06", "start_price": 123.64, "total_price": 3282168, "volume": 18539, "volume_price": 39366, "year": "2015", "dividend_ratio": 0.9, "pbr": 1.46, "per": 18.53}, {"date": "20150602", "market": "KOSDAQ", "name": "건설", "compare": -2.63, "fluc_ratio": -2.15, "high_price": 121.77, "last_price": 119.78, "low_price": 119.16, "month": "06", "start_price": 121.61, "total_price": 3211667, "volume": 27123, "volume_price": 40717, "year": "2015", "dividend_ratio": 0.91, "pbr": 1.43, "per": 18.13}, {"date": "20150603", "market": "KOSDAQ", "name": "건설", "compare": 1.16, "fluc_ratio": 0.97, "high_price": 122.51, "last_price": 120.94, "low_price": 117.64, "month": "06", "start_price": 118.96, "total_price": 3242808, "volume": 30941, "volume_price": 44461, "year": "2015", "dividend_ratio": 0.91, "pbr": 1.44, "per": 18.31}, {"date": "20150604", "market": "KOSDAQ", "name": "건설", "compare": 1.05, "fluc_ratio": 0.87, "high_price": 122.82, "last_price": 121.99, "low_price": 121.32, "month": "06", "start_price": 121.32, "total_price": 3270870, "volume": 18464, "volume_price": 30037, "year": "2015", "dividend_ratio": 0.9, "pbr": 1.46, "per": 18.47}, {"date": "20150605", "market": "KOSDAQ", "name": "건설", "compare": 1.46, "fluc_ratio": 1.2, "high_price": 123.68, "last_price": 123.45, "low_price": 121.37, "month": "06", "start_price": 121.91, "total_price": 3310051, "volume": 22575, "volume_price": 34059, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.48, "per": 18.69}, {"date": "20150608", "market": "KOSDAQ", "name": "건설", "compare": 3.22, "fluc_ratio": 2.61, "high_price": 126.67, "last_price": 126.67, "low_price": 124.36, "month": "06", "start_price": 124.36, "total_price": 3396411, "volume": 38371, "volume_price": 79169, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.51, "per": 19.19}, {"date": "20150609", "market": "KOSDAQ", "name": "건설", "compare": 0.73, "fluc_ratio": 0.58, "high_price": 127.66, "last_price": 127.4, "low_price": 126.61, "month": "06", "start_price": 127.49, "total_price": 3415807, "volume": 37335, "volume_price": 59499, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.52, "per": 19.3}, {"date": "20150610", "market": "KOSDAQ", "name": "건설", "compare": -0.75, "fluc_ratio": -0.59, "high_price": 128.28, "last_price": 126.65, "low_price": 125.31, "month": "06", "start_price": 127.64, "total_price": 3396234, "volume": 51289, "volume_price": 47616, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.51, "per": 19.21}, {"date": "20150611", "market": "KOSDAQ", "name": "건설", "compare": -1.02, "fluc_ratio": -0.81, "high_price": 127.82, "last_price": 125.63, "low_price": 125.3, "month": "06", "start_price": 127.35, "total_price": 3368953, "volume": 24350, "volume_price": 42970, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.5, "per": 19.06}, {"date": "20150612", "market": "KOSDAQ", "name": "건설", "compare": -1.64, "fluc_ratio": -1.31, "high_price": 127.16, "last_price": 123.99, "low_price": 123.85, "month": "06", "start_price": 125.81, "total_price": 3325024, "volume": 24433, "volume_price": 44759, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.48, "per": 18.8}, {"date": "20150615", "market": "KOSDAQ", "name": "건설", "compare": 0.49, "fluc_ratio": 0.4, "high_price": 124.8, "last_price": 124.48, "low_price": 122.42, "month": "06", "start_price": 123.71, "total_price": 3338101, "volume": 26040, "volume_price": 30499, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.49, "per": 18.88}, {"date": "20150616", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.09, "high_price": 125.36, "last_price": 124.37, "low_price": 122.43, "month": "06", "start_price": 124.86, "total_price": 3335138, "volume": 26541, "volume_price": 47022, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.49, "per": 18.86}, {"date": "20150617", "market": "KOSDAQ", "name": "건설", "compare": 1.11, "fluc_ratio": 0.89, "high_price": 126.45, "last_price": 125.48, "low_price": 123.62, "month": "06", "start_price": 124.43, "total_price": 3365035, "volume": 28397, "volume_price": 46574, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.5, "per": 19.04}, {"date": "20150618", "market": "KOSDAQ", "name": "건설", "compare": 1.67, "fluc_ratio": 1.33, "high_price": 127.15, "last_price": 127.15, "low_price": 125.35, "month": "06", "start_price": 125.69, "total_price": 3409850, "volume": 22797, "volume_price": 32642, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.52, "per": 19.3}, {"date": "20150619", "market": "KOSDAQ", "name": "건설", "compare": -0.52, "fluc_ratio": -0.41, "high_price": 128.4, "last_price": 126.63, "low_price": 125.97, "month": "06", "start_price": 127.79, "total_price": 3396029, "volume": 20904, "volume_price": 30335, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.51, "per": 19.22}, {"date": "20150622", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.28, "high_price": 126.99, "last_price": 126.28, "low_price": 125.42, "month": "06", "start_price": 126.96, "total_price": 3386676, "volume": 26859, "volume_price": 31775, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.51, "per": 19.17}, {"date": "20150623", "market": "KOSDAQ", "name": "건설", "compare": -0.92, "fluc_ratio": -0.73, "high_price": 127.4, "last_price": 125.36, "low_price": 124.94, "month": "06", "start_price": 126.53, "total_price": 3362139, "volume": 19334, "volume_price": 32601, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.5, "per": 19.02}, {"date": "20150624", "market": "KOSDAQ", "name": "건설", "compare": 0.9, "fluc_ratio": 0.72, "high_price": 126.4, "last_price": 126.26, "low_price": 124.83, "month": "06", "start_price": 125.89, "total_price": 3386070, "volume": 20205, "volume_price": 37902, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.51, "per": 19.16}, {"date": "20150625", "market": "KOSDAQ", "name": "건설", "compare": 0.88, "fluc_ratio": 0.7, "high_price": 127.4, "last_price": 127.14, "low_price": 125.62, "month": "06", "start_price": 126.41, "total_price": 3409656, "volume": 22322, "volume_price": 41273, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.52, "per": 19.29}, {"date": "20150626", "market": "KOSDAQ", "name": "건설", "compare": -0.44, "fluc_ratio": -0.35, "high_price": 128.59, "last_price": 126.7, "low_price": 126.16, "month": "06", "start_price": 127.9, "total_price": 3398083, "volume": 34495, "volume_price": 111741, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.51, "per": 19.23}, {"date": "20150629", "market": "KOSDAQ", "name": "건설", "compare": -3.44, "fluc_ratio": -2.72, "high_price": 125.48, "last_price": 123.26, "low_price": 122.45, "month": "06", "start_price": 123.88, "total_price": 3305646, "volume": 24374, "volume_price": 58770, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.47, "per": 18.7}, {"date": "20150630", "market": "KOSDAQ", "name": "건설", "compare": 3.14, "fluc_ratio": 2.55, "high_price": 126.4, "last_price": 126.4, "low_price": 120.03, "month": "06", "start_price": 121.92, "total_price": 3389945, "volume": 24270, "volume_price": 53914, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.51, "per": 19.19}, {"date": "20150701", "market": "KOSDAQ", "name": "건설", "compare": 1.6, "fluc_ratio": 1.27, "high_price": 128.36, "last_price": 128, "low_price": 126.39, "month": "07", "start_price": 127.05, "total_price": 3432820, "volume": 23092, "volume_price": 46905, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.53, "per": 19.43}, {"date": "20150702", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.13, "high_price": 128.84, "last_price": 127.84, "low_price": 127.53, "month": "07", "start_price": 128.51, "total_price": 3428641, "volume": 20746, "volume_price": 40452, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.53, "per": 19.4}, {"date": "20150703", "market": "KOSDAQ", "name": "건설", "compare": -1.23, "fluc_ratio": -0.96, "high_price": 128.38, "last_price": 126.61, "low_price": 125.55, "month": "07", "start_price": 127.75, "total_price": 3395556, "volume": 17584, "volume_price": 32431, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.51, "per": 19.21}, {"date": "20150706", "market": "KOSDAQ", "name": "건설", "compare": -2.98, "fluc_ratio": -2.35, "high_price": 125.31, "last_price": 123.63, "low_price": 122.99, "month": "07", "start_price": 124.8, "total_price": 3315581, "volume": 22453, "volume_price": 38420, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.48, "per": 18.75}, {"date": "20150707", "market": "KOSDAQ", "name": "건설", "compare": -0.63, "fluc_ratio": -0.51, "high_price": 125.47, "last_price": 123, "low_price": 121.44, "month": "07", "start_price": 125.13, "total_price": 3298839, "volume": 20048, "volume_price": 39461, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.47, "per": 18.66}, {"date": "20150708", "market": "KOSDAQ", "name": "건설", "compare": 1.77, "fluc_ratio": 1.44, "high_price": 126.57, "last_price": 124.77, "low_price": 122.28, "month": "07", "start_price": 123.47, "total_price": 3346143, "volume": 22664, "volume_price": 50600, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.49, "per": 18.93}, {"date": "20150709", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.28, "high_price": 124.43, "last_price": 124.42, "low_price": 119.58, "month": "07", "start_price": 123.54, "total_price": 3336919, "volume": 21019, "volume_price": 38513, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.49, "per": 18.87}, {"date": "20150710", "market": "KOSDAQ", "name": "건설", "compare": -2.07, "fluc_ratio": -1.66, "high_price": 125.07, "last_price": 122.35, "low_price": 122.19, "month": "07", "start_price": 125.07, "total_price": 3281331, "volume": 13920, "volume_price": 32288, "year": "2015", "dividend_ratio": 0.9, "pbr": 1.46, "per": 18.55}, {"date": "20150713", "market": "KOSDAQ", "name": "건설", "compare": 4.92, "fluc_ratio": 4.02, "high_price": 127.37, "last_price": 127.27, "low_price": 122.5, "month": "07", "start_price": 122.83, "total_price": 3413325, "volume": 20966, "volume_price": 47302, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.52, "per": 19.31}, {"date": "20150714", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.25, "high_price": 128.73, "last_price": 127.59, "low_price": 126, "month": "07", "start_price": 128.17, "total_price": 3421943, "volume": 15034, "volume_price": 41298, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.52, "per": 19.36}, {"date": "20150715", "market": "KOSDAQ", "name": "건설", "compare": 0.83, "fluc_ratio": 0.65, "high_price": 128.48, "last_price": 128.42, "low_price": 127.03, "month": "07", "start_price": 127.64, "total_price": 3444034, "volume": 43383, "volume_price": 52318, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.53, "per": 19.49}, {"date": "20150716", "market": "KOSDAQ", "name": "건설", "compare": 2.86, "fluc_ratio": 2.23, "high_price": 131.43, "last_price": 131.28, "low_price": 128.18, "month": "07", "start_price": 128.98, "total_price": 3520942, "volume": 26680, "volume_price": 44387, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.57, "per": 19.93}, {"date": "20150717", "market": "KOSDAQ", "name": "건설", "compare": -0.68, "fluc_ratio": -0.52, "high_price": 131.69, "last_price": 130.6, "low_price": 129.22, "month": "07", "start_price": 131.6, "total_price": 3502644, "volume": 99038, "volume_price": 97093, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.56, "per": 19.82}, {"date": "20150720", "market": "KOSDAQ", "name": "건설", "compare": 0.47, "fluc_ratio": 0.36, "high_price": 132, "last_price": 131.07, "low_price": 129.73, "month": "07", "start_price": 131.3, "total_price": 3515167, "volume": 30669, "volume_price": 37715, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.57, "per": 19.9}, {"date": "20150721", "market": "KOSDAQ", "name": "건설", "compare": -0.57, "fluc_ratio": -0.43, "high_price": 131.45, "last_price": 130.5, "low_price": 128.3, "month": "07", "start_price": 131.39, "total_price": 3500001, "volume": 193040, "volume_price": 82422, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.56, "per": 19.81}, {"date": "20150722", "market": "KOSDAQ", "name": "건설", "compare": -1.07, "fluc_ratio": -0.82, "high_price": 131.15, "last_price": 129.43, "low_price": 128.46, "month": "07", "start_price": 129.84, "total_price": 3471320, "volume": 96436, "volume_price": 53168, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.55, "per": 19.64}, {"date": "20150723", "market": "KOSDAQ", "name": "건설", "compare": -3.35, "fluc_ratio": -2.59, "high_price": 129.35, "last_price": 126.08, "low_price": 124.58, "month": "07", "start_price": 128.99, "total_price": 3381335, "volume": 184797, "volume_price": 107048, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.51, "per": 19.12}, {"date": "20150724", "market": "KOSDAQ", "name": "건설", "compare": -3.08, "fluc_ratio": -2.44, "high_price": 125.47, "last_price": 123, "low_price": 123, "month": "07", "start_price": 125.41, "total_price": 3298770, "volume": 87307, "volume_price": 49930, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.47, "per": 18.64}, {"date": "20150727", "market": "KOSDAQ", "name": "건설", "compare": -3.44, "fluc_ratio": -2.8, "high_price": 122.58, "last_price": 119.56, "low_price": 118.98, "month": "07", "start_price": 122.58, "total_price": 3208226, "volume": 76244, "volume_price": 47193, "year": "2015", "dividend_ratio": 0.92, "pbr": 1.43, "per": 18.23}, {"date": "20150728", "market": "KOSDAQ", "name": "건설", "compare": -0.21, "fluc_ratio": -0.18, "high_price": 119.35, "last_price": 119.35, "low_price": 114.37, "month": "07", "start_price": 118.06, "total_price": 3202655, "volume": 57604, "volume_price": 44816, "year": "2015", "dividend_ratio": 0.92, "pbr": 1.42, "per": 18.2}, {"date": "20150729", "market": "KOSDAQ", "name": "건설", "compare": -1.46, "fluc_ratio": -1.22, "high_price": 119.72, "last_price": 117.89, "low_price": 117.45, "month": "07", "start_price": 119.54, "total_price": 3163535, "volume": 217478, "volume_price": 98172, "year": "2015", "dividend_ratio": 0.93, "pbr": 1.41, "per": 17.97}, {"date": "20150730", "market": "KOSDAQ", "name": "건설", "compare": -3.73, "fluc_ratio": -3.16, "high_price": 118.66, "last_price": 114.16, "low_price": 113.11, "month": "07", "start_price": 117.69, "total_price": 3063305, "volume": 86452, "volume_price": 51601, "year": "2015", "dividend_ratio": 0.96, "pbr": 1.36, "per": 17.4}, {"date": "20150731", "market": "KOSDAQ", "name": "건설", "compare": 1.21, "fluc_ratio": 1.06, "high_price": 115.48, "last_price": 115.37, "low_price": 111.45, "month": "07", "start_price": 114.14, "total_price": 3095932, "volume": 120902, "volume_price": 59111, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.38, "per": 17.59}, {"date": "20150803", "market": "KOSDAQ", "name": "건설", "compare": -0.58, "fluc_ratio": -0.5, "high_price": 117.09, "last_price": 114.79, "low_price": 114.79, "month": "08", "start_price": 116.04, "total_price": 3080292, "volume": 50437, "volume_price": 37292, "year": "2015", "dividend_ratio": 0.96, "pbr": 1.37, "per": 17.5}, {"date": "20150804", "market": "KOSDAQ", "name": "건설", "compare": 1.1, "fluc_ratio": 0.96, "high_price": 115.89, "last_price": 115.89, "low_price": 114.71, "month": "08", "start_price": 114.97, "total_price": 3109962, "volume": 41011, "volume_price": 25075, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.38, "per": 17.67}, {"date": "20150805", "market": "KOSDAQ", "name": "건설", "compare": 2.92, "fluc_ratio": 2.52, "high_price": 118.83, "last_price": 118.81, "low_price": 115.94, "month": "08", "start_price": 116.09, "total_price": 3188107, "volume": 37484, "volume_price": 30596, "year": "2015", "dividend_ratio": 0.92, "pbr": 1.42, "per": 18.12}, {"date": "20150806", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.15, "high_price": 119.91, "last_price": 118.63, "low_price": 117.9, "month": "08", "start_price": 118.72, "total_price": 3183456, "volume": 59323, "volume_price": 36144, "year": "2015", "dividend_ratio": 0.92, "pbr": 1.42, "per": 18.09}, {"date": "20150807", "market": "KOSDAQ", "name": "건설", "compare": -0.58, "fluc_ratio": -0.49, "high_price": 118.18, "last_price": 118.05, "low_price": 116.84, "month": "08", "start_price": 118.15, "total_price": 3167802, "volume": 27496, "volume_price": 24976, "year": "2015", "dividend_ratio": 0.93, "pbr": 1.41, "per": 18}, {"date": "20150810", "market": "KOSDAQ", "name": "건설", "compare": -1.44, "fluc_ratio": -1.22, "high_price": 118.17, "last_price": 116.61, "low_price": 114.88, "month": "08", "start_price": 117.91, "total_price": 3129875, "volume": 28179, "volume_price": 30519, "year": "2015", "dividend_ratio": 0.94, "pbr": 1.39, "per": 17.83}, {"date": "20150811", "market": "KOSDAQ", "name": "건설", "compare": -1.96, "fluc_ratio": -1.68, "high_price": 117.44, "last_price": 114.65, "low_price": 114.65, "month": "08", "start_price": 117.44, "total_price": 3077185, "volume": 31215, "volume_price": 27867, "year": "2015", "dividend_ratio": 0.96, "pbr": 1.37, "per": 17.52}, {"date": "20150812", "market": "KOSDAQ", "name": "건설", "compare": -2.07, "fluc_ratio": -1.81, "high_price": 114.44, "last_price": 112.58, "low_price": 107.12, "month": "08", "start_price": 113.88, "total_price": 3021770, "volume": 46957, "volume_price": 42053, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.34, "per": 17.2}, {"date": "20150813", "market": "KOSDAQ", "name": "건설", "compare": 3.06, "fluc_ratio": 2.72, "high_price": 115.76, "last_price": 115.64, "low_price": 112.07, "month": "08", "start_price": 113.1, "total_price": 3103964, "volume": 43710, "volume_price": 42258, "year": "2015", "dividend_ratio": 0.95, "pbr": 1.38, "per": 17.67}, {"date": "20150817", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.6, "high_price": 116.65, "last_price": 116.33, "low_price": 115.05, "month": "08", "start_price": 116.23, "total_price": 3620522, "volume": 59704, "volume_price": 39606, "year": "2015", "dividend_ratio": 0.94, "pbr": 1.39, "per": 17.78}, {"date": "20150818", "market": "KOSDAQ", "name": "건설", "compare": -3.78, "fluc_ratio": -3.25, "high_price": 116.54, "last_price": 112.55, "low_price": 111.84, "month": "08", "start_price": 115.77, "total_price": 3518944, "volume": 30022, "volume_price": 33424, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.34, "per": 17.19}, {"date": "20150819", "market": "KOSDAQ", "name": "건설", "compare": -2.4, "fluc_ratio": -2.13, "high_price": 111.88, "last_price": 110.15, "low_price": 105.26, "month": "08", "start_price": 111.82, "total_price": 3454784, "volume": 31375, "volume_price": 39842, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.31, "per": 16.81}, {"date": "20150820", "market": "KOSDAQ", "name": "건설", "compare": -2.55, "fluc_ratio": -2.32, "high_price": 110.61, "last_price": 107.6, "low_price": 107.6, "month": "08", "start_price": 109.1, "total_price": 3386741, "volume": 30095, "volume_price": 32293, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.28, "per": 16.42}, {"date": "20150821", "market": "KOSDAQ", "name": "건설", "compare": -4.84, "fluc_ratio": -4.5, "high_price": 104.82, "last_price": 102.76, "low_price": 101.29, "month": "08", "start_price": 102.49, "total_price": 3256675, "volume": 49889, "volume_price": 46083, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.22, "per": 15.69}, {"date": "20150824", "market": "KOSDAQ", "name": "건설", "compare": -1.15, "fluc_ratio": -1.12, "high_price": 105.48, "last_price": 101.61, "low_price": 100.05, "month": "08", "start_price": 101.35, "total_price": 3225709, "volume": 28209, "volume_price": 35595, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.21, "per": 15.51}, {"date": "20150825", "market": "KOSDAQ", "name": "건설", "compare": 1.7, "fluc_ratio": 1.67, "high_price": 104.33, "last_price": 103.31, "low_price": 100.23, "month": "08", "start_price": 103.51, "total_price": 3271523, "volume": 41904, "volume_price": 55107, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.23, "per": 15.77}, {"date": "20150826", "market": "KOSDAQ", "name": "건설", "compare": 2.56, "fluc_ratio": 2.48, "high_price": 106.01, "last_price": 105.87, "low_price": 102.82, "month": "08", "start_price": 103.47, "total_price": 3340205, "volume": 30855, "volume_price": 41052, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.26, "per": 16.17}, {"date": "20150827", "market": "KOSDAQ", "name": "건설", "compare": 0.52, "fluc_ratio": 0.49, "high_price": 108.42, "last_price": 106.39, "low_price": 105.59, "month": "08", "start_price": 107.03, "total_price": 3354072, "volume": 33097, "volume_price": 32869, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.27, "per": 16.25}, {"date": "20150828", "market": "KOSDAQ", "name": "건설", "compare": 3.29, "fluc_ratio": 3.09, "high_price": 109.93, "last_price": 109.68, "low_price": 107.65, "month": "08", "start_price": 107.98, "total_price": 3442502, "volume": 24250, "volume_price": 35816, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.31, "per": 16.76}, {"date": "20150831", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.33, "high_price": 110.88, "last_price": 110.04, "low_price": 108.54, "month": "08", "start_price": 110.58, "total_price": 3452181, "volume": 22289, "volume_price": 27222, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.31, "per": 16.82}, {"date": "20150901", "market": "KOSDAQ", "name": "건설", "compare": -1.66, "fluc_ratio": -1.51, "high_price": 111.05, "last_price": 108.38, "low_price": 108.01, "month": "09", "start_price": 110.27, "total_price": 3407447, "volume": 29912, "volume_price": 28678, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.29, "per": 16.56}, {"date": "20150902", "market": "KOSDAQ", "name": "건설", "compare": -1.35, "fluc_ratio": -1.25, "high_price": 107.46, "last_price": 107.03, "low_price": 105.67, "month": "09", "start_price": 106.58, "total_price": 3371352, "volume": 17741, "volume_price": 25701, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.27, "per": 16.35}, {"date": "20150903", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.38, "high_price": 108.26, "last_price": 107.44, "low_price": 106.41, "month": "09", "start_price": 107.92, "total_price": 3382238, "volume": 20816, "volume_price": 23410, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.28, "per": 16.41}, {"date": "20150904", "market": "KOSDAQ", "name": "건설", "compare": -3.68, "fluc_ratio": -3.43, "high_price": 107.94, "last_price": 103.76, "low_price": 102.59, "month": "09", "start_price": 107.48, "total_price": 3283436, "volume": 22186, "volume_price": 28406, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.23, "per": 15.84}, {"date": "20150907", "market": "KOSDAQ", "name": "건설", "compare": -1.38, "fluc_ratio": -1.33, "high_price": 104, "last_price": 102.38, "low_price": 101.95, "month": "09", "start_price": 102.69, "total_price": 3249934, "volume": 16167, "volume_price": 19963, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.22, "per": 15.62}, {"date": "20150908", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.46, "high_price": 103.14, "last_price": 101.91, "low_price": 98.41, "month": "09", "start_price": 102.88, "total_price": 3237250, "volume": 15685, "volume_price": 26478, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.21, "per": 15.55}, {"date": "20150909", "market": "KOSDAQ", "name": "건설", "compare": 1.78, "fluc_ratio": 1.75, "high_price": 104.06, "last_price": 103.69, "low_price": 102.9, "month": "09", "start_price": 103.11, "total_price": 3285220, "volume": 14963, "volume_price": 19098, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.23, "per": 15.83}, {"date": "20150910", "market": "KOSDAQ", "name": "건설", "compare": 1.79, "fluc_ratio": 1.73, "high_price": 105.48, "last_price": 105.48, "low_price": 102.39, "month": "09", "start_price": 103.01, "total_price": 3333202, "volume": 21933, "volume_price": 18577, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.26, "per": 16.11}, {"date": "20150911", "market": "KOSDAQ", "name": "건설", "compare": 0.98, "fluc_ratio": 0.93, "high_price": 106.46, "last_price": 106.46, "low_price": 104.48, "month": "09", "start_price": 105.97, "total_price": 3359515, "volume": 15646, "volume_price": 21120, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.27, "per": 16.26}, {"date": "20150914", "market": "KOSDAQ", "name": "건설", "compare": -2.47, "fluc_ratio": -2.32, "high_price": 106.94, "last_price": 103.99, "low_price": 103.35, "month": "09", "start_price": 106.3, "total_price": 3293184, "volume": 22097, "volume_price": 23317, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.24, "per": 15.87}, {"date": "20150915", "market": "KOSDAQ", "name": "건설", "compare": 2, "fluc_ratio": 1.92, "high_price": 105.99, "last_price": 105.99, "low_price": 103.52, "month": "09", "start_price": 104.02, "total_price": 3346935, "volume": 142080, "volume_price": 59242, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.26, "per": 16.18}, {"date": "20150916", "market": "KOSDAQ", "name": "건설", "compare": 1.9, "fluc_ratio": 1.79, "high_price": 107.96, "last_price": 107.89, "low_price": 105.89, "month": "09", "start_price": 106.83, "total_price": 3397884, "volume": 173576, "volume_price": 81333, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.28, "per": 16.48}, {"date": "20150917", "market": "KOSDAQ", "name": "건설", "compare": -0.82, "fluc_ratio": -0.76, "high_price": 108.61, "last_price": 107.07, "low_price": 106.55, "month": "09", "start_price": 108.55, "total_price": 3375950, "volume": 63268, "volume_price": 37989, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.27, "per": 16.35}, {"date": "20150918", "market": "KOSDAQ", "name": "건설", "compare": 2.27, "fluc_ratio": 2.12, "high_price": 109.52, "last_price": 109.34, "low_price": 106.56, "month": "09", "start_price": 107.3, "total_price": 3439578, "volume": 56591, "volume_price": 52115, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.3, "per": 16.71}, {"date": "20150921", "market": "KOSDAQ", "name": "건설", "compare": 0.13, "fluc_ratio": 0.12, "high_price": 110.1, "last_price": 109.47, "low_price": 108.52, "month": "09", "start_price": 108.71, "total_price": 3443093, "volume": 43849, "volume_price": 52144, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.3, "per": 16.73}, {"date": "20150922", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.05, "high_price": 110.1, "last_price": 109.42, "low_price": 108.92, "month": "09", "start_price": 109.35, "total_price": 3441626, "volume": 138519, "volume_price": 92617, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.3, "per": 16.74}, {"date": "20150923", "market": "KOSDAQ", "name": "건설", "compare": -2.31, "fluc_ratio": -2.11, "high_price": 109.03, "last_price": 107.11, "low_price": 106.82, "month": "09", "start_price": 109.03, "total_price": 3379661, "volume": 238880, "volume_price": 109611, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.28, "per": 16.38}, {"date": "20150924", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.52, "high_price": 108.1, "last_price": 107.67, "low_price": 106.9, "month": "09", "start_price": 107.67, "total_price": 3394719, "volume": 166176, "volume_price": 77924, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.28, "per": 16.47}, {"date": "20150925", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.28, "high_price": 108.44, "last_price": 107.37, "low_price": 106.59, "month": "09", "start_price": 108.01, "total_price": 3386520, "volume": 68080, "volume_price": 58554, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.28, "per": 16.43}, {"date": "20150930", "market": "KOSDAQ", "name": "건설", "compare": -2.26, "fluc_ratio": -2.1, "high_price": 106.8, "last_price": 105.11, "low_price": 104.44, "month": "09", "start_price": 106.8, "total_price": 3326048, "volume": 158809, "volume_price": 68422, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.25, "per": 16.07}, {"date": "20151001", "market": "KOSDAQ", "name": "건설", "compare": 1.8, "fluc_ratio": 1.71, "high_price": 107.27, "last_price": 106.91, "low_price": 105.87, "month": "10", "start_price": 106.17, "total_price": 3374533, "volume": 82632, "volume_price": 52236, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.28, "per": 16.36}, {"date": "20151002", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.07, "high_price": 107.72, "last_price": 106.98, "low_price": 106.2, "month": "10", "start_price": 107.63, "total_price": 3376432, "volume": 50321, "volume_price": 38428, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.28, "per": 16.36}, {"date": "20151005", "market": "KOSDAQ", "name": "건설", "compare": 0.8, "fluc_ratio": 0.75, "high_price": 108.4, "last_price": 107.78, "low_price": 107.41, "month": "10", "start_price": 107.85, "total_price": 3398007, "volume": 27909, "volume_price": 30126, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.28, "per": 16.47}, {"date": "20151006", "market": "KOSDAQ", "name": "건설", "compare": 0.75, "fluc_ratio": 0.7, "high_price": 109.29, "last_price": 108.53, "low_price": 107.72, "month": "10", "start_price": 108.7, "total_price": 3417951, "volume": 31318, "volume_price": 33946, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.29, "per": 16.6}, {"date": "20151007", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.19, "high_price": 109.21, "last_price": 108.74, "low_price": 107.62, "month": "10", "start_price": 108.92, "total_price": 3423756, "volume": 38623, "volume_price": 37922, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.3, "per": 16.64}, {"date": "20151008", "market": "KOSDAQ", "name": "건설", "compare": -0.55, "fluc_ratio": -0.51, "high_price": 110.07, "last_price": 108.19, "low_price": 107.34, "month": "10", "start_price": 109.28, "total_price": 3408894, "volume": 26206, "volume_price": 35141, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.29, "per": 16.55}, {"date": "20151012", "market": "KOSDAQ", "name": "건설", "compare": 0.7, "fluc_ratio": 0.65, "high_price": 109.34, "last_price": 108.89, "low_price": 108.33, "month": "10", "start_price": 108.56, "total_price": 3427803, "volume": 20152, "volume_price": 29848, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.3, "per": 16.66}, {"date": "20151013", "market": "KOSDAQ", "name": "건설", "compare": -1.14, "fluc_ratio": -1.05, "high_price": 109.36, "last_price": 107.75, "low_price": 107.47, "month": "10", "start_price": 109.14, "total_price": 3397192, "volume": 90541, "volume_price": 47322, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.28, "per": 16.48}, {"date": "20151014", "market": "KOSDAQ", "name": "건설", "compare": 1.05, "fluc_ratio": 0.97, "high_price": 108.8, "last_price": 108.8, "low_price": 107.84, "month": "10", "start_price": 107.9, "total_price": 3425287, "volume": 39020, "volume_price": 45566, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.3, "per": 16.65}, {"date": "20151015", "market": "KOSDAQ", "name": "건설", "compare": 2.16, "fluc_ratio": 1.99, "high_price": 111.36, "last_price": 110.96, "low_price": 108.83, "month": "10", "start_price": 109.03, "total_price": 3483338, "volume": 59859, "volume_price": 79542, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.32, "per": 16.98}, {"date": "20151016", "market": "KOSDAQ", "name": "건설", "compare": 1.34, "fluc_ratio": 1.21, "high_price": 112.57, "last_price": 112.3, "low_price": 111.05, "month": "10", "start_price": 111.49, "total_price": 3523267, "volume": 117748, "volume_price": 92150, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.34, "per": 17.12}, {"date": "20151019", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.17, "high_price": 112.83, "last_price": 112.49, "low_price": 111.67, "month": "10", "start_price": 112.8, "total_price": 3528425, "volume": 226966, "volume_price": 123414, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.34, "per": 17.15}, {"date": "20151020", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.36, "high_price": 112.89, "last_price": 112.89, "low_price": 111.59, "month": "10", "start_price": 112.45, "total_price": 3539539, "volume": 85735, "volume_price": 65178, "year": "2015", "dividend_ratio": 0.97, "pbr": 1.35, "per": 17.21}, {"date": "20151021", "market": "KOSDAQ", "name": "건설", "compare": -0.97, "fluc_ratio": -0.86, "high_price": 112.66, "last_price": 111.92, "low_price": 111.38, "month": "10", "start_price": 112.66, "total_price": 3513533, "volume": 49090, "volume_price": 54276, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.34, "per": 17.06}, {"date": "20151022", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.31, "high_price": 112.82, "last_price": 111.57, "low_price": 111.07, "month": "10", "start_price": 112, "total_price": 3504090, "volume": 70687, "volume_price": 125424, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.33, "per": 17}, {"date": "20151023", "market": "KOSDAQ", "name": "건설", "compare": -0.55, "fluc_ratio": -0.49, "high_price": 112.96, "last_price": 111.02, "low_price": 110.56, "month": "10", "start_price": 112.25, "total_price": 3489114, "volume": 37053, "volume_price": 59741, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.32, "per": 16.92}, {"date": "20151026", "market": "KOSDAQ", "name": "건설", "compare": 1.09, "fluc_ratio": 0.98, "high_price": 112.4, "last_price": 112.11, "low_price": 111.4, "month": "10", "start_price": 111.56, "total_price": 3518547, "volume": 27933, "volume_price": 53144, "year": "2015", "dividend_ratio": 0.98, "pbr": 1.34, "per": 17.08}, {"date": "20151027", "market": "KOSDAQ", "name": "건설", "compare": -1.18, "fluc_ratio": -1.05, "high_price": 112.6, "last_price": 110.93, "low_price": 110.46, "month": "10", "start_price": 112.42, "total_price": 3486776, "volume": 27877, "volume_price": 41374, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.32, "per": 16.9}, {"date": "20151028", "market": "KOSDAQ", "name": "건설", "compare": -0.93, "fluc_ratio": -0.84, "high_price": 111.26, "last_price": 110, "low_price": 109.43, "month": "10", "start_price": 111.25, "total_price": 3461885, "volume": 22394, "volume_price": 46800, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.31, "per": 16.76}, {"date": "20151029", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.37, "high_price": 110.44, "last_price": 109.59, "low_price": 108.96, "month": "10", "start_price": 110.1, "total_price": 3451910, "volume": 72493, "volume_price": 68810, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.31, "per": 16.74}, {"date": "20151030", "market": "KOSDAQ", "name": "건설", "compare": -1.47, "fluc_ratio": -1.34, "high_price": 109.83, "last_price": 108.12, "low_price": 107.03, "month": "10", "start_price": 109.44, "total_price": 3412374, "volume": 52964, "volume_price": 67488, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.29, "per": 16.52}, {"date": "20151102", "market": "KOSDAQ", "name": "건설", "compare": 1.73, "fluc_ratio": 1.6, "high_price": 109.85, "last_price": 109.85, "low_price": 107.98, "month": "11", "start_price": 108.02, "total_price": 3459053, "volume": 46004, "volume_price": 99115, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.31, "per": 16.78}, {"date": "20151103", "market": "KOSDAQ", "name": "건설", "compare": -0.68, "fluc_ratio": -0.62, "high_price": 110.75, "last_price": 109.17, "low_price": 108.17, "month": "11", "start_price": 110.5, "total_price": 3440589, "volume": 39608, "volume_price": 85023, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.3, "per": 16.68}, {"date": "20151104", "market": "KOSDAQ", "name": "건설", "compare": -0.26, "fluc_ratio": -0.24, "high_price": 109.25, "last_price": 108.91, "low_price": 108.02, "month": "11", "start_price": 109.1, "total_price": 3433725, "volume": 26981, "volume_price": 44913, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.3, "per": 16.63}, {"date": "20151105", "market": "KOSDAQ", "name": "건설", "compare": 0.7, "fluc_ratio": 0.64, "high_price": 109.61, "last_price": 109.61, "low_price": 108.41, "month": "11", "start_price": 109.07, "total_price": 3452416, "volume": 28284, "volume_price": 44388, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.31, "per": 16.74}, {"date": "20151106", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 110.46, "last_price": 109.59, "low_price": 109.11, "month": "11", "start_price": 109.72, "total_price": 3451870, "volume": 44465, "volume_price": 82417, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.31, "per": 16.74}, {"date": "20151109", "market": "KOSDAQ", "name": "건설", "compare": -4.91, "fluc_ratio": -4.48, "high_price": 110.07, "last_price": 104.68, "low_price": 103.98, "month": "11", "start_price": 109.97, "total_price": 3319745, "volume": 34750, "volume_price": 72927, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.25, "per": 15.98}, {"date": "20151110", "market": "KOSDAQ", "name": "건설", "compare": -2.07, "fluc_ratio": -1.98, "high_price": 104.85, "last_price": 102.61, "low_price": 102.06, "month": "11", "start_price": 104.34, "total_price": 3264234, "volume": 51488, "volume_price": 117262, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.22, "per": 15.66}, {"date": "20151111", "market": "KOSDAQ", "name": "건설", "compare": 3.01, "fluc_ratio": 2.93, "high_price": 105.71, "last_price": 105.62, "low_price": 102.84, "month": "11", "start_price": 102.87, "total_price": 3345092, "volume": 37631, "volume_price": 71235, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.26, "per": 16.12}, {"date": "20151112", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.43, "high_price": 106.34, "last_price": 106.07, "low_price": 104.95, "month": "11", "start_price": 106.16, "total_price": 3357331, "volume": 21965, "volume_price": 45643, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.26, "per": 16.19}, {"date": "20151113", "market": "KOSDAQ", "name": "건설", "compare": -1.57, "fluc_ratio": -1.48, "high_price": 105.42, "last_price": 104.5, "low_price": 104.05, "month": "11", "start_price": 105.12, "total_price": 3315017, "volume": 20764, "volume_price": 32821, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.25, "per": 15.94}, {"date": "20151116", "market": "KOSDAQ", "name": "건설", "compare": -1.33, "fluc_ratio": -1.27, "high_price": 103.99, "last_price": 103.17, "low_price": 102.71, "month": "11", "start_price": 103.76, "total_price": 3279052, "volume": 19323, "volume_price": 30768, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.23, "per": 15.73}, {"date": "20151117", "market": "KOSDAQ", "name": "건설", "compare": 1.37, "fluc_ratio": 1.33, "high_price": 104.57, "last_price": 104.54, "low_price": 103.64, "month": "11", "start_price": 103.87, "total_price": 3315960, "volume": 20521, "volume_price": 40622, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.24, "per": 15.93}, {"date": "20151118", "market": "KOSDAQ", "name": "건설", "compare": -0.58, "fluc_ratio": -0.55, "high_price": 105.03, "last_price": 103.96, "low_price": 103.83, "month": "11", "start_price": 104.73, "total_price": 3300403, "volume": 21206, "volume_price": 43528, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.24, "per": 15.84}, {"date": "20151119", "market": "KOSDAQ", "name": "건설", "compare": 0.87, "fluc_ratio": 0.84, "high_price": 105.5, "last_price": 104.83, "low_price": 104.37, "month": "11", "start_price": 104.52, "total_price": 3323851, "volume": 30460, "volume_price": 66206, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.25, "per": 15.97}, {"date": "20151120", "market": "KOSDAQ", "name": "건설", "compare": 1.95, "fluc_ratio": 1.86, "high_price": 106.98, "last_price": 106.78, "low_price": 105.03, "month": "11", "start_price": 105.05, "total_price": 3526845, "volume": 44356, "volume_price": 100579, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.27, "per": 16.34}, {"date": "20151123", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.23, "high_price": 108.26, "last_price": 107.03, "low_price": 106.98, "month": "11", "start_price": 107.09, "total_price": 3533422, "volume": 81344, "volume_price": 139931, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.27, "per": 16.34}, {"date": "20151124", "market": "KOSDAQ", "name": "건설", "compare": 0.55, "fluc_ratio": 0.51, "high_price": 107.66, "last_price": 107.58, "low_price": 106.83, "month": "11", "start_price": 107.01, "total_price": 3548281, "volume": 49360, "volume_price": 115816, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.28, "per": 16.43}, {"date": "20151125", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.32, "high_price": 108.15, "last_price": 107.24, "low_price": 107.12, "month": "11", "start_price": 107.75, "total_price": 3539191, "volume": 34492, "volume_price": 83777, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.28, "per": 16.4}, {"date": "20151126", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.19, "high_price": 107.84, "last_price": 107.04, "low_price": 106.56, "month": "11", "start_price": 107.84, "total_price": 3538427, "volume": 22275, "volume_price": 44009, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.28, "per": 16.53}, {"date": "20151127", "market": "KOSDAQ", "name": "건설", "compare": -0.74, "fluc_ratio": -0.69, "high_price": 108.1, "last_price": 106.3, "low_price": 106.3, "month": "11", "start_price": 107.54, "total_price": 3518411, "volume": 22382, "volume_price": 40329, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.27, "per": 16.42}, {"date": "20151130", "market": "KOSDAQ", "name": "건설", "compare": -1.53, "fluc_ratio": -1.44, "high_price": 105.96, "last_price": 104.77, "low_price": 104.04, "month": "11", "start_price": 105.96, "total_price": 3477194, "volume": 22241, "volume_price": 38489, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.25, "per": 16.19}, {"date": "20151201", "market": "KOSDAQ", "name": "건설", "compare": -1.58, "fluc_ratio": -1.51, "high_price": 104.7, "last_price": 103.19, "low_price": 102.33, "month": "12", "start_price": 104.04, "total_price": 3434424, "volume": 17425, "volume_price": 39026, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.23, "per": 15.94}, {"date": "20151202", "market": "KOSDAQ", "name": "건설", "compare": -1.03, "fluc_ratio": -1, "high_price": 103.79, "last_price": 102.16, "low_price": 101.83, "month": "12", "start_price": 103.39, "total_price": 3406896, "volume": 20378, "volume_price": 33113, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.22, "per": 15.79}, {"date": "20151203", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.07, "high_price": 102.69, "last_price": 102.23, "low_price": 101.06, "month": "12", "start_price": 101.71, "total_price": 3408697, "volume": 20829, "volume_price": 29701, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.22, "per": 15.79}, {"date": "20151204", "market": "KOSDAQ", "name": "건설", "compare": -0.92, "fluc_ratio": -0.9, "high_price": 102.6, "last_price": 101.31, "low_price": 100.61, "month": "12", "start_price": 101.78, "total_price": 3385552, "volume": 25643, "volume_price": 45801, "year": "2015", "dividend_ratio": 1.08, "pbr": 1.21, "per": 15.7}, {"date": "20151207", "market": "KOSDAQ", "name": "건설", "compare": -1.86, "fluc_ratio": -1.84, "high_price": 101.86, "last_price": 99.45, "low_price": 99.42, "month": "12", "start_price": 101.74, "total_price": 3336594, "volume": 15778, "volume_price": 32341, "year": "2015", "dividend_ratio": 1.1, "pbr": 1.19, "per": 15.45}, {"date": "20151208", "market": "KOSDAQ", "name": "건설", "compare": -1.95, "fluc_ratio": -1.96, "high_price": 99.48, "last_price": 97.5, "low_price": 96.31, "month": "12", "start_price": 99.47, "total_price": 3283854, "volume": 17452, "volume_price": 44108, "year": "2015", "dividend_ratio": 1.12, "pbr": 1.16, "per": 15.15}, {"date": "20151209", "market": "KOSDAQ", "name": "건설", "compare": 2.09, "fluc_ratio": 2.14, "high_price": 99.62, "last_price": 99.59, "low_price": 97.15, "month": "12", "start_price": 97.23, "total_price": 3340217, "volume": 35441, "volume_price": 54915, "year": "2015", "dividend_ratio": 1.1, "pbr": 1.19, "per": 15.48}, {"date": "20151210", "market": "KOSDAQ", "name": "건설", "compare": -0.33, "fluc_ratio": -0.33, "high_price": 100.02, "last_price": 99.26, "low_price": 97.51, "month": "12", "start_price": 99.84, "total_price": 3331479, "volume": 96404, "volume_price": 175879, "year": "2015", "dividend_ratio": 1.1, "pbr": 1.19, "per": 15.43}, {"date": "20151211", "market": "KOSDAQ", "name": "건설", "compare": -0.52, "fluc_ratio": -0.52, "high_price": 100.54, "last_price": 98.74, "low_price": 98.08, "month": "12", "start_price": 99.32, "total_price": 3317372, "volume": 104608, "volume_price": 223941, "year": "2015", "dividend_ratio": 1.11, "pbr": 1.18, "per": 15.35}, {"date": "20151214", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.2, "high_price": 98.9, "last_price": 98.54, "low_price": 97.03, "month": "12", "start_price": 97.49, "total_price": 3316083, "volume": 66647, "volume_price": 139962, "year": "2015", "dividend_ratio": 1.11, "pbr": 1.18, "per": 15.43}, {"date": "20151215", "market": "KOSDAQ", "name": "건설", "compare": 0.64, "fluc_ratio": 0.65, "high_price": 100.6, "last_price": 99.18, "low_price": 98.27, "month": "12", "start_price": 99.58, "total_price": 3333208, "volume": 115641, "volume_price": 272629, "year": "2015", "dividend_ratio": 1.1, "pbr": 1.19, "per": 15.52}, {"date": "20151216", "market": "KOSDAQ", "name": "건설", "compare": 2.57, "fluc_ratio": 2.59, "high_price": 102.71, "last_price": 101.75, "low_price": 99.8, "month": "12", "start_price": 100.03, "total_price": 3403058, "volume": 83298, "volume_price": 231558, "year": "2015", "dividend_ratio": 1.07, "pbr": 1.22, "per": 15.92}, {"date": "20151217", "market": "KOSDAQ", "name": "건설", "compare": 4.13, "fluc_ratio": 4.06, "high_price": 105.88, "last_price": 105.88, "low_price": 102.54, "month": "12", "start_price": 103.09, "total_price": 3514794, "volume": 68726, "volume_price": 241997, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.27, "per": 16.58}, {"date": "20151218", "market": "KOSDAQ", "name": "건설", "compare": 1.3, "fluc_ratio": 1.23, "high_price": 107.41, "last_price": 107.18, "low_price": 105.15, "month": "12", "start_price": 105.56, "total_price": 3550008, "volume": 40237, "volume_price": 25839, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.28, "per": 16.79}, {"date": "20151221", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.21, "high_price": 108.8, "last_price": 106.95, "low_price": 105.54, "month": "12", "start_price": 106.03, "total_price": 3543737, "volume": 52359, "volume_price": 201310, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.28, "per": 16.76}, {"date": "20151222", "market": "KOSDAQ", "name": "건설", "compare": -2.99, "fluc_ratio": -2.8, "high_price": 107.26, "last_price": 103.96, "low_price": 103.62, "month": "12", "start_price": 106.92, "total_price": 3462868, "volume": 69840, "volume_price": 225645, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.24, "per": 16.29}, {"date": "20151223", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.48, "high_price": 105.69, "last_price": 104.46, "low_price": 102.9, "month": "12", "start_price": 103.84, "total_price": 3476223, "volume": 81215, "volume_price": 246471, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.25, "per": 16.36}, {"date": "20151224", "market": "KOSDAQ", "name": "건설", "compare": -0.26, "fluc_ratio": -0.25, "high_price": 105.32, "last_price": 104.2, "low_price": 103.83, "month": "12", "start_price": 104.44, "total_price": 3469391, "volume": 51733, "volume_price": 120464, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.25, "per": 16.32}, {"date": "20151228", "market": "KOSDAQ", "name": "건설", "compare": -1.39, "fluc_ratio": -1.33, "high_price": 104.32, "last_price": 102.81, "low_price": 102.61, "month": "12", "start_price": 104.19, "total_price": 3437560, "volume": 31113, "volume_price": 77941, "year": "2015", "dividend_ratio": 1.06, "pbr": 1.23, "per": 16.22}, {"date": "20151229", "market": "KOSDAQ", "name": "건설", "compare": 0.89, "fluc_ratio": 0.87, "high_price": 104.08, "last_price": 103.7, "low_price": 102.78, "month": "12", "start_price": 102.79, "total_price": 3463544, "volume": 37513, "volume_price": 95043, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.24, "per": 16.36}, {"date": "20151230", "market": "KOSDAQ", "name": "건설", "compare": 0.79, "fluc_ratio": 0.76, "high_price": 104.59, "last_price": 104.49, "low_price": 103.4, "month": "12", "start_price": 103.88, "total_price": 3484969, "volume": 22535, "volume_price": 50298, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.25, "per": 16.49}, {"date": "20160104", "market": "KOSDAQ", "name": "건설", "compare": -1.69, "fluc_ratio": -1.62, "high_price": 105.47, "last_price": 102.8, "low_price": 102.8, "month": "01", "start_price": 104.71, "total_price": 3439272, "volume": 22885, "volume_price": 56886, "year": "2016", "dividend_ratio": 1.04, "pbr": 1.26, "per": 16.2}, {"date": "20160105", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.5, "high_price": 103.51, "last_price": 103.31, "low_price": 101.59, "month": "01", "start_price": 101.9, "total_price": 3453116, "volume": 167468, "volume_price": 77563, "year": "2016", "dividend_ratio": 1.04, "pbr": 1.26, "per": 16.26}, {"date": "20160106", "market": "KOSDAQ", "name": "건설", "compare": -1, "fluc_ratio": -0.97, "high_price": 104.1, "last_price": 102.31, "low_price": 101.37, "month": "01", "start_price": 103.98, "total_price": 3426011, "volume": 60785, "volume_price": 87658, "year": "2016", "dividend_ratio": 1.05, "pbr": 1.25, "per": 16.1}, {"date": "20160107", "market": "KOSDAQ", "name": "건설", "compare": -1.96, "fluc_ratio": -1.92, "high_price": 102.48, "last_price": 100.35, "low_price": 99.61, "month": "01", "start_price": 102.48, "total_price": 3372666, "volume": 118172, "volume_price": 86216, "year": "2016", "dividend_ratio": 1.07, "pbr": 1.22, "per": 15.78}, {"date": "20160108", "market": "KOSDAQ", "name": "건설", "compare": 0.24, "fluc_ratio": 0.24, "high_price": 100.59, "last_price": 100.59, "low_price": 97.46, "month": "01", "start_price": 98.03, "total_price": 3379226, "volume": 50501, "volume_price": 72027, "year": "2016", "dividend_ratio": 1.07, "pbr": 1.23, "per": 15.83}, {"date": "20160111", "market": "KOSDAQ", "name": "건설", "compare": -1.5, "fluc_ratio": -1.49, "high_price": 100.11, "last_price": 99.09, "low_price": 98.68, "month": "01", "start_price": 99.8, "total_price": 3338514, "volume": 60421, "volume_price": 49582, "year": "2016", "dividend_ratio": 1.08, "pbr": 1.21, "per": 15.58}, {"date": "20160112", "market": "KOSDAQ", "name": "건설", "compare": -0.25, "fluc_ratio": -0.25, "high_price": 100, "last_price": 98.84, "low_price": 97.86, "month": "01", "start_price": 99.57, "total_price": 3331734, "volume": 40829, "volume_price": 79845, "year": "2016", "dividend_ratio": 1.09, "pbr": 1.2, "per": 15.54}, {"date": "20160113", "market": "KOSDAQ", "name": "건설", "compare": 3.2, "fluc_ratio": 3.24, "high_price": 102.12, "last_price": 102.04, "low_price": 99.39, "month": "01", "start_price": 99.39, "total_price": 3418496, "volume": 60554, "volume_price": 108701, "year": "2016", "dividend_ratio": 1.05, "pbr": 1.24, "per": 16.05}, {"date": "20160114", "market": "KOSDAQ", "name": "건설", "compare": 0.48, "fluc_ratio": 0.47, "high_price": 102.74, "last_price": 102.52, "low_price": 99.9, "month": "01", "start_price": 100.57, "total_price": 3306297, "volume": 32548, "volume_price": 80611, "year": "2016", "dividend_ratio": 1.05, "pbr": 1.25, "per": 16.14}, {"date": "20160115", "market": "KOSDAQ", "name": "건설", "compare": 29.21, "fluc_ratio": 28.49, "high_price": 135.34, "last_price": 131.73, "low_price": 117.28, "month": "01", "start_price": 122, "total_price": 4247038, "volume": 58514, "volume_price": 186324, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.24, "per": 15.96}, {"date": "20160118", "market": "KOSDAQ", "name": "건설", "compare": -20.7, "fluc_ratio": -15.71, "high_price": 131.67, "last_price": 111.03, "low_price": 110.94, "month": "01", "start_price": 125.44, "total_price": 3580233, "volume": 29032, "volume_price": 78977, "year": "2016", "dividend_ratio": 1.07, "pbr": 1.23, "per": 15.81}, {"date": "20160119", "market": "KOSDAQ", "name": "건설", "compare": -19.24, "fluc_ratio": -17.33, "high_price": 103.47, "last_price": 91.79, "low_price": 90.52, "month": "01", "start_price": 103.38, "total_price": 2960709, "volume": 42642, "volume_price": 88107, "year": "2016", "dividend_ratio": 1.09, "pbr": 1.2, "per": 15.48}, {"date": "20160120", "market": "KOSDAQ", "name": "건설", "compare": -2.2, "fluc_ratio": -2.4, "high_price": 95.07, "last_price": 89.59, "low_price": 85.52, "month": "01", "start_price": 94.88, "total_price": 2889762, "volume": 31848, "volume_price": 65331, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.17, "per": 15.14}, {"date": "20160121", "market": "KOSDAQ", "name": "건설", "compare": -5.55, "fluc_ratio": -6.19, "high_price": 86.95, "last_price": 84.04, "low_price": 84.04, "month": "01", "start_price": 86.18, "total_price": 2711134, "volume": 22834, "volume_price": 41558, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.15, "per": 14.85}, {"date": "20160122", "market": "KOSDAQ", "name": "건설", "compare": -0.37, "fluc_ratio": -0.44, "high_price": 84.11, "last_price": 83.67, "low_price": 81.97, "month": "01", "start_price": 83.93, "total_price": 2699302, "volume": 22170, "volume_price": 40156, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.16, "per": 15.02}, {"date": "20160125", "market": "KOSDAQ", "name": "건설", "compare": 3.43, "fluc_ratio": 4.1, "high_price": 87.14, "last_price": 87.1, "low_price": 84.48, "month": "01", "start_price": 84.63, "total_price": 2696309, "volume": 23664, "volume_price": 64309, "year": "2016", "dividend_ratio": 1.08, "pbr": 1.21, "per": 15.66}, {"date": "20160126", "market": "KOSDAQ", "name": "건설", "compare": -1.46, "fluc_ratio": -1.68, "high_price": 86.44, "last_price": 85.64, "low_price": 85.44, "month": "01", "start_price": 86.3, "total_price": 2651250, "volume": 18470, "volume_price": 44130, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.19, "per": 15.39}, {"date": "20160127", "market": "KOSDAQ", "name": "건설", "compare": -0.12, "fluc_ratio": -0.14, "high_price": 86.31, "last_price": 85.52, "low_price": 84.92, "month": "01", "start_price": 85.96, "total_price": 2647570, "volume": 15345, "volume_price": 36384, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.19, "per": 15.37}, {"date": "20160128", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.58, "high_price": 86.18, "last_price": 86.02, "low_price": 85.03, "month": "01", "start_price": 85.57, "total_price": 2662834, "volume": 14613, "volume_price": 30552, "year": "2016", "dividend_ratio": 1.09, "pbr": 1.2, "per": 15.46}, {"date": "20160129", "market": "KOSDAQ", "name": "건설", "compare": 1.04, "fluc_ratio": 1.21, "high_price": 87.07, "last_price": 87.06, "low_price": 85.27, "month": "01", "start_price": 86.01, "total_price": 2695169, "volume": 36949, "volume_price": 66020, "year": "2016", "dividend_ratio": 1.08, "pbr": 1.21, "per": 15.66}, {"date": "20160201", "market": "KOSDAQ", "name": "건설", "compare": -1.98, "fluc_ratio": -2.27, "high_price": 87.45, "last_price": 85.08, "low_price": 84.61, "month": "02", "start_price": 87.32, "total_price": 2633894, "volume": 18802, "volume_price": 41565, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.19, "per": 15.29}, {"date": "20160202", "market": "KOSDAQ", "name": "건설", "compare": 1.1, "fluc_ratio": 1.29, "high_price": 86.29, "last_price": 86.18, "low_price": 84.76, "month": "02", "start_price": 85.31, "total_price": 2667750, "volume": 16813, "volume_price": 41813, "year": "2016", "dividend_ratio": 1.09, "pbr": 1.2, "per": 15.47}, {"date": "20160203", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -0.91, "high_price": 86.38, "last_price": 85.4, "low_price": 85.17, "month": "02", "start_price": 86.32, "total_price": 2643940, "volume": 12450, "volume_price": 26624, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.19, "per": 15.33}, {"date": "20160204", "market": "KOSDAQ", "name": "건설", "compare": 1.59, "fluc_ratio": 1.86, "high_price": 87.14, "last_price": 86.99, "low_price": 85.57, "month": "02", "start_price": 86.02, "total_price": 2692959, "volume": 12959, "volume_price": 29201, "year": "2016", "dividend_ratio": 1.08, "pbr": 1.21, "per": 15.63}, {"date": "20160205", "market": "KOSDAQ", "name": "건설", "compare": 0.31, "fluc_ratio": 0.36, "high_price": 87.3, "last_price": 87.3, "low_price": 85.92, "month": "02", "start_price": 86.97, "total_price": 2702646, "volume": 16719, "volume_price": 40421, "year": "2016", "dividend_ratio": 1.08, "pbr": 1.22, "per": 15.68}, {"date": "20160211", "market": "KOSDAQ", "name": "건설", "compare": -3.49, "fluc_ratio": -4, "high_price": 85.53, "last_price": 83.81, "low_price": 83.8, "month": "02", "start_price": 84.97, "total_price": 2594760, "volume": 21105, "volume_price": 32752, "year": "2016", "dividend_ratio": 1.12, "pbr": 1.17, "per": 15.03}, {"date": "20160212", "market": "KOSDAQ", "name": "건설", "compare": -3.15, "fluc_ratio": -3.76, "high_price": 83.53, "last_price": 80.66, "low_price": 77.66, "month": "02", "start_price": 83.41, "total_price": 2497218, "volume": 19799, "volume_price": 36316, "year": "2016", "dividend_ratio": 1.17, "pbr": 1.12, "per": 14.45}, {"date": "20160215", "market": "KOSDAQ", "name": "건설", "compare": 2.17, "fluc_ratio": 2.69, "high_price": 82.83, "last_price": 82.83, "low_price": 80.73, "month": "02", "start_price": 81.56, "total_price": 2564454, "volume": 18359, "volume_price": 27365, "year": "2016", "dividend_ratio": 1.14, "pbr": 1.15, "per": 14.86}, {"date": "20160216", "market": "KOSDAQ", "name": "건설", "compare": 0.59, "fluc_ratio": 0.71, "high_price": 83.68, "last_price": 83.42, "low_price": 82.84, "month": "02", "start_price": 83.68, "total_price": 2582471, "volume": 12294, "volume_price": 19757, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.16, "per": 14.96}, {"date": "20160217", "market": "KOSDAQ", "name": "건설", "compare": -0.33, "fluc_ratio": -0.4, "high_price": 83.92, "last_price": 83.09, "low_price": 82.49, "month": "02", "start_price": 83.43, "total_price": 2572404, "volume": 17955, "volume_price": 32394, "year": "2016", "dividend_ratio": 1.13, "pbr": 1.15, "per": 14.89}, {"date": "20160218", "market": "KOSDAQ", "name": "건설", "compare": 1.73, "fluc_ratio": 2.08, "high_price": 85.12, "last_price": 84.82, "low_price": 84.19, "month": "02", "start_price": 84.25, "total_price": 2625745, "volume": 22925, "volume_price": 54140, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.18, "per": 15.2}, {"date": "20160219", "market": "KOSDAQ", "name": "건설", "compare": 0.74, "fluc_ratio": 0.87, "high_price": 85.62, "last_price": 85.56, "low_price": 84.52, "month": "02", "start_price": 85.21, "total_price": 2648675, "volume": 13939, "volume_price": 26933, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.19, "per": 15.33}, {"date": "20160222", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.19, "high_price": 85.77, "last_price": 85.4, "low_price": 84.98, "month": "02", "start_price": 85.53, "total_price": 2646404, "volume": 14807, "volume_price": 28091, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.19, "per": 15.34}, {"date": "20160223", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.62, "high_price": 86.5, "last_price": 85.93, "low_price": 85.02, "month": "02", "start_price": 86.34, "total_price": 2662824, "volume": 28870, "volume_price": 45242, "year": "2016", "dividend_ratio": 1.09, "pbr": 1.19, "per": 15.45}, {"date": "20160224", "market": "KOSDAQ", "name": "건설", "compare": -0.53, "fluc_ratio": -0.62, "high_price": 86.2, "last_price": 85.4, "low_price": 85.21, "month": "02", "start_price": 85.61, "total_price": 2646334, "volume": 25224, "volume_price": 52910, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.19, "per": 15.35}, {"date": "20160225", "market": "KOSDAQ", "name": "건설", "compare": -0.83, "fluc_ratio": -0.97, "high_price": 85.72, "last_price": 84.57, "low_price": 84.48, "month": "02", "start_price": 85.36, "total_price": 2620766, "volume": 29679, "volume_price": 35324, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.17, "per": 15.18}, {"date": "20160226", "market": "KOSDAQ", "name": "건설", "compare": 0.63, "fluc_ratio": 0.74, "high_price": 85.28, "last_price": 85.2, "low_price": 84.26, "month": "02", "start_price": 84.97, "total_price": 2640311, "volume": 21983, "volume_price": 41834, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.18, "per": 15.3}, {"date": "20160229", "market": "KOSDAQ", "name": "건설", "compare": -0.28, "fluc_ratio": -0.33, "high_price": 86.07, "last_price": 84.92, "low_price": 84.57, "month": "02", "start_price": 85.75, "total_price": 2631517, "volume": 105703, "volume_price": 60400, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.18, "per": 15.25}, {"date": "20160302", "market": "KOSDAQ", "name": "건설", "compare": 0.31, "fluc_ratio": 0.37, "high_price": 86.28, "last_price": 85.23, "low_price": 84.92, "month": "03", "start_price": 85.6, "total_price": 2641091, "volume": 27152, "volume_price": 34089, "year": "2016", "dividend_ratio": 1.11, "pbr": 1.18, "per": 15.3}, {"date": "20160303", "market": "KOSDAQ", "name": "건설", "compare": 0.73, "fluc_ratio": 0.86, "high_price": 86.28, "last_price": 85.96, "low_price": 85.13, "month": "03", "start_price": 85.68, "total_price": 2663611, "volume": 22557, "volume_price": 26067, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.19, "per": 15.44}, {"date": "20160304", "market": "KOSDAQ", "name": "건설", "compare": 1.11, "fluc_ratio": 1.29, "high_price": 87.74, "last_price": 87.07, "low_price": 86.06, "month": "03", "start_price": 86.28, "total_price": 2698024, "volume": 16982, "volume_price": 28482, "year": "2016", "dividend_ratio": 1.08, "pbr": 1.21, "per": 15.65}, {"date": "20160307", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.77, "high_price": 88.01, "last_price": 87.74, "low_price": 86.85, "month": "03", "start_price": 87.61, "total_price": 2718937, "volume": 23664, "volume_price": 36875, "year": "2016", "dividend_ratio": 1.07, "pbr": 1.22, "per": 15.78}, {"date": "20160308", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.46, "high_price": 88.76, "last_price": 88.14, "low_price": 87.43, "month": "03", "start_price": 88.23, "total_price": 2731240, "volume": 21634, "volume_price": 37255, "year": "2016", "dividend_ratio": 1.07, "pbr": 1.23, "per": 15.85}, {"date": "20160309", "market": "KOSDAQ", "name": "건설", "compare": 0.94, "fluc_ratio": 1.07, "high_price": 89.08, "last_price": 89.08, "low_price": 88, "month": "03", "start_price": 88.22, "total_price": 2760308, "volume": 20290, "volume_price": 38804, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.24, "per": 16.03}, {"date": "20160310", "market": "KOSDAQ", "name": "건설", "compare": 1.09, "fluc_ratio": 1.22, "high_price": 90.56, "last_price": 90.17, "low_price": 89.44, "month": "03", "start_price": 89.57, "total_price": 2793949, "volume": 39379, "volume_price": 88898, "year": "2016", "dividend_ratio": 1.04, "pbr": 1.25, "per": 16.22}, {"date": "20160311", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.12, "high_price": 91.28, "last_price": 90.28, "low_price": 89.67, "month": "03", "start_price": 90.38, "total_price": 2797501, "volume": 19959, "volume_price": 42802, "year": "2016", "dividend_ratio": 1.04, "pbr": 1.26, "per": 16.24}, {"date": "20160314", "market": "KOSDAQ", "name": "건설", "compare": -0.79, "fluc_ratio": -0.88, "high_price": 90.97, "last_price": 89.49, "low_price": 89.1, "month": "03", "start_price": 90.95, "total_price": 2772928, "volume": 17236, "volume_price": 33471, "year": "2016", "dividend_ratio": 1.05, "pbr": 1.24, "per": 16.08}, {"date": "20160315", "market": "KOSDAQ", "name": "건설", "compare": -0.25, "fluc_ratio": -0.28, "high_price": 89.68, "last_price": 89.24, "low_price": 89, "month": "03", "start_price": 89.53, "total_price": 2766142, "volume": 16956, "volume_price": 34357, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.24, "per": 16.05}, {"date": "20160316", "market": "KOSDAQ", "name": "건설", "compare": -0.76, "fluc_ratio": -0.85, "high_price": 89.53, "last_price": 88.48, "low_price": 88.28, "month": "03", "start_price": 89.44, "total_price": 2742794, "volume": 18830, "volume_price": 28966, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.23, "per": 15.91}, {"date": "20160317", "market": "KOSDAQ", "name": "건설", "compare": 1.52, "fluc_ratio": 1.72, "high_price": 90.9, "last_price": 90, "low_price": 89.3, "month": "03", "start_price": 89.3, "total_price": 2790579, "volume": 30216, "volume_price": 42839, "year": "2016", "dividend_ratio": 1.05, "pbr": 1.25, "per": 16.18}, {"date": "20160318", "market": "KOSDAQ", "name": "건설", "compare": 1.14, "fluc_ratio": 1.27, "high_price": 91.32, "last_price": 91.14, "low_price": 90.4, "month": "03", "start_price": 90.42, "total_price": 2825854, "volume": 35324, "volume_price": 66284, "year": "2016", "dividend_ratio": 1.03, "pbr": 1.27, "per": 16.4}, {"date": "20160321", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 91.62, "last_price": 91.16, "low_price": 90.76, "month": "03", "start_price": 91.62, "total_price": 2826646, "volume": 22862, "volume_price": 39337, "year": "2016", "dividend_ratio": 1.03, "pbr": 1.27, "per": 16.39}, {"date": "20160322", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.43, "high_price": 91.72, "last_price": 90.77, "low_price": 90.19, "month": "03", "start_price": 91.67, "total_price": 2814413, "volume": 31115, "volume_price": 42822, "year": "2016", "dividend_ratio": 1.04, "pbr": 1.26, "per": 16.32}, {"date": "20160323", "market": "KOSDAQ", "name": "건설", "compare": -1.03, "fluc_ratio": -1.13, "high_price": 91.19, "last_price": 89.74, "low_price": 89.74, "month": "03", "start_price": 91.07, "total_price": 2782621, "volume": 23800, "volume_price": 40956, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.25, "per": 19.18}, {"date": "20160324", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 90.4, "last_price": 89.76, "low_price": 89.13, "month": "03", "start_price": 90.4, "total_price": 2783196, "volume": 36465, "volume_price": 75469, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.25, "per": 19.19}, {"date": "20160325", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.3, "high_price": 90.31, "last_price": 90.03, "low_price": 89.69, "month": "03", "start_price": 90.26, "total_price": 2792860, "volume": 30872, "volume_price": 68659, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.25, "per": 19.3}, {"date": "20160328", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.39, "high_price": 90.4, "last_price": 89.68, "low_price": 89.47, "month": "03", "start_price": 90.25, "total_price": 2781899, "volume": 33283, "volume_price": 81143, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.25, "per": 19.22}, {"date": "20160329", "market": "KOSDAQ", "name": "건설", "compare": 0.54, "fluc_ratio": 0.6, "high_price": 90.38, "last_price": 90.22, "low_price": 89.67, "month": "03", "start_price": 89.81, "total_price": 2798713, "volume": 23537, "volume_price": 47393, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.25, "per": 19.34}, {"date": "20160330", "market": "KOSDAQ", "name": "건설", "compare": 0.23, "fluc_ratio": 0.25, "high_price": 90.64, "last_price": 90.45, "low_price": 89.94, "month": "03", "start_price": 90.41, "total_price": 2805793, "volume": 28563, "volume_price": 43041, "year": "2016", "dividend_ratio": 1.05, "pbr": 1.26, "per": 19.4}, {"date": "20160331", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.74, "high_price": 91.24, "last_price": 91.12, "low_price": 90.52, "month": "03", "start_price": 90.58, "total_price": 2826609, "volume": 17710, "volume_price": 37249, "year": "2016", "dividend_ratio": 1.05, "pbr": 1.26, "per": 19.51}, {"date": "20160401", "market": "KOSDAQ", "name": "건설", "compare": 0.47, "fluc_ratio": 0.52, "high_price": 91.87, "last_price": 91.59, "low_price": 90.96, "month": "04", "start_price": 91.21, "total_price": 2842609, "volume": 17936, "volume_price": 40826, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.25, "per": 19.74}, {"date": "20160404", "market": "KOSDAQ", "name": "건설", "compare": -0.59, "fluc_ratio": -0.64, "high_price": 91.76, "last_price": 91, "low_price": 90.15, "month": "04", "start_price": 91.66, "total_price": 2824350, "volume": 21531, "volume_price": 40466, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.24, "per": 19.61}, {"date": "20160405", "market": "KOSDAQ", "name": "건설", "compare": -0.12, "fluc_ratio": -0.13, "high_price": 91.11, "last_price": 90.88, "low_price": 90.19, "month": "04", "start_price": 91.04, "total_price": 2820638, "volume": 11383, "volume_price": 27284, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.24, "per": 19.59}, {"date": "20160406", "market": "KOSDAQ", "name": "건설", "compare": 0.09, "fluc_ratio": 0.1, "high_price": 91.37, "last_price": 90.97, "low_price": 90.69, "month": "04", "start_price": 90.92, "total_price": 2823307, "volume": 12108, "volume_price": 27539, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.24, "per": 19.6}, {"date": "20160407", "market": "KOSDAQ", "name": "건설", "compare": -0.25, "fluc_ratio": -0.27, "high_price": 91.5, "last_price": 90.72, "low_price": 90.62, "month": "04", "start_price": 91.5, "total_price": 2815579, "volume": 31202, "volume_price": 26669, "year": "2016", "dividend_ratio": 1.07, "pbr": 1.24, "per": 19.55}, {"date": "20160408", "market": "KOSDAQ", "name": "건설", "compare": 0.62, "fluc_ratio": 0.68, "high_price": 91.34, "last_price": 91.34, "low_price": 89.86, "month": "04", "start_price": 90.71, "total_price": 2834848, "volume": 15713, "volume_price": 25063, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.25, "per": 19.69}, {"date": "20160411", "market": "KOSDAQ", "name": "건설", "compare": -0.62, "fluc_ratio": -0.68, "high_price": 91.83, "last_price": 90.72, "low_price": 90.65, "month": "04", "start_price": 91.69, "total_price": 2815652, "volume": 12832, "volume_price": 26167, "year": "2016", "dividend_ratio": 1.07, "pbr": 1.24, "per": 19.55}, {"date": "20160412", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.35, "high_price": 91.05, "last_price": 91.04, "low_price": 90.16, "month": "04", "start_price": 90.82, "total_price": 2825446, "volume": 11739, "volume_price": 25297, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.24, "per": 19.62}, {"date": "20160414", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.76, "high_price": 91.92, "last_price": 91.73, "low_price": 91.02, "month": "04", "start_price": 91.19, "total_price": 2846765, "volume": 18015, "volume_price": 36449, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.21, "per": 15.42}, {"date": "20160415", "market": "KOSDAQ", "name": "건설", "compare": 0.46, "fluc_ratio": 0.5, "high_price": 92.28, "last_price": 92.19, "low_price": 91.63, "month": "04", "start_price": 91.93, "total_price": 2861127, "volume": 16557, "volume_price": 47702, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.22, "per": 15.5}, {"date": "20160418", "market": "KOSDAQ", "name": "건설", "compare": -0.56, "fluc_ratio": -0.61, "high_price": 92.01, "last_price": 91.63, "low_price": 90.78, "month": "04", "start_price": 91.95, "total_price": 2843871, "volume": 14644, "volume_price": 28449, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.21, "per": 15.4}, {"date": "20160419", "market": "KOSDAQ", "name": "건설", "compare": 0.68, "fluc_ratio": 0.74, "high_price": 92.52, "last_price": 92.31, "low_price": 91.52, "month": "04", "start_price": 91.92, "total_price": 2864793, "volume": 12266, "volume_price": 28192, "year": "2016", "dividend_ratio": 1.09, "pbr": 1.22, "per": 15.52}, {"date": "20160420", "market": "KOSDAQ", "name": "건설", "compare": 0.65, "fluc_ratio": 0.7, "high_price": 93.92, "last_price": 92.96, "low_price": 92.45, "month": "04", "start_price": 92.45, "total_price": 2885058, "volume": 30529, "volume_price": 56825, "year": "2016", "dividend_ratio": 1.09, "pbr": 1.23, "per": 15.64}, {"date": "20160421", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.17, "high_price": 93.77, "last_price": 93.12, "low_price": 92.69, "month": "04", "start_price": 93.55, "total_price": 2889938, "volume": 27952, "volume_price": 97630, "year": "2016", "dividend_ratio": 1.08, "pbr": 1.23, "per": 15.67}, {"date": "20160422", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 93.33, "last_price": 93.1, "low_price": 92.54, "month": "04", "start_price": 93.27, "total_price": 2889372, "volume": 23673, "volume_price": 50123, "year": "2016", "dividend_ratio": 1.08, "pbr": 1.23, "per": 15.67}, {"date": "20160425", "market": "KOSDAQ", "name": "건설", "compare": -0.9, "fluc_ratio": -0.97, "high_price": 93.21, "last_price": 92.2, "low_price": 91.96, "month": "04", "start_price": 93.11, "total_price": 2861531, "volume": 30540, "volume_price": 36926, "year": "2016", "dividend_ratio": 1.09, "pbr": 1.22, "per": 15.5}, {"date": "20160426", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.18, "high_price": 92.97, "last_price": 92.03, "low_price": 91.49, "month": "04", "start_price": 92.42, "total_price": 2856252, "volume": 20265, "volume_price": 42837, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.22, "per": 15.47}, {"date": "20160427", "market": "KOSDAQ", "name": "건설", "compare": 0.08, "fluc_ratio": 0.09, "high_price": 92.96, "last_price": 92.11, "low_price": 91.91, "month": "04", "start_price": 92.37, "total_price": 2858770, "volume": 10315, "volume_price": 20375, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.22, "per": 15.49}, {"date": "20160428", "market": "KOSDAQ", "name": "건설", "compare": -0.19, "fluc_ratio": -0.21, "high_price": 92.67, "last_price": 91.92, "low_price": 91.64, "month": "04", "start_price": 92.31, "total_price": 2852805, "volume": 18317, "volume_price": 20501, "year": "2016", "dividend_ratio": 1.1, "pbr": 1.22, "per": 15.45}, {"date": "20160429", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.44, "high_price": 92.49, "last_price": 92.32, "low_price": 91, "month": "04", "start_price": 92.15, "total_price": 2865027, "volume": 10067, "volume_price": 24668, "year": "2016", "dividend_ratio": 1.09, "pbr": 1.22, "per": 15.53}, {"date": "20160502", "market": "KOSDAQ", "name": "건설", "compare": -0.37, "fluc_ratio": -0.4, "high_price": 92.87, "last_price": 91.95, "low_price": 91.87, "month": "05", "start_price": 92.76, "total_price": 2883192, "volume": 10508, "volume_price": 20238, "year": "2016", "dividend_ratio": 1.05, "pbr": 1.15, "per": 17.29}, {"date": "20160503", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.72, "high_price": 92.89, "last_price": 92.61, "low_price": 92.13, "month": "05", "start_price": 92.31, "total_price": 2903940, "volume": 20057, "volume_price": 34666, "year": "2016", "dividend_ratio": 1.04, "pbr": 1.16, "per": 17.43}, {"date": "20160504", "market": "KOSDAQ", "name": "건설", "compare": -1.09, "fluc_ratio": -1.18, "high_price": 92.35, "last_price": 91.52, "low_price": 91.18, "month": "05", "start_price": 92.23, "total_price": 2864552, "volume": 37905, "volume_price": 28079, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.15, "per": 17.3}, {"date": "20160509", "market": "KOSDAQ", "name": "건설", "compare": -1.85, "fluc_ratio": -2.02, "high_price": 91.85, "last_price": 89.67, "low_price": 89.58, "month": "05", "start_price": 91.85, "total_price": 2806375, "volume": 16053, "volume_price": 19327, "year": "2016", "dividend_ratio": 1.08, "pbr": 1.12, "per": 16.92}, {"date": "20160510", "market": "KOSDAQ", "name": "건설", "compare": 0.59, "fluc_ratio": 0.66, "high_price": 90.41, "last_price": 90.26, "low_price": 89.5, "month": "05", "start_price": 89.96, "total_price": 2824738, "volume": 10296, "volume_price": 15295, "year": "2016", "dividend_ratio": 1.08, "pbr": 1.13, "per": 17.04}, {"date": "20160511", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.35, "high_price": 90.79, "last_price": 90.58, "low_price": 90.27, "month": "05", "start_price": 90.4, "total_price": 2834905, "volume": 14393, "volume_price": 23678, "year": "2016", "dividend_ratio": 1.07, "pbr": 1.13, "per": 17.11}, {"date": "20160512", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.42, "high_price": 91.34, "last_price": 90.96, "low_price": 90.47, "month": "05", "start_price": 90.66, "total_price": 2846890, "volume": 8101, "volume_price": 16621, "year": "2016", "dividend_ratio": 1.07, "pbr": 1.14, "per": 17.18}, {"date": "20160513", "market": "KOSDAQ", "name": "건설", "compare": 0.44, "fluc_ratio": 0.48, "high_price": 91.43, "last_price": 91.4, "low_price": 90.72, "month": "05", "start_price": 90.78, "total_price": 2860867, "volume": 7721, "volume_price": 20054, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.14, "per": 17.27}, {"date": "20160516", "market": "KOSDAQ", "name": "건설", "compare": 0.28, "fluc_ratio": 0.31, "high_price": 92.33, "last_price": 91.68, "low_price": 91.12, "month": "05", "start_price": 91.68, "total_price": 2870687, "volume": 15832, "volume_price": 24530, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.15, "per": 17.33}, {"date": "20160517", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 92.4, "last_price": 91.7, "low_price": 90.85, "month": "05", "start_price": 92.32, "total_price": 2871949, "volume": 16811, "volume_price": 31395, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.15, "per": 17.33}, {"date": "20160518", "market": "KOSDAQ", "name": "건설", "compare": -1.04, "fluc_ratio": -1.13, "high_price": 92.11, "last_price": 90.66, "low_price": 90.25, "month": "05", "start_price": 92.11, "total_price": 2839216, "volume": 21509, "volume_price": 34076, "year": "2016", "dividend_ratio": 1.07, "pbr": 1.13, "per": 17.12}, {"date": "20160519", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -0.86, "high_price": 90.78, "last_price": 89.88, "low_price": 89.65, "month": "05", "start_price": 90.63, "total_price": 2814722, "volume": 10664, "volume_price": 24854, "year": "2016", "dividend_ratio": 1.08, "pbr": 1.12, "per": 16.97}, {"date": "20160520", "market": "KOSDAQ", "name": "건설", "compare": 0.85, "fluc_ratio": 0.95, "high_price": 90.73, "last_price": 90.73, "low_price": 89.71, "month": "05", "start_price": 89.79, "total_price": 2841497, "volume": 9970, "volume_price": 17258, "year": "2016", "dividend_ratio": 1.07, "pbr": 1.13, "per": 17.14}, {"date": "20160523", "market": "KOSDAQ", "name": "건설", "compare": -0.1, "fluc_ratio": -0.11, "high_price": 91.6, "last_price": 90.63, "low_price": 90.37, "month": "05", "start_price": 90.97, "total_price": 2838570, "volume": 7374, "volume_price": 14354, "year": "2016", "dividend_ratio": 1.07, "pbr": 1.13, "per": 17.12}, {"date": "20160524", "market": "KOSDAQ", "name": "건설", "compare": -0.63, "fluc_ratio": -0.7, "high_price": 90.61, "last_price": 90, "low_price": 89.56, "month": "05", "start_price": 90.58, "total_price": 2818926, "volume": 14535, "volume_price": 39868, "year": "2016", "dividend_ratio": 1.08, "pbr": 1.13, "per": 16.99}, {"date": "20160525", "market": "KOSDAQ", "name": "건설", "compare": -1.29, "fluc_ratio": -1.43, "high_price": 89.78, "last_price": 88.71, "low_price": 88.38, "month": "05", "start_price": 89.78, "total_price": 2777893, "volume": 15957, "volume_price": 34899, "year": "2016", "dividend_ratio": 1.09, "pbr": 1.11, "per": 16.73}, {"date": "20160526", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.51, "high_price": 89.61, "last_price": 89.16, "low_price": 88.83, "month": "05", "start_price": 88.91, "total_price": 2792135, "volume": 16499, "volume_price": 49662, "year": "2016", "dividend_ratio": 1.09, "pbr": 1.11, "per": 16.82}, {"date": "20160527", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.43, "high_price": 89.59, "last_price": 89.54, "low_price": 89.03, "month": "05", "start_price": 89.59, "total_price": 2786478, "volume": 22605, "volume_price": 42495, "year": "2016", "dividend_ratio": 1.04, "pbr": 1.16, "per": 19.47}, {"date": "20160530", "market": "KOSDAQ", "name": "건설", "compare": -0.94, "fluc_ratio": -1.05, "high_price": 89.64, "last_price": 88.6, "low_price": 88.53, "month": "05", "start_price": 89.64, "total_price": 2757130, "volume": 18894, "volume_price": 38389, "year": "2016", "dividend_ratio": 1.05, "pbr": 1.14, "per": 19.13}, {"date": "20160531", "market": "KOSDAQ", "name": "건설", "compare": 1, "fluc_ratio": 1.13, "high_price": 89.64, "last_price": 89.6, "low_price": 88.43, "month": "05", "start_price": 88.82, "total_price": 2787730, "volume": 25944, "volume_price": 41972, "year": "2016", "dividend_ratio": 1.04, "pbr": 1.15, "per": 19.35}, {"date": "20160601", "market": "KOSDAQ", "name": "건설", "compare": 0.13, "fluc_ratio": 0.15, "high_price": 89.75, "last_price": 89.73, "low_price": 89.13, "month": "06", "start_price": 89.32, "total_price": 2792019, "volume": 13423, "volume_price": 29692, "year": "2016", "dividend_ratio": 1.04, "pbr": 1.15, "per": 19.38}, {"date": "20160602", "market": "KOSDAQ", "name": "건설", "compare": -0.58, "fluc_ratio": -0.65, "high_price": 90.91, "last_price": 89.15, "low_price": 88.95, "month": "06", "start_price": 89.82, "total_price": 2773481, "volume": 48357, "volume_price": 102845, "year": "2016", "dividend_ratio": 1.05, "pbr": 1.14, "per": 19.25}, {"date": "20160603", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.77, "high_price": 89.84, "last_price": 89.84, "low_price": 88.98, "month": "06", "start_price": 89.4, "total_price": 2795362, "volume": 30331, "volume_price": 70680, "year": "2016", "dividend_ratio": 1.04, "pbr": 1.15, "per": 19.41}, {"date": "20160607", "market": "KOSDAQ", "name": "건설", "compare": 1.01, "fluc_ratio": 1.12, "high_price": 91.13, "last_price": 90.85, "low_price": 90.14, "month": "06", "start_price": 90.21, "total_price": 2826415, "volume": 42619, "volume_price": 83679, "year": "2016", "dividend_ratio": 1.03, "pbr": 1.17, "per": 19.63}, {"date": "20160608", "market": "KOSDAQ", "name": "건설", "compare": 1.42, "fluc_ratio": 1.56, "high_price": 92.43, "last_price": 92.27, "low_price": 91.05, "month": "06", "start_price": 91.14, "total_price": 2870362, "volume": 72465, "volume_price": 109976, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.19, "per": 19.94}, {"date": "20160609", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.26, "high_price": 92.78, "last_price": 92.03, "low_price": 90.9, "month": "06", "start_price": 92.25, "total_price": 2863206, "volume": 39808, "volume_price": 67701, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.18, "per": 19.89}, {"date": "20160610", "market": "KOSDAQ", "name": "건설", "compare": 0.55, "fluc_ratio": 0.6, "high_price": 92.58, "last_price": 92.58, "low_price": 91.24, "month": "06", "start_price": 92.17, "total_price": 2880509, "volume": 27238, "volume_price": 44100, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.19, "per": 20.01}, {"date": "20160613", "market": "KOSDAQ", "name": "건설", "compare": -1.33, "fluc_ratio": -1.44, "high_price": 92.23, "last_price": 91.25, "low_price": 90.95, "month": "06", "start_price": 92.18, "total_price": 2832077, "volume": 18782, "volume_price": 33636, "year": "2016", "dividend_ratio": 1.03, "pbr": 1.18, "per": 19.65}, {"date": "20160614", "market": "KOSDAQ", "name": "건설", "compare": -0.5, "fluc_ratio": -0.55, "high_price": 91.47, "last_price": 90.75, "low_price": 89.96, "month": "06", "start_price": 91.16, "total_price": 2816792, "volume": 35229, "volume_price": 57613, "year": "2016", "dividend_ratio": 1.03, "pbr": 1.17, "per": 19.54}, {"date": "20160615", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 91.24, "last_price": 90.73, "low_price": 90.08, "month": "06", "start_price": 90.9, "total_price": 2816881, "volume": 23446, "volume_price": 34105, "year": "2016", "dividend_ratio": 1.03, "pbr": 1.17, "per": 19.53}, {"date": "20160616", "market": "KOSDAQ", "name": "건설", "compare": -0.87, "fluc_ratio": -0.96, "high_price": 91.36, "last_price": 89.86, "low_price": 89.6, "month": "06", "start_price": 91.14, "total_price": 2792809, "volume": 29826, "volume_price": 64407, "year": "2016", "dividend_ratio": 1.04, "pbr": 1.16, "per": 19.37}, {"date": "20160617", "market": "KOSDAQ", "name": "건설", "compare": -0.36, "fluc_ratio": -0.4, "high_price": 90.63, "last_price": 89.5, "low_price": 89.16, "month": "06", "start_price": 90.34, "total_price": 2781156, "volume": 93884, "volume_price": 64497, "year": "2016", "dividend_ratio": 1.05, "pbr": 1.16, "per": 19.29}, {"date": "20160620", "market": "KOSDAQ", "name": "건설", "compare": 2.87, "fluc_ratio": 3.21, "high_price": 92.4, "last_price": 92.37, "low_price": 89.9, "month": "06", "start_price": 89.9, "total_price": 2868754, "volume": 73154, "volume_price": 76200, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.19, "per": 19.92}, {"date": "20160621", "market": "KOSDAQ", "name": "건설", "compare": 1.92, "fluc_ratio": 2.08, "high_price": 94.34, "last_price": 94.29, "low_price": 92.06, "month": "06", "start_price": 92.24, "total_price": 2931197, "volume": 62773, "volume_price": 177358, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.22, "per": 20.34}, {"date": "20160622", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.16, "high_price": 94.49, "last_price": 94.14, "low_price": 93.77, "month": "06", "start_price": 93.93, "total_price": 2927603, "volume": 32194, "volume_price": 110315, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.22, "per": 20.31}, {"date": "20160623", "market": "KOSDAQ", "name": "건설", "compare": -1.24, "fluc_ratio": -1.32, "high_price": 93.68, "last_price": 92.9, "low_price": 92.14, "month": "06", "start_price": 93.68, "total_price": 2887037, "volume": 208873, "volume_price": 138611, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.2, "per": 20.04}, {"date": "20160624", "market": "KOSDAQ", "name": "건설", "compare": -4.43, "fluc_ratio": -4.77, "high_price": 93.98, "last_price": 88.47, "low_price": 86.04, "month": "06", "start_price": 93.64, "total_price": 2747535, "volume": 186142, "volume_price": 128910, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.14, "per": 19.06}, {"date": "20160627", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.23, "high_price": 89.16, "last_price": 88.67, "low_price": 86.16, "month": "06", "start_price": 86.35, "total_price": 2746506, "volume": 238089, "volume_price": 110455, "year": "2016", "dividend_ratio": 1.06, "pbr": 1.15, "per": 19.1}, {"date": "20160628", "market": "KOSDAQ", "name": "건설", "compare": 1.66, "fluc_ratio": 1.87, "high_price": 90.56, "last_price": 90.33, "low_price": 87.81, "month": "06", "start_price": 87.81, "total_price": 2799218, "volume": 233741, "volume_price": 112943, "year": "2016", "dividend_ratio": 1.04, "pbr": 1.17, "per": 19.47}, {"date": "20160629", "market": "KOSDAQ", "name": "건설", "compare": 1.37, "fluc_ratio": 1.52, "high_price": 92.27, "last_price": 91.7, "low_price": 91.11, "month": "06", "start_price": 91.24, "total_price": 2841659, "volume": 106254, "volume_price": 68358, "year": "2016", "dividend_ratio": 1.02, "pbr": 1.19, "per": 19.77}, {"date": "20160630", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.23, "high_price": 92.97, "last_price": 91.91, "low_price": 91.59, "month": "06", "start_price": 92.42, "total_price": 2849658, "volume": 59593, "volume_price": 46890, "year": "2016", "dividend_ratio": 1.02, "pbr": 1.19, "per": 19.82}, {"date": "20160701", "market": "KOSDAQ", "name": "건설", "compare": 0.74, "fluc_ratio": 0.81, "high_price": 92.77, "last_price": 92.65, "low_price": 91.79, "month": "07", "start_price": 91.85, "total_price": 2872481, "volume": 52408, "volume_price": 40807, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.2, "per": 19.98}, {"date": "20160704", "market": "KOSDAQ", "name": "건설", "compare": 0.6, "fluc_ratio": 0.65, "high_price": 93.28, "last_price": 93.25, "low_price": 92.62, "month": "07", "start_price": 93.04, "total_price": 2891388, "volume": 40575, "volume_price": 42876, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.21, "per": 20.14}, {"date": "20160705", "market": "KOSDAQ", "name": "건설", "compare": 0.62, "fluc_ratio": 0.66, "high_price": 93.93, "last_price": 93.87, "low_price": 92.66, "month": "07", "start_price": 93.5, "total_price": 2911607, "volume": 45776, "volume_price": 38279, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.21, "per": 20.28}, {"date": "20160706", "market": "KOSDAQ", "name": "건설", "compare": -0.52, "fluc_ratio": -0.55, "high_price": 93.91, "last_price": 93.35, "low_price": 92.11, "month": "07", "start_price": 93.74, "total_price": 2894299, "volume": 32270, "volume_price": 37169, "year": "2016", "dividend_ratio": 1.03, "pbr": 1.18, "per": 17.75}, {"date": "20160707", "market": "KOSDAQ", "name": "건설", "compare": 1.2, "fluc_ratio": 1.29, "high_price": 94.58, "last_price": 94.55, "low_price": 93.25, "month": "07", "start_price": 93.54, "total_price": 2930222, "volume": 40753, "volume_price": 37154, "year": "2016", "dividend_ratio": 1.02, "pbr": 1.2, "per": 17.99}, {"date": "20160708", "market": "KOSDAQ", "name": "건설", "compare": -0.37, "fluc_ratio": -0.39, "high_price": 95.53, "last_price": 94.18, "low_price": 93.88, "month": "07", "start_price": 94.92, "total_price": 2920136, "volume": 42752, "volume_price": 56953, "year": "2016", "dividend_ratio": 1.03, "pbr": 1.19, "per": 17.92}, {"date": "20160711", "market": "KOSDAQ", "name": "건설", "compare": 0.46, "fluc_ratio": 0.49, "high_price": 94.73, "last_price": 94.64, "low_price": 93.85, "month": "07", "start_price": 94.68, "total_price": 2935053, "volume": 19307, "volume_price": 30589, "year": "2016", "dividend_ratio": 1.02, "pbr": 1.2, "per": 18.01}, {"date": "20160712", "market": "KOSDAQ", "name": "건설", "compare": 1.3, "fluc_ratio": 1.37, "high_price": 95.95, "last_price": 95.94, "low_price": 94.67, "month": "07", "start_price": 95.03, "total_price": 2978051, "volume": 28073, "volume_price": 56373, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.22, "per": 18.27}, {"date": "20160713", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.47, "high_price": 96.9, "last_price": 96.39, "low_price": 96.07, "month": "07", "start_price": 96.66, "total_price": 2989355, "volume": 55457, "volume_price": 49881, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.22, "per": 18.36}, {"date": "20160714", "market": "KOSDAQ", "name": "건설", "compare": 0.35, "fluc_ratio": 0.36, "high_price": 96.74, "last_price": 96.74, "low_price": 95.52, "month": "07", "start_price": 96.56, "total_price": 3002745, "volume": 19092, "volume_price": 26749, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.23, "per": 18.43}, {"date": "20160715", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.37, "high_price": 97.19, "last_price": 97.1, "low_price": 96.15, "month": "07", "start_price": 96.94, "total_price": 3014647, "volume": 18483, "volume_price": 34540, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.23, "per": 18.5}, {"date": "20160718", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.33, "high_price": 97.59, "last_price": 97.42, "low_price": 96.84, "month": "07", "start_price": 97.26, "total_price": 3024034, "volume": 22638, "volume_price": 28084, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.24, "per": 18.56}, {"date": "20160719", "market": "KOSDAQ", "name": "건설", "compare": -0.29, "fluc_ratio": -0.3, "high_price": 98.22, "last_price": 97.13, "low_price": 96.74, "month": "07", "start_price": 97.1, "total_price": 3015283, "volume": 21999, "volume_price": 41981, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.23, "per": 18.51}, {"date": "20160720", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.39, "high_price": 97.59, "last_price": 97.51, "low_price": 96.82, "month": "07", "start_price": 97.53, "total_price": 3025845, "volume": 18918, "volume_price": 24082, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.24, "per": 18.58}, {"date": "20160721", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 98.03, "last_price": 97.5, "low_price": 97.25, "month": "07", "start_price": 97.86, "total_price": 3026084, "volume": 17794, "volume_price": 28079, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.24, "per": 18.58}, {"date": "20160722", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.19, "high_price": 97.93, "last_price": 97.69, "low_price": 96.53, "month": "07", "start_price": 97.34, "total_price": 3031903, "volume": 180156, "volume_price": 84485, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.24, "per": 18.62}, {"date": "20160725", "market": "KOSDAQ", "name": "건설", "compare": 0.33, "fluc_ratio": 0.34, "high_price": 98.15, "last_price": 98.02, "low_price": 97.44, "month": "07", "start_price": 98.15, "total_price": 3042236, "volume": 45005, "volume_price": 34382, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.25, "per": 18.68}, {"date": "20160726", "market": "KOSDAQ", "name": "건설", "compare": 0.62, "fluc_ratio": 0.63, "high_price": 98.85, "last_price": 98.64, "low_price": 97.87, "month": "07", "start_price": 98.06, "total_price": 3062243, "volume": 25731, "volume_price": 29375, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.25, "per": 18.81}, {"date": "20160727", "market": "KOSDAQ", "name": "건설", "compare": -0.5, "fluc_ratio": -0.51, "high_price": 99.06, "last_price": 98.14, "low_price": 98.06, "month": "07", "start_price": 98.93, "total_price": 3047351, "volume": 20335, "volume_price": 25918, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.25, "per": 18.71}, {"date": "20160728", "market": "KOSDAQ", "name": "건설", "compare": 0.79, "fluc_ratio": 0.8, "high_price": 98.98, "last_price": 98.93, "low_price": 98.33, "month": "07", "start_price": 98.44, "total_price": 3072334, "volume": 19145, "volume_price": 23230, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.26, "per": 18.87}, {"date": "20160729", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 99.33, "last_price": 98.91, "low_price": 98.3, "month": "07", "start_price": 99.14, "total_price": 3071795, "volume": 13561, "volume_price": 21919, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.26, "per": 18.86}, {"date": "20160801", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.09, "high_price": 98.94, "last_price": 98.82, "low_price": 98.28, "month": "08", "start_price": 98.75, "total_price": 3068740, "volume": 77908, "volume_price": 51452, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.26, "per": 18.84}, {"date": "20160802", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.55, "high_price": 99.02, "last_price": 98.28, "low_price": 97.92, "month": "08", "start_price": 98.8, "total_price": 3051275, "volume": 30297, "volume_price": 32073, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.25, "per": 18.74}, {"date": "20160803", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.18, "high_price": 98.62, "last_price": 98.1, "low_price": 97.77, "month": "08", "start_price": 97.98, "total_price": 3074857, "volume": 49251, "volume_price": 62250, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.25, "per": 18.7}, {"date": "20160804", "market": "KOSDAQ", "name": "건설", "compare": 0.64, "fluc_ratio": 0.65, "high_price": 98.86, "last_price": 98.74, "low_price": 98, "month": "08", "start_price": 98.57, "total_price": 3095490, "volume": 17516, "volume_price": 28861, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.26, "per": 18.83}, {"date": "20160805", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.42, "high_price": 99.09, "last_price": 98.33, "low_price": 97.71, "month": "08", "start_price": 98.76, "total_price": 3083063, "volume": 13372, "volume_price": 22827, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.25, "per": 18.75}, {"date": "20160808", "market": "KOSDAQ", "name": "건설", "compare": 0.1, "fluc_ratio": 0.1, "high_price": 99.16, "last_price": 98.43, "low_price": 97.81, "month": "08", "start_price": 98.91, "total_price": 3085770, "volume": 13171, "volume_price": 28014, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.25, "per": 18.77}, {"date": "20160809", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.05, "high_price": 98.77, "last_price": 98.38, "low_price": 97.72, "month": "08", "start_price": 98.41, "total_price": 3084764, "volume": 15642, "volume_price": 37650, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.25, "per": 18.76}, {"date": "20160810", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.14, "high_price": 99.28, "last_price": 98.24, "low_price": 98.07, "month": "08", "start_price": 98.83, "total_price": 3081419, "volume": 22600, "volume_price": 72326, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.25, "per": 18.73}, {"date": "20160811", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.04, "high_price": 98.41, "last_price": 98.28, "low_price": 97.62, "month": "08", "start_price": 98.32, "total_price": 3083591, "volume": 26081, "volume_price": 33042, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.25, "per": 18.74}, {"date": "20160812", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.33, "high_price": 98.76, "last_price": 98.6, "low_price": 97.67, "month": "08", "start_price": 98.71, "total_price": 3093251, "volume": 18757, "volume_price": 34787, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.25, "per": 18.8}, {"date": "20160816", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -0.79, "high_price": 98.73, "last_price": 97.82, "low_price": 97.66, "month": "08", "start_price": 98.73, "total_price": 3068747, "volume": 12115, "volume_price": 27576, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.24, "per": 18.64}, {"date": "20160817", "market": "KOSDAQ", "name": "건설", "compare": -0.51, "fluc_ratio": -0.52, "high_price": 97.69, "last_price": 97.31, "low_price": 96.36, "month": "08", "start_price": 97.69, "total_price": 3051976, "volume": 37544, "volume_price": 37220, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.24, "per": 18.54}, {"date": "20160818", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.71, "high_price": 98.06, "last_price": 98, "low_price": 97.16, "month": "08", "start_price": 97.35, "total_price": 3073996, "volume": 13500, "volume_price": 25749, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.25, "per": 18.68}, {"date": "20160819", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.14, "high_price": 98.69, "last_price": 98.14, "low_price": 97.62, "month": "08", "start_price": 98.53, "total_price": 3079522, "volume": 21253, "volume_price": 30891, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.25, "per": 18.71}, {"date": "20160822", "market": "KOSDAQ", "name": "건설", "compare": -0.59, "fluc_ratio": -0.6, "high_price": 98.43, "last_price": 97.55, "low_price": 97.4, "month": "08", "start_price": 98.28, "total_price": 3061200, "volume": 16317, "volume_price": 35016, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.24, "per": 18.59}, {"date": "20160823", "market": "KOSDAQ", "name": "건설", "compare": -0.63, "fluc_ratio": -0.65, "high_price": 97.93, "last_price": 96.92, "low_price": 96.57, "month": "08", "start_price": 97.75, "total_price": 3041555, "volume": 14480, "volume_price": 31847, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.23, "per": 18.46}, {"date": "20160824", "market": "KOSDAQ", "name": "건설", "compare": 0.47, "fluc_ratio": 0.48, "high_price": 97.74, "last_price": 97.39, "low_price": 97, "month": "08", "start_price": 97.57, "total_price": 3056456, "volume": 22068, "volume_price": 34994, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.24, "per": 18.56}, {"date": "20160825", "market": "KOSDAQ", "name": "건설", "compare": -1.27, "fluc_ratio": -1.3, "high_price": 96.44, "last_price": 96.12, "low_price": 95.25, "month": "08", "start_price": 96.14, "total_price": 3016112, "volume": 42594, "volume_price": 36326, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.24, "per": 18.62}, {"date": "20160826", "market": "KOSDAQ", "name": "건설", "compare": -0.93, "fluc_ratio": -0.97, "high_price": 96.19, "last_price": 95.19, "low_price": 94.78, "month": "08", "start_price": 96.06, "total_price": 2987930, "volume": 45784, "volume_price": 34639, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.23, "per": 18.46}, {"date": "20160829", "market": "KOSDAQ", "name": "건설", "compare": -2.33, "fluc_ratio": -2.45, "high_price": 95.14, "last_price": 92.86, "low_price": 92.86, "month": "08", "start_price": 95.14, "total_price": 2914680, "volume": 36330, "volume_price": 27556, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.2, "per": 17.99}, {"date": "20160830", "market": "KOSDAQ", "name": "건설", "compare": 0.78, "fluc_ratio": 0.84, "high_price": 93.94, "last_price": 93.64, "low_price": 92.95, "month": "08", "start_price": 93.04, "total_price": 2938916, "volume": 25605, "volume_price": 20130, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.21, "per": 18.16}, {"date": "20160831", "market": "KOSDAQ", "name": "건설", "compare": -0.04, "fluc_ratio": -0.04, "high_price": 94.28, "last_price": 93.6, "low_price": 92.47, "month": "08", "start_price": 94.07, "total_price": 2937046, "volume": 34304, "volume_price": 32034, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.21, "per": 18.16}, {"date": "20160901", "market": "KOSDAQ", "name": "건설", "compare": 0.86, "fluc_ratio": 0.92, "high_price": 94.46, "last_price": 94.46, "low_price": 93.4, "month": "09", "start_price": 93.61, "total_price": 2963809, "volume": 123566, "volume_price": 51406, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.22, "per": 18.34}, {"date": "20160902", "market": "KOSDAQ", "name": "건설", "compare": -0.52, "fluc_ratio": -0.55, "high_price": 94.51, "last_price": 93.94, "low_price": 93.35, "month": "09", "start_price": 94.39, "total_price": 2947672, "volume": 41705, "volume_price": 22426, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.22, "per": 18.24}, {"date": "20160905", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.18, "high_price": 94.22, "last_price": 93.77, "low_price": 93.34, "month": "09", "start_price": 94.06, "total_price": 2940989, "volume": 13453, "volume_price": 22885, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.21, "per": 18.21}, {"date": "20160906", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.16, "high_price": 94.08, "last_price": 93.62, "low_price": 93.16, "month": "09", "start_price": 93.88, "total_price": 2935916, "volume": 34796, "volume_price": 28132, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.21, "per": 18.19}, {"date": "20160907", "market": "KOSDAQ", "name": "건설", "compare": -0.28, "fluc_ratio": -0.3, "high_price": 94.02, "last_price": 93.34, "low_price": 93.06, "month": "09", "start_price": 93.98, "total_price": 2927223, "volume": 19041, "volume_price": 26820, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.21, "per": 18.13}, {"date": "20160908", "market": "KOSDAQ", "name": "건설", "compare": -0.37, "fluc_ratio": -0.4, "high_price": 93.72, "last_price": 92.97, "low_price": 91.46, "month": "09", "start_price": 93.54, "total_price": 2915119, "volume": 23518, "volume_price": 41255, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.2, "per": 18.05}, {"date": "20160909", "market": "KOSDAQ", "name": "건설", "compare": 2.22, "fluc_ratio": 2.39, "high_price": 95.27, "last_price": 95.19, "low_price": 93.09, "month": "09", "start_price": 93.73, "total_price": 2985081, "volume": 26007, "volume_price": 135311, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.23, "per": 18.5}, {"date": "20160912", "market": "KOSDAQ", "name": "건설", "compare": -1.3, "fluc_ratio": -1.37, "high_price": 95.04, "last_price": 93.89, "low_price": 93.54, "month": "09", "start_price": 94.35, "total_price": 2944261, "volume": 31829, "volume_price": 118096, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.22, "per": 18.24}, {"date": "20160913", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.27, "high_price": 95.29, "last_price": 94.14, "low_price": 93.28, "month": "09", "start_price": 94.64, "total_price": 2952727, "volume": 24916, "volume_price": 90882, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.22, "per": 18.29}, {"date": "20160919", "market": "KOSDAQ", "name": "건설", "compare": 1.5, "fluc_ratio": 1.59, "high_price": 95.73, "last_price": 95.64, "low_price": 94.27, "month": "09", "start_price": 94.99, "total_price": 3000147, "volume": 35072, "volume_price": 83225, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.24, "per": 18.59}, {"date": "20160920", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.7, "high_price": 96.34, "last_price": 96.31, "low_price": 95.01, "month": "09", "start_price": 95.4, "total_price": 3021770, "volume": 18983, "volume_price": 52319, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.25, "per": 18.72}, {"date": "20160921", "market": "KOSDAQ", "name": "건설", "compare": -0.22, "fluc_ratio": -0.23, "high_price": 96.47, "last_price": 96.09, "low_price": 95.98, "month": "09", "start_price": 96.31, "total_price": 3015637, "volume": 23963, "volume_price": 61481, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.25, "per": 18.68}, {"date": "20160922", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.35, "high_price": 97.42, "last_price": 95.75, "low_price": 95.75, "month": "09", "start_price": 96.7, "total_price": 3004467, "volume": 17529, "volume_price": 98518, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.24, "per": 18.61}, {"date": "20160923", "market": "KOSDAQ", "name": "건설", "compare": 0.94, "fluc_ratio": 0.98, "high_price": 96.84, "last_price": 96.69, "low_price": 96.11, "month": "09", "start_price": 96.39, "total_price": 3035079, "volume": 20493, "volume_price": 35982, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.25, "per": 18.8}, {"date": "20160926", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.35, "high_price": 97.26, "last_price": 96.35, "low_price": 96.18, "month": "09", "start_price": 96.81, "total_price": 3024912, "volume": 21277, "volume_price": 68636, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.25, "per": 18.73}, {"date": "20160927", "market": "KOSDAQ", "name": "건설", "compare": -0.79, "fluc_ratio": -0.82, "high_price": 96.35, "last_price": 95.56, "low_price": 95, "month": "09", "start_price": 96.06, "total_price": 3000030, "volume": 15293, "volume_price": 60133, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.24, "per": 18.57}, {"date": "20160928", "market": "KOSDAQ", "name": "건설", "compare": -0.06, "fluc_ratio": -0.06, "high_price": 95.97, "last_price": 95.5, "low_price": 95.1, "month": "09", "start_price": 95.72, "total_price": 2998236, "volume": 13188, "volume_price": 37153, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.24, "per": 18.56}, {"date": "20160929", "market": "KOSDAQ", "name": "건설", "compare": 1.24, "fluc_ratio": 1.3, "high_price": 96.74, "last_price": 96.74, "low_price": 95.54, "month": "09", "start_price": 95.86, "total_price": 3037297, "volume": 10003, "volume_price": 34689, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.25, "per": 18.81}, {"date": "20160930", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.33, "high_price": 96.75, "last_price": 96.42, "low_price": 95.68, "month": "09", "start_price": 96.61, "total_price": 3027760, "volume": 14626, "volume_price": 46412, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.25, "per": 18.75}, {"date": "20161004", "market": "KOSDAQ", "name": "건설", "compare": 0.59, "fluc_ratio": 0.61, "high_price": 97.01, "last_price": 97.01, "low_price": 96.19, "month": "10", "start_price": 96.48, "total_price": 3045473, "volume": 21143, "volume_price": 31238, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.21, "per": 16.11}, {"date": "20161005", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.03, "high_price": 97.21, "last_price": 96.98, "low_price": 96.11, "month": "10", "start_price": 96.97, "total_price": 3044689, "volume": 11655, "volume_price": 32457, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.2, "per": 16.1}, {"date": "20161006", "market": "KOSDAQ", "name": "건설", "compare": 0.23, "fluc_ratio": 0.24, "high_price": 97.29, "last_price": 97.21, "low_price": 96.46, "month": "10", "start_price": 97, "total_price": 3054166, "volume": 53704, "volume_price": 33897, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.21, "per": 16.14}, {"date": "20161007", "market": "KOSDAQ", "name": "건설", "compare": -0.61, "fluc_ratio": -0.63, "high_price": 97.55, "last_price": 96.6, "low_price": 96.44, "month": "10", "start_price": 97.41, "total_price": 3035443, "volume": 17390, "volume_price": 21026, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.2, "per": 16.04}, {"date": "20161010", "market": "KOSDAQ", "name": "건설", "compare": -0.13, "fluc_ratio": -0.13, "high_price": 97.01, "last_price": 96.47, "low_price": 96.05, "month": "10", "start_price": 96.73, "total_price": 3054152, "volume": 20658, "volume_price": 18815, "year": "2016", "dividend_ratio": 0.88, "pbr": 1.2, "per": 16.02}, {"date": "20161011", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.17, "high_price": 97.01, "last_price": 96.31, "low_price": 95.74, "month": "10", "start_price": 96.54, "total_price": 3048994, "volume": 12817, "volume_price": 17877, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.2, "per": 15.99}, {"date": "20161012", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.36, "high_price": 96.52, "last_price": 95.96, "low_price": 95.55, "month": "10", "start_price": 95.94, "total_price": 3038102, "volume": 8821, "volume_price": 11869, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.19, "per": 15.93}, {"date": "20161013", "market": "KOSDAQ", "name": "건설", "compare": -0.22, "fluc_ratio": -0.23, "high_price": 96.36, "last_price": 95.74, "low_price": 95.61, "month": "10", "start_price": 96.23, "total_price": 3031208, "volume": 15228, "volume_price": 16743, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.19, "per": 15.89}, {"date": "20161014", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.07, "high_price": 96.35, "last_price": 95.81, "low_price": 95.41, "month": "10", "start_price": 95.98, "total_price": 3034196, "volume": 13098, "volume_price": 23102, "year": "2016", "dividend_ratio": 0.89, "pbr": 1.19, "per": 15.91}, {"date": "20161017", "market": "KOSDAQ", "name": "건설", "compare": -0.66, "fluc_ratio": -0.69, "high_price": 95.96, "last_price": 95.15, "low_price": 94.67, "month": "10", "start_price": 95.94, "total_price": 3013316, "volume": 9591, "volume_price": 17986, "year": "2016", "dividend_ratio": 0.9, "pbr": 1.18, "per": 15.79}, {"date": "20161018", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.41, "high_price": 95.35, "last_price": 94.76, "low_price": 94.27, "month": "10", "start_price": 94.92, "total_price": 3000906, "volume": 10360, "volume_price": 15220, "year": "2016", "dividend_ratio": 0.9, "pbr": 1.18, "per": 15.73}, {"date": "20161019", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.07, "high_price": 95.33, "last_price": 94.83, "low_price": 94.38, "month": "10", "start_price": 94.74, "total_price": 3003103, "volume": 25631, "volume_price": 19373, "year": "2016", "dividend_ratio": 0.9, "pbr": 1.18, "per": 15.74}, {"date": "20161020", "market": "KOSDAQ", "name": "건설", "compare": -0.95, "fluc_ratio": -1, "high_price": 95.32, "last_price": 93.88, "low_price": 93.47, "month": "10", "start_price": 95.19, "total_price": 2973033, "volume": 22877, "volume_price": 19532, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.17, "per": 15.58}, {"date": "20161021", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.17, "high_price": 94.02, "last_price": 93.72, "low_price": 93.3, "month": "10", "start_price": 93.57, "total_price": 2968038, "volume": 10513, "volume_price": 15313, "year": "2016", "dividend_ratio": 0.91, "pbr": 1.16, "per": 15.55}, {"date": "20161024", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.5, "high_price": 94.23, "last_price": 93.25, "low_price": 93.04, "month": "10", "start_price": 93.86, "total_price": 2953021, "volume": 24663, "volume_price": 20413, "year": "2016", "dividend_ratio": 0.92, "pbr": 1.16, "per": 15.47}, {"date": "20161025", "market": "KOSDAQ", "name": "건설", "compare": -1.19, "fluc_ratio": -1.28, "high_price": 93.27, "last_price": 92.06, "low_price": 91.68, "month": "10", "start_price": 93.21, "total_price": 2915503, "volume": 11620, "volume_price": 17395, "year": "2016", "dividend_ratio": 0.93, "pbr": 1.14, "per": 15.27}, {"date": "20161026", "market": "KOSDAQ", "name": "건설", "compare": -1.77, "fluc_ratio": -1.92, "high_price": 92.43, "last_price": 90.29, "low_price": 89.67, "month": "10", "start_price": 92.31, "total_price": 2859392, "volume": 29262, "volume_price": 45105, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.12, "per": 14.96}, {"date": "20161027", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.55, "high_price": 90.97, "last_price": 90.79, "low_price": 90.33, "month": "10", "start_price": 90.39, "total_price": 2875190, "volume": 15517, "volume_price": 17040, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.13, "per": 15.05}, {"date": "20161028", "market": "KOSDAQ", "name": "건설", "compare": -0.36, "fluc_ratio": -0.4, "high_price": 91.15, "last_price": 90.43, "low_price": 90.43, "month": "10", "start_price": 91.02, "total_price": 2863731, "volume": 11234, "volume_price": 22844, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.12, "per": 14.99}, {"date": "20161031", "market": "KOSDAQ", "name": "건설", "compare": -1.47, "fluc_ratio": -1.63, "high_price": 90.4, "last_price": 88.96, "low_price": 88.22, "month": "10", "start_price": 90.4, "total_price": 2817462, "volume": 20908, "volume_price": 37149, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.1, "per": 14.74}, {"date": "20161101", "market": "KOSDAQ", "name": "건설", "compare": -0.99, "fluc_ratio": -1.11, "high_price": 89.03, "last_price": 87.97, "low_price": 87.83, "month": "11", "start_price": 88.43, "total_price": 2785933, "volume": 24615, "volume_price": 43762, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.09, "per": 14.57}, {"date": "20161102", "market": "KOSDAQ", "name": "건설", "compare": -2.54, "fluc_ratio": -2.89, "high_price": 88.22, "last_price": 85.43, "low_price": 85.22, "month": "11", "start_price": 87.66, "total_price": 2705581, "volume": 13880, "volume_price": 29865, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.06, "per": 14.13}, {"date": "20161103", "market": "KOSDAQ", "name": "건설", "compare": 1.74, "fluc_ratio": 2.04, "high_price": 87.17, "last_price": 87.17, "low_price": 85.08, "month": "11", "start_price": 85.13, "total_price": 2760491, "volume": 11912, "volume_price": 28346, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.08, "per": 14.43}, {"date": "20161104", "market": "KOSDAQ", "name": "건설", "compare": -0.08, "fluc_ratio": -0.09, "high_price": 87.11, "last_price": 87.09, "low_price": 86.22, "month": "11", "start_price": 86.94, "total_price": 2758141, "volume": 8164, "volume_price": 22686, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.08, "per": 14.42}, {"date": "20161107", "market": "KOSDAQ", "name": "건설", "compare": 1.26, "fluc_ratio": 1.45, "high_price": 88.35, "last_price": 88.35, "low_price": 87.28, "month": "11", "start_price": 87.42, "total_price": 2797876, "volume": 10063, "volume_price": 16773, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.09, "per": 14.63}, {"date": "20161108", "market": "KOSDAQ", "name": "건설", "compare": -0.06, "fluc_ratio": -0.07, "high_price": 89.1, "last_price": 88.29, "low_price": 87.57, "month": "11", "start_price": 89.1, "total_price": 2796177, "volume": 6731, "volume_price": 13293, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.09, "per": 14.62}, {"date": "20161109", "market": "KOSDAQ", "name": "건설", "compare": -3.77, "fluc_ratio": -4.27, "high_price": 88.33, "last_price": 84.52, "low_price": 81.8, "month": "11", "start_price": 88.18, "total_price": 2676862, "volume": 43855, "volume_price": 41380, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.05, "per": 13.98}, {"date": "20161110", "market": "KOSDAQ", "name": "건설", "compare": 2.4, "fluc_ratio": 2.84, "high_price": 86.94, "last_price": 86.92, "low_price": 85.8, "month": "11", "start_price": 85.85, "total_price": 2752674, "volume": 19052, "volume_price": 18047, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.08, "per": 14.39}, {"date": "20161111", "market": "KOSDAQ", "name": "건설", "compare": 0.89, "fluc_ratio": 1.02, "high_price": 87.81, "last_price": 87.81, "low_price": 86.42, "month": "11", "start_price": 86.77, "total_price": 2780908, "volume": 12378, "volume_price": 15712, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.09, "per": 14.54}, {"date": "20161114", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.64, "high_price": 88.37, "last_price": 88.37, "low_price": 87.4, "month": "11", "start_price": 87.81, "total_price": 2798643, "volume": 7465, "volume_price": 13413, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.1, "per": 14.64}, {"date": "20161115", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.61, "high_price": 88.61, "last_price": 87.83, "low_price": 87.63, "month": "11", "start_price": 88.51, "total_price": 2781444, "volume": 16712, "volume_price": 23082, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.09, "per": 14.54}, {"date": "20161116", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.24, "high_price": 88.48, "last_price": 88.04, "low_price": 87.69, "month": "11", "start_price": 87.99, "total_price": 2788060, "volume": 9107, "volume_price": 23678, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.09, "per": 14.58}, {"date": "20161117", "market": "KOSDAQ", "name": "건설", "compare": 0.86, "fluc_ratio": 0.98, "high_price": 88.99, "last_price": 88.9, "low_price": 88.01, "month": "11", "start_price": 88.12, "total_price": 2815277, "volume": 14217, "volume_price": 23981, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.1, "per": 14.73}, {"date": "20161118", "market": "KOSDAQ", "name": "건설", "compare": -0.13, "fluc_ratio": -0.15, "high_price": 89.37, "last_price": 88.77, "low_price": 87.89, "month": "11", "start_price": 89.27, "total_price": 2811375, "volume": 15979, "volume_price": 56239, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.1, "per": 14.71}, {"date": "20161121", "market": "KOSDAQ", "name": "건설", "compare": -1.1, "fluc_ratio": -1.24, "high_price": 88.5, "last_price": 87.67, "low_price": 87.43, "month": "11", "start_price": 88.5, "total_price": 2776553, "volume": 13916, "volume_price": 36285, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.09, "per": 14.52}, {"date": "20161122", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.43, "high_price": 88.3, "last_price": 88.05, "low_price": 87.34, "month": "11", "start_price": 87.75, "total_price": 2789488, "volume": 9756, "volume_price": 28756, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.09, "per": 14.59}, {"date": "20161123", "market": "KOSDAQ", "name": "건설", "compare": -0.97, "fluc_ratio": -1.1, "high_price": 88.89, "last_price": 87.08, "low_price": 86.91, "month": "11", "start_price": 88.38, "total_price": 2758883, "volume": 20963, "volume_price": 59102, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.08, "per": 14.42}, {"date": "20161124", "market": "KOSDAQ", "name": "건설", "compare": -0.74, "fluc_ratio": -0.85, "high_price": 87.78, "last_price": 86.34, "low_price": 85.85, "month": "11", "start_price": 87.42, "total_price": 2735192, "volume": 14156, "volume_price": 56023, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.07, "per": 14.29}, {"date": "20161125", "market": "KOSDAQ", "name": "건설", "compare": 0.47, "fluc_ratio": 0.54, "high_price": 86.99, "last_price": 86.81, "low_price": 85.75, "month": "11", "start_price": 86.08, "total_price": 2750140, "volume": 13105, "volume_price": 41863, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.08, "per": 14.38}, {"date": "20161128", "market": "KOSDAQ", "name": "건설", "compare": -1.07, "fluc_ratio": -1.23, "high_price": 87.13, "last_price": 85.74, "low_price": 85.64, "month": "11", "start_price": 86.76, "total_price": 2716385, "volume": 11058, "volume_price": 26774, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.06, "per": 14.19}, {"date": "20161129", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.48, "high_price": 86.28, "last_price": 86.15, "low_price": 85.2, "month": "11", "start_price": 85.89, "total_price": 2756772, "volume": 11654, "volume_price": 33037, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.08, "per": 14.41}, {"date": "20161130", "market": "KOSDAQ", "name": "건설", "compare": 0.24, "fluc_ratio": 0.28, "high_price": 86.41, "last_price": 86.39, "low_price": 85.8, "month": "11", "start_price": 85.98, "total_price": 2764668, "volume": 8760, "volume_price": 19829, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.08, "per": 14.45}, {"date": "20161201", "market": "KOSDAQ", "name": "건설", "compare": -0.6, "fluc_ratio": -0.69, "high_price": 86.97, "last_price": 85.79, "low_price": 85.58, "month": "12", "start_price": 86.97, "total_price": 2745274, "volume": 55632, "volume_price": 29427, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.02, "per": 12.71}, {"date": "20161202", "market": "KOSDAQ", "name": "건설", "compare": -0.64, "fluc_ratio": -0.75, "high_price": 86.13, "last_price": 85.15, "low_price": 84.64, "month": "12", "start_price": 85.85, "total_price": 2724703, "volume": 16677, "volume_price": 18643, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.02, "per": 12.61}, {"date": "20161205", "market": "KOSDAQ", "name": "건설", "compare": -1.12, "fluc_ratio": -1.32, "high_price": 85.04, "last_price": 84.03, "low_price": 83.91, "month": "12", "start_price": 84.94, "total_price": 2688935, "volume": 18805, "volume_price": 20215, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.0, "per": 12.44}, {"date": "20161206", "market": "KOSDAQ", "name": "건설", "compare": 1.31, "fluc_ratio": 1.56, "high_price": 85.34, "last_price": 85.34, "low_price": 83.91, "month": "12", "start_price": 83.96, "total_price": 2730983, "volume": 11824, "volume_price": 18458, "year": "2016", "dividend_ratio": 0.99, "pbr": 1.02, "per": 12.64}, {"date": "20161207", "market": "KOSDAQ", "name": "건설", "compare": -0.48, "fluc_ratio": -0.56, "high_price": 85.61, "last_price": 84.86, "low_price": 84.15, "month": "12", "start_price": 85.35, "total_price": 2715453, "volume": 9627, "volume_price": 19760, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.01, "per": 12.57}, {"date": "20161208", "market": "KOSDAQ", "name": "건설", "compare": 0.08, "fluc_ratio": 0.09, "high_price": 85.46, "last_price": 84.94, "low_price": 84.3, "month": "12", "start_price": 85.22, "total_price": 2718122, "volume": 12068, "volume_price": 20185, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.01, "per": 12.58}, {"date": "20161209", "market": "KOSDAQ", "name": "건설", "compare": 1.46, "fluc_ratio": 1.72, "high_price": 86.4, "last_price": 86.4, "low_price": 84.73, "month": "12", "start_price": 85.03, "total_price": 2764991, "volume": 11563, "volume_price": 22438, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.03, "per": 12.8}, {"date": "20161212", "market": "KOSDAQ", "name": "건설", "compare": 0.57, "fluc_ratio": 0.66, "high_price": 87.18, "last_price": 86.97, "low_price": 86.54, "month": "12", "start_price": 87.1, "total_price": 2783148, "volume": 11782, "volume_price": 17370, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.04, "per": 12.89}, {"date": "20161213", "market": "KOSDAQ", "name": "건설", "compare": 0.35, "fluc_ratio": 0.4, "high_price": 87.35, "last_price": 87.32, "low_price": 86.5, "month": "12", "start_price": 87.06, "total_price": 2794219, "volume": 9984, "volume_price": 24961, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.04, "per": 12.94}, {"date": "20161214", "market": "KOSDAQ", "name": "건설", "compare": -0.93, "fluc_ratio": -1.07, "high_price": 87.52, "last_price": 86.39, "low_price": 86.29, "month": "12", "start_price": 87.46, "total_price": 2764602, "volume": 15434, "volume_price": 17813, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.03, "per": 12.8}, {"date": "20161215", "market": "KOSDAQ", "name": "건설", "compare": 1.63, "fluc_ratio": 1.89, "high_price": 88.1, "last_price": 88.02, "low_price": 86.3, "month": "12", "start_price": 86.36, "total_price": 2816771, "volume": 9413, "volume_price": 19231, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.05, "per": 13.05}, {"date": "20161216", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.27, "high_price": 88.15, "last_price": 87.78, "low_price": 87.29, "month": "12", "start_price": 88.02, "total_price": 2808908, "volume": 7363, "volume_price": 16050, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.05, "per": 13.01}, {"date": "20161219", "market": "KOSDAQ", "name": "건설", "compare": 0.49, "fluc_ratio": 0.56, "high_price": 88.56, "last_price": 88.27, "low_price": 87.12, "month": "12", "start_price": 87.85, "total_price": 2824564, "volume": 11482, "volume_price": 45874, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.06, "per": 13.09}, {"date": "20161220", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.27, "high_price": 88.55, "last_price": 88.03, "low_price": 87.7, "month": "12", "start_price": 88.28, "total_price": 2816953, "volume": 12052, "volume_price": 25995, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.05, "per": 13.05}, {"date": "20161221", "market": "KOSDAQ", "name": "건설", "compare": 0.6, "fluc_ratio": 0.68, "high_price": 88.63, "last_price": 88.63, "low_price": 87.51, "month": "12", "start_price": 88.58, "total_price": 2836233, "volume": 9786, "volume_price": 25084, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.06, "per": 13.14}, {"date": "20161222", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.42, "high_price": 89.21, "last_price": 89, "low_price": 88.54, "month": "12", "start_price": 88.86, "total_price": 2848095, "volume": 9236, "volume_price": 23890, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.06, "per": 13.2}, {"date": "20161223", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.56, "high_price": 89.69, "last_price": 89.5, "low_price": 88.91, "month": "12", "start_price": 89.17, "total_price": 2866345, "volume": 49585, "volume_price": 37818, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.07, "per": 13.28}, {"date": "20161226", "market": "KOSDAQ", "name": "건설", "compare": -0.33, "fluc_ratio": -0.37, "high_price": 89.74, "last_price": 89.17, "low_price": 89.02, "month": "12", "start_price": 89.59, "total_price": 2855694, "volume": 11824, "volume_price": 22577, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.07, "per": 13.23}, {"date": "20161227", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.19, "high_price": 89.58, "last_price": 89, "low_price": 88.77, "month": "12", "start_price": 89.16, "total_price": 2850281, "volume": 9399, "volume_price": 20025, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.06, "per": 13.2}, {"date": "20161228", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.51, "high_price": 89.6, "last_price": 89.45, "low_price": 88.85, "month": "12", "start_price": 89, "total_price": 2864670, "volume": 9484, "volume_price": 17325, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.07, "per": 13.27}, {"date": "20161229", "market": "KOSDAQ", "name": "건설", "compare": -0.07, "fluc_ratio": -0.08, "high_price": 89.8, "last_price": 89.38, "low_price": 88.82, "month": "12", "start_price": 89.35, "total_price": 2862415, "volume": 8773, "volume_price": 19994, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.07, "per": 13.26}, {"date": "20170102", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 89.74, "last_price": 89.36, "low_price": 88.82, "month": "01", "start_price": 89.74, "total_price": 2861936, "volume": 9645, "volume_price": 13932, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.07, "per": 13.26}, {"date": "20170103", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.4, "high_price": 89.75, "last_price": 89.72, "low_price": 89.1, "month": "01", "start_price": 89.46, "total_price": 2873381, "volume": 18552, "volume_price": 14621, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.07, "per": 13.31}, {"date": "20170104", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.12, "high_price": 90.05, "last_price": 89.83, "low_price": 89.48, "month": "01", "start_price": 89.84, "total_price": 2876877, "volume": 17290, "volume_price": 14328, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.07, "per": 13.33}, {"date": "20170105", "market": "KOSDAQ", "name": "건설", "compare": -0.22, "fluc_ratio": -0.24, "high_price": 90.11, "last_price": 89.61, "low_price": 89.4, "month": "01", "start_price": 90.07, "total_price": 2869727, "volume": 11514, "volume_price": 13010, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.07, "per": 13.29}, {"date": "20170106", "market": "KOSDAQ", "name": "건설", "compare": 0.29, "fluc_ratio": 0.32, "high_price": 89.93, "last_price": 89.9, "low_price": 89.36, "month": "01", "start_price": 89.64, "total_price": 2880400, "volume": 14707, "volume_price": 13340, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.08, "per": 13.34}, {"date": "20170109", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.03, "high_price": 90.2, "last_price": 89.93, "low_price": 89.64, "month": "01", "start_price": 90.05, "total_price": 2881363, "volume": 66762, "volume_price": 29866, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.08, "per": 13.35}, {"date": "20170110", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.33, "high_price": 89.88, "last_price": 89.63, "low_price": 88.96, "month": "01", "start_price": 89.78, "total_price": 2871746, "volume": 29541, "volume_price": 18052, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.07, "per": 13.3}, {"date": "20170111", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.21, "high_price": 89.82, "last_price": 89.82, "low_price": 89.27, "month": "01", "start_price": 89.67, "total_price": 2877838, "volume": 17626, "volume_price": 14250, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.07, "per": 13.33}, {"date": "20170112", "market": "KOSDAQ", "name": "건설", "compare": -1.42, "fluc_ratio": -1.58, "high_price": 89.91, "last_price": 88.4, "low_price": 88.36, "month": "01", "start_price": 89.88, "total_price": 2832278, "volume": 18763, "volume_price": 15555, "year": "2017", "dividend_ratio": 0.96, "pbr": 1.06, "per": 13.11}, {"date": "20170113", "market": "KOSDAQ", "name": "건설", "compare": -0.06, "fluc_ratio": -0.07, "high_price": 88.45, "last_price": 88.34, "low_price": 87.28, "month": "01", "start_price": 88.37, "total_price": 2833142, "volume": 15221, "volume_price": 17656, "year": "2017", "dividend_ratio": 0.96, "pbr": 1.06, "per": 13.12}, {"date": "20170116", "market": "KOSDAQ", "name": "건설", "compare": -0.33, "fluc_ratio": -0.37, "high_price": 88.66, "last_price": 88.01, "low_price": 87.61, "month": "01", "start_price": 88.62, "total_price": 2822377, "volume": 11824, "volume_price": 13225, "year": "2017", "dividend_ratio": 0.96, "pbr": 1.05, "per": 13.07}, {"date": "20170117", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.56, "high_price": 88.29, "last_price": 87.52, "low_price": 87.38, "month": "01", "start_price": 88.12, "total_price": 2809539, "volume": 7940, "volume_price": 10559, "year": "2017", "dividend_ratio": 0.97, "pbr": 1.05, "per": 13.01}, {"date": "20170118", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.1, "high_price": 87.87, "last_price": 87.43, "low_price": 86.71, "month": "01", "start_price": 87.59, "total_price": 2806838, "volume": 37089, "volume_price": 18139, "year": "2017", "dividend_ratio": 0.97, "pbr": 1.05, "per": 12.99}, {"date": "20170119", "market": "KOSDAQ", "name": "건설", "compare": -0.59, "fluc_ratio": -0.67, "high_price": 87.63, "last_price": 86.84, "low_price": 86.79, "month": "01", "start_price": 87.49, "total_price": 2789589, "volume": 11216, "volume_price": 11049, "year": "2017", "dividend_ratio": 0.97, "pbr": 1.04, "per": 12.9}, {"date": "20170120", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 87.24, "last_price": 86.86, "low_price": 86.57, "month": "01", "start_price": 86.99, "total_price": 2790103, "volume": 9938, "volume_price": 11379, "year": "2017", "dividend_ratio": 0.97, "pbr": 1.04, "per": 12.9}, {"date": "20170123", "market": "KOSDAQ", "name": "건설", "compare": -0.79, "fluc_ratio": -0.91, "high_price": 87.21, "last_price": 86.07, "low_price": 85.96, "month": "01", "start_price": 86.98, "total_price": 2764617, "volume": 14639, "volume_price": 14176, "year": "2017", "dividend_ratio": 0.98, "pbr": 1.03, "per": 12.78}, {"date": "20170124", "market": "KOSDAQ", "name": "건설", "compare": -0.82, "fluc_ratio": -0.95, "high_price": 86.27, "last_price": 85.25, "low_price": 85.02, "month": "01", "start_price": 86.16, "total_price": 2738307, "volume": 11165, "volume_price": 11450, "year": "2017", "dividend_ratio": 0.99, "pbr": 1.02, "per": 12.66}, {"date": "20170125", "market": "KOSDAQ", "name": "건설", "compare": -0.08, "fluc_ratio": -0.09, "high_price": 85.81, "last_price": 85.17, "low_price": 84.77, "month": "01", "start_price": 85.34, "total_price": 2735777, "volume": 9489, "volume_price": 9705, "year": "2017", "dividend_ratio": 0.99, "pbr": 1.02, "per": 12.64}, {"date": "20170126", "market": "KOSDAQ", "name": "건설", "compare": 1.25, "fluc_ratio": 1.47, "high_price": 86.42, "last_price": 86.42, "low_price": 85.03, "month": "01", "start_price": 85.29, "total_price": 2775847, "volume": 15177, "volume_price": 10948, "year": "2017", "dividend_ratio": 0.98, "pbr": 1.03, "per": 12.84}, {"date": "20170131", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.25, "high_price": 86.65, "last_price": 86.64, "low_price": 85.8, "month": "01", "start_price": 86.59, "total_price": 2783016, "volume": 172706, "volume_price": 55900, "year": "2017", "dividend_ratio": 0.98, "pbr": 1.04, "per": 12.87}, {"date": "20170201", "market": "KOSDAQ", "name": "건설", "compare": 0.91, "fluc_ratio": 1.05, "high_price": 87.55, "last_price": 87.55, "low_price": 86.46, "month": "02", "start_price": 86.76, "total_price": 2812158, "volume": 380425, "volume_price": 123610, "year": "2017", "dividend_ratio": 0.96, "pbr": 1.05, "per": 13.01}, {"date": "20170202", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.48, "high_price": 88.19, "last_price": 87.13, "low_price": 87.08, "month": "02", "start_price": 87.61, "total_price": 2798659, "volume": 504400, "volume_price": 199655, "year": "2017", "dividend_ratio": 0.97, "pbr": 1.04, "per": 12.94}, {"date": "20170203", "market": "KOSDAQ", "name": "건설", "compare": 1.79, "fluc_ratio": 2.05, "high_price": 88.92, "last_price": 88.92, "low_price": 87.02, "month": "02", "start_price": 87.19, "total_price": 2856256, "volume": 399086, "volume_price": 159204, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.07, "per": 13.22}, {"date": "20170206", "market": "KOSDAQ", "name": "건설", "compare": 0.47, "fluc_ratio": 0.53, "high_price": 89.61, "last_price": 89.39, "low_price": 88.86, "month": "02", "start_price": 89.37, "total_price": 2871440, "volume": 59093, "volume_price": 38322, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.07, "per": 13.29}, {"date": "20170207", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.17, "high_price": 89.65, "last_price": 89.24, "low_price": 88.62, "month": "02", "start_price": 89.55, "total_price": 2866520, "volume": 36138, "volume_price": 23843, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.07, "per": 13.27}, {"date": "20170208", "market": "KOSDAQ", "name": "건설", "compare": 0.3, "fluc_ratio": 0.34, "high_price": 89.71, "last_price": 89.54, "low_price": 88.64, "month": "02", "start_price": 89.46, "total_price": 2876711, "volume": 44649, "volume_price": 29648, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.07, "per": 13.32}, {"date": "20170209", "market": "KOSDAQ", "name": "건설", "compare": 0.6, "fluc_ratio": 0.67, "high_price": 90.45, "last_price": 90.14, "low_price": 89.35, "month": "02", "start_price": 89.68, "total_price": 2896053, "volume": 244705, "volume_price": 125798, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.08, "per": 13.41}, {"date": "20170210", "market": "KOSDAQ", "name": "건설", "compare": 0.64, "fluc_ratio": 0.71, "high_price": 90.89, "last_price": 90.78, "low_price": 90.1, "month": "02", "start_price": 90.68, "total_price": 2916612, "volume": 293051, "volume_price": 169906, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.09, "per": 13.51}, {"date": "20170213", "market": "KOSDAQ", "name": "건설", "compare": -0.12, "fluc_ratio": -0.13, "high_price": 91.06, "last_price": 90.66, "low_price": 90.14, "month": "02", "start_price": 91, "total_price": 2912597, "volume": 152845, "volume_price": 92067, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.09, "per": 13.49}, {"date": "20170214", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.18, "high_price": 90.82, "last_price": 90.82, "low_price": 90.02, "month": "02", "start_price": 90.62, "total_price": 2917640, "volume": 107383, "volume_price": 68435, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.09, "per": 13.51}, {"date": "20170215", "market": "KOSDAQ", "name": "건설", "compare": 0.35, "fluc_ratio": 0.39, "high_price": 91.32, "last_price": 91.17, "low_price": 90.77, "month": "02", "start_price": 91.14, "total_price": 2928912, "volume": 4330, "volume_price": 10646, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.09, "per": 13.57}, {"date": "20170216", "market": "KOSDAQ", "name": "건설", "compare": 0.8, "fluc_ratio": 0.88, "high_price": 92.92, "last_price": 91.97, "low_price": 91.24, "month": "02", "start_price": 91.33, "total_price": 2954769, "volume": 220396, "volume_price": 157428, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.1, "per": 13.69}, {"date": "20170217", "market": "KOSDAQ", "name": "건설", "compare": -0.37, "fluc_ratio": -0.4, "high_price": 92.14, "last_price": 91.6, "low_price": 90.8, "month": "02", "start_price": 91.47, "total_price": 2942655, "volume": 273735, "volume_price": 166888, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.1, "per": 13.63}, {"date": "20170220", "market": "KOSDAQ", "name": "건설", "compare": -0.89, "fluc_ratio": -0.97, "high_price": 91.67, "last_price": 90.71, "low_price": 90.51, "month": "02", "start_price": 91.59, "total_price": 2914115, "volume": 137924, "volume_price": 81327, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.09, "per": 13.49}, {"date": "20170221", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.28, "high_price": 91.11, "last_price": 90.96, "low_price": 90.48, "month": "02", "start_price": 90.7, "total_price": 2922401, "volume": 196001, "volume_price": 108170, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.09, "per": 13.53}, {"date": "20170222", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 91.23, "last_price": 90.97, "low_price": 90.66, "month": "02", "start_price": 91.13, "total_price": 2922532, "volume": 106396, "volume_price": 63697, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.09, "per": 13.53}, {"date": "20170223", "market": "KOSDAQ", "name": "건설", "compare": -2.27, "fluc_ratio": -2.5, "high_price": 89.13, "last_price": 88.7, "low_price": 88.3, "month": "02", "start_price": 88.9, "total_price": 2849725, "volume": 186561, "volume_price": 96233, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.08, "per": 13.44}, {"date": "20170224", "market": "KOSDAQ", "name": "건설", "compare": -1.22, "fluc_ratio": -1.38, "high_price": 88.89, "last_price": 87.48, "low_price": 87.17, "month": "02", "start_price": 88.84, "total_price": 2810516, "volume": 299543, "volume_price": 142401, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.07, "per": 13.33}, {"date": "20170227", "market": "KOSDAQ", "name": "건설", "compare": -0.87, "fluc_ratio": -0.99, "high_price": 87.15, "last_price": 86.61, "low_price": 86.34, "month": "02", "start_price": 87.15, "total_price": 2782621, "volume": 127023, "volume_price": 58483, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.07, "per": 13.22}, {"date": "20170228", "market": "KOSDAQ", "name": "건설", "compare": 0.47, "fluc_ratio": 0.54, "high_price": 87.33, "last_price": 87.08, "low_price": 86.03, "month": "02", "start_price": 86.67, "total_price": 2797761, "volume": 138609, "volume_price": 92642, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.07, "per": 13.32}, {"date": "20170302", "market": "KOSDAQ", "name": "건설", "compare": -0.59, "fluc_ratio": -0.68, "high_price": 87.38, "last_price": 86.49, "low_price": 86.06, "month": "03", "start_price": 87.38, "total_price": 2778502, "volume": 172702, "volume_price": 72638, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.07, "per": 13.26}, {"date": "20170303", "market": "KOSDAQ", "name": "건설", "compare": -1.07, "fluc_ratio": -1.24, "high_price": 86.57, "last_price": 85.42, "low_price": 84.76, "month": "03", "start_price": 86.36, "total_price": 2744242, "volume": 180445, "volume_price": 57536, "year": "2017", "dividend_ratio": 0.96, "pbr": 1.06, "per": 13.09}, {"date": "20170306", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.43, "high_price": 85.79, "last_price": 85.79, "low_price": 84.8, "month": "03", "start_price": 85.24, "total_price": 2756015, "volume": 150627, "volume_price": 44319, "year": "2017", "dividend_ratio": 0.95, "pbr": 1.06, "per": 13.16}, {"date": "20170307", "market": "KOSDAQ", "name": "건설", "compare": 1.13, "fluc_ratio": 1.32, "high_price": 87.02, "last_price": 86.92, "low_price": 85.65, "month": "03", "start_price": 85.68, "total_price": 2790392, "volume": 268990, "volume_price": 131833, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.07, "per": 13.33}, {"date": "20170308", "market": "KOSDAQ", "name": "건설", "compare": 0.43, "fluc_ratio": 0.49, "high_price": 87.35, "last_price": 87.35, "low_price": 86.74, "month": "03", "start_price": 87.25, "total_price": 2804255, "volume": 124719, "volume_price": 68166, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.08, "per": 13.4}, {"date": "20170309", "market": "KOSDAQ", "name": "건설", "compare": -0.1, "fluc_ratio": -0.11, "high_price": 87.71, "last_price": 87.25, "low_price": 86.86, "month": "03", "start_price": 87.42, "total_price": 2801014, "volume": 107166, "volume_price": 67292, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.08, "per": 13.38}, {"date": "20170310", "market": "KOSDAQ", "name": "건설", "compare": 0.76, "fluc_ratio": 0.87, "high_price": 88.01, "last_price": 88.01, "low_price": 84.77, "month": "03", "start_price": 87.04, "total_price": 2825323, "volume": 389388, "volume_price": 221071, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.09, "per": 13.5}, {"date": "20170313", "market": "KOSDAQ", "name": "건설", "compare": 2.04, "fluc_ratio": 2.32, "high_price": 90.37, "last_price": 90.05, "low_price": 87.78, "month": "03", "start_price": 88.09, "total_price": 2890911, "volume": 139125, "volume_price": 146213, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.11, "per": 13.81}, {"date": "20170314", "market": "KOSDAQ", "name": "건설", "compare": 0.68, "fluc_ratio": 0.76, "high_price": 91.81, "last_price": 90.73, "low_price": 89.82, "month": "03", "start_price": 89.92, "total_price": 2912731, "volume": 149678, "volume_price": 252643, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.12, "per": 13.92}, {"date": "20170315", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.25, "high_price": 91, "last_price": 90.5, "low_price": 89.57, "month": "03", "start_price": 90.68, "total_price": 2905220, "volume": 151783, "volume_price": 184454, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.12, "per": 13.88}, {"date": "20170316", "market": "KOSDAQ", "name": "건설", "compare": 0.7, "fluc_ratio": 0.77, "high_price": 91.22, "last_price": 91.2, "low_price": 90.16, "month": "03", "start_price": 90.75, "total_price": 2927824, "volume": 73680, "volume_price": 82926, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.13, "per": 13.99}, {"date": "20170317", "market": "KOSDAQ", "name": "건설", "compare": -0.98, "fluc_ratio": -1.07, "high_price": 90.94, "last_price": 90.22, "low_price": 90.19, "month": "03", "start_price": 90.93, "total_price": 2896252, "volume": 84350, "volume_price": 74421, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.09, "per": 17.22}, {"date": "20170320", "market": "KOSDAQ", "name": "건설", "compare": -1.09, "fluc_ratio": -1.21, "high_price": 90.52, "last_price": 89.13, "low_price": 88.99, "month": "03", "start_price": 90.17, "total_price": 2861394, "volume": 76799, "volume_price": 64773, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.08, "per": 17.03}, {"date": "20170321", "market": "KOSDAQ", "name": "건설", "compare": -0.55, "fluc_ratio": -0.62, "high_price": 89.48, "last_price": 88.58, "low_price": 88.09, "month": "03", "start_price": 89.2, "total_price": 2843739, "volume": 69724, "volume_price": 46522, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.07, "per": 16.95}, {"date": "20170322", "market": "KOSDAQ", "name": "건설", "compare": -0.62, "fluc_ratio": -0.7, "high_price": 88.47, "last_price": 87.96, "low_price": 87.74, "month": "03", "start_price": 88.39, "total_price": 2823720, "volume": 50056, "volume_price": 35441, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.06, "per": 16.76}, {"date": "20170323", "market": "KOSDAQ", "name": "건설", "compare": -0.36, "fluc_ratio": -0.41, "high_price": 88.52, "last_price": 87.6, "low_price": 86.92, "month": "03", "start_price": 87.93, "total_price": 2812176, "volume": 108291, "volume_price": 77969, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.06, "per": 16.68}, {"date": "20170324", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.58, "high_price": 88.18, "last_price": 88.11, "low_price": 87.15, "month": "03", "start_price": 87.7, "total_price": 2828510, "volume": 135885, "volume_price": 91082, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.06, "per": 15.99}, {"date": "20170327", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 88.35, "last_price": 88.1, "low_price": 87.44, "month": "03", "start_price": 88.3, "total_price": 2828275, "volume": 127851, "volume_price": 74344, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.06, "per": 15.98}, {"date": "20170328", "market": "KOSDAQ", "name": "건설", "compare": 0.79, "fluc_ratio": 0.9, "high_price": 88.96, "last_price": 88.89, "low_price": 88.07, "month": "03", "start_price": 88.12, "total_price": 2853542, "volume": 112227, "volume_price": 74760, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.06, "per": 16.12}, {"date": "20170329", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 89.07, "last_price": 88.9, "low_price": 88.25, "month": "03", "start_price": 88.97, "total_price": 2853954, "volume": 73802, "volume_price": 41658, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.06, "per": 16.11}, {"date": "20170330", "market": "KOSDAQ", "name": "건설", "compare": -0.75, "fluc_ratio": -0.84, "high_price": 88.97, "last_price": 88.15, "low_price": 87.99, "month": "03", "start_price": 88.9, "total_price": 2829739, "volume": 70640, "volume_price": 35799, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.06, "per": 16.01}, {"date": "20170331", "market": "KOSDAQ", "name": "건설", "compare": 1.85, "fluc_ratio": 2.1, "high_price": 90.25, "last_price": 90, "low_price": 88.38, "month": "03", "start_price": 88.71, "total_price": 2889375, "volume": 48757, "volume_price": 88723, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.08, "per": 16.31}, {"date": "20170403", "market": "KOSDAQ", "name": "건설", "compare": 0.63, "fluc_ratio": 0.7, "high_price": 90.63, "last_price": 90.63, "low_price": 89.75, "month": "04", "start_price": 90.07, "total_price": 2909328, "volume": 40334, "volume_price": 40906, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.08, "per": 16.37}, {"date": "20170404", "market": "KOSDAQ", "name": "건설", "compare": -2.34, "fluc_ratio": -2.58, "high_price": 91.82, "last_price": 88.29, "low_price": 88.28, "month": "04", "start_price": 90.69, "total_price": 2834375, "volume": 54978, "volume_price": 138468, "year": "2017", "dividend_ratio": 0.94, "pbr": 1.06, "per": 15.99}, {"date": "20170405", "market": "KOSDAQ", "name": "건설", "compare": 1.92, "fluc_ratio": 2.17, "high_price": 90.32, "last_price": 90.21, "low_price": 88.41, "month": "04", "start_price": 88.49, "total_price": 2896043, "volume": 42705, "volume_price": 83598, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.08, "per": 16.34}, {"date": "20170406", "market": "KOSDAQ", "name": "건설", "compare": -0.83, "fluc_ratio": -0.92, "high_price": 90.53, "last_price": 89.38, "low_price": 88.75, "month": "04", "start_price": 90.12, "total_price": 2869288, "volume": 32072, "volume_price": 67262, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.07, "per": 16.19}, {"date": "20170407", "market": "KOSDAQ", "name": "건설", "compare": 1.05, "fluc_ratio": 1.17, "high_price": 90.43, "last_price": 90.43, "low_price": 89.48, "month": "04", "start_price": 89.83, "total_price": 2922643, "volume": 40016, "volume_price": 42481, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.09, "per": 16.49}, {"date": "20170410", "market": "KOSDAQ", "name": "건설", "compare": -1.6, "fluc_ratio": -1.77, "high_price": 90.71, "last_price": 88.83, "low_price": 88.07, "month": "04", "start_price": 90.35, "total_price": 2870873, "volume": 25677, "volume_price": 48607, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.07, "per": 16.22}, {"date": "20170411", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.46, "high_price": 89.5, "last_price": 89.24, "low_price": 88.04, "month": "04", "start_price": 89.19, "total_price": 2884050, "volume": 21916, "volume_price": 31753, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.08, "per": 16.28}, {"date": "20170412", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.61, "high_price": 89.54, "last_price": 88.7, "low_price": 88.48, "month": "04", "start_price": 89.49, "total_price": 2866499, "volume": 14869, "volume_price": 25268, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.07, "per": 16.18}, {"date": "20170413", "market": "KOSDAQ", "name": "건설", "compare": 0.46, "fluc_ratio": 0.52, "high_price": 89.31, "last_price": 89.16, "low_price": 88.54, "month": "04", "start_price": 88.81, "total_price": 2881301, "volume": 21072, "volume_price": 24964, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.07, "per": 16.28}, {"date": "20170414", "market": "KOSDAQ", "name": "건설", "compare": -1.13, "fluc_ratio": -1.27, "high_price": 89.22, "last_price": 88.03, "low_price": 88.03, "month": "04", "start_price": 89.22, "total_price": 2845062, "volume": 21644, "volume_price": 30205, "year": "2017", "dividend_ratio": 0.93, "pbr": 1.06, "per": 16.11}, {"date": "20170417", "market": "KOSDAQ", "name": "건설", "compare": 1.74, "fluc_ratio": 1.98, "high_price": 89.78, "last_price": 89.77, "low_price": 88.32, "month": "04", "start_price": 88.34, "total_price": 2901077, "volume": 21847, "volume_price": 55159, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.09, "per": 16.45}, {"date": "20170418", "market": "KOSDAQ", "name": "건설", "compare": 2.16, "fluc_ratio": 2.41, "high_price": 92.33, "last_price": 91.93, "low_price": 89.85, "month": "04", "start_price": 90.19, "total_price": 2970903, "volume": 245351, "volume_price": 335399, "year": "2017", "dividend_ratio": 0.89, "pbr": 1.11, "per": 16.87}, {"date": "20170419", "market": "KOSDAQ", "name": "건설", "compare": -1.02, "fluc_ratio": -1.11, "high_price": 92.16, "last_price": 90.91, "low_price": 90.8, "month": "04", "start_price": 91.81, "total_price": 2937891, "volume": 221090, "volume_price": 271312, "year": "2017", "dividend_ratio": 0.9, "pbr": 1.1, "per": 16.68}, {"date": "20170420", "market": "KOSDAQ", "name": "건설", "compare": -1.26, "fluc_ratio": -1.39, "high_price": 90.89, "last_price": 89.65, "low_price": 89.4, "month": "04", "start_price": 90.69, "total_price": 2897210, "volume": 92445, "volume_price": 114252, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.09, "per": 16.44}, {"date": "20170421", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.13, "high_price": 90.45, "last_price": 89.77, "low_price": 89.46, "month": "04", "start_price": 89.93, "total_price": 2901100, "volume": 49976, "volume_price": 132164, "year": "2017", "dividend_ratio": 0.91, "pbr": 1.09, "per": 16.45}, {"date": "20170424", "market": "KOSDAQ", "name": "건설", "compare": -1.04, "fluc_ratio": -1.16, "high_price": 89.99, "last_price": 88.73, "low_price": 88.49, "month": "04", "start_price": 89.77, "total_price": 2867530, "volume": 33822, "volume_price": 93810, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.08, "per": 16.29}, {"date": "20170425", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.69, "high_price": 89.38, "last_price": 89.34, "low_price": 88.61, "month": "04", "start_price": 88.7, "total_price": 2887131, "volume": 37026, "volume_price": 48531, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.08, "per": 16.35}, {"date": "20170426", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 89.88, "last_price": 89.32, "low_price": 89.11, "month": "04", "start_price": 89.61, "total_price": 2886606, "volume": 29118, "volume_price": 47797, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.08, "per": 16.37}, {"date": "20170427", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.53, "high_price": 89.44, "last_price": 88.85, "low_price": 88.47, "month": "04", "start_price": 89.37, "total_price": 2871455, "volume": 22050, "volume_price": 40402, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.08, "per": 16.29}, {"date": "20170428", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.06, "high_price": 89.16, "last_price": 88.8, "low_price": 88.47, "month": "04", "start_price": 88.91, "total_price": 2869812, "volume": 29644, "volume_price": 53676, "year": "2017", "dividend_ratio": 0.92, "pbr": 1.07, "per": 16.23}, {"date": "20170502", "market": "KOSDAQ", "name": "건설", "compare": 0.1, "fluc_ratio": 0.11, "high_price": 89.31, "last_price": 88.9, "low_price": 88.36, "month": "05", "start_price": 88.64, "total_price": 2873065, "volume": 42262, "volume_price": 39374, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.06, "per": 9.01}, {"date": "20170504", "market": "KOSDAQ", "name": "건설", "compare": 0.95, "fluc_ratio": 1.07, "high_price": 90.29, "last_price": 89.85, "low_price": 89.05, "month": "05", "start_price": 89.05, "total_price": 2903596, "volume": 25405, "volume_price": 41024, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.07, "per": 9.1}, {"date": "20170508", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.16, "high_price": 90.08, "last_price": 89.99, "low_price": 89.22, "month": "05", "start_price": 90.07, "total_price": 2908229, "volume": 19867, "volume_price": 29014, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.07, "per": 9.11}, {"date": "20170510", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.46, "high_price": 91.15, "last_price": 90.4, "low_price": 90, "month": "05", "start_price": 90.77, "total_price": 2921460, "volume": 43830, "volume_price": 164113, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.08, "per": 9.16}, {"date": "20170511", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.03, "high_price": 90.68, "last_price": 90.37, "low_price": 90.14, "month": "05", "start_price": 90.51, "total_price": 2920595, "volume": 21524, "volume_price": 63001, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.08, "per": 9.15}, {"date": "20170512", "market": "KOSDAQ", "name": "건설", "compare": 1.03, "fluc_ratio": 1.14, "high_price": 92.18, "last_price": 91.4, "low_price": 89.84, "month": "05", "start_price": 90.41, "total_price": 2953831, "volume": 94917, "volume_price": 168508, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.09, "per": 9.24}, {"date": "20170515", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.1, "high_price": 91.68, "last_price": 91.31, "low_price": 90.94, "month": "05", "start_price": 91.15, "total_price": 2950993, "volume": 29334, "volume_price": 114104, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.09, "per": 9.24}, {"date": "20170516", "market": "KOSDAQ", "name": "건설", "compare": 0.44, "fluc_ratio": 0.48, "high_price": 92.63, "last_price": 91.75, "low_price": 91.4, "month": "05", "start_price": 91.4, "total_price": 2965193, "volume": 26013, "volume_price": 88565, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.09, "per": 9.25}, {"date": "20170517", "market": "KOSDAQ", "name": "건설", "compare": -0.56, "fluc_ratio": -0.61, "high_price": 92.55, "last_price": 91.19, "low_price": 90.76, "month": "05", "start_price": 92.46, "total_price": 2947041, "volume": 21822, "volume_price": 98295, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.08, "per": 9.2}, {"date": "20170518", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -0.86, "high_price": 91.03, "last_price": 90.41, "low_price": 90.09, "month": "05", "start_price": 90.53, "total_price": 2921874, "volume": 21921, "volume_price": 64887, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.07, "per": 9.11}, {"date": "20170519", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.42, "high_price": 90.79, "last_price": 90.79, "low_price": 90.14, "month": "05", "start_price": 90.61, "total_price": 2934245, "volume": 10441, "volume_price": 38194, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.08, "per": 9.15}, {"date": "20170522", "market": "KOSDAQ", "name": "건설", "compare": 1.64, "fluc_ratio": 1.81, "high_price": 93.14, "last_price": 92.43, "low_price": 91.28, "month": "05", "start_price": 91.59, "total_price": 2986987, "volume": 29661, "volume_price": 174557, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.1, "per": 9.31}, {"date": "20170523", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.75, "high_price": 93.16, "last_price": 93.12, "low_price": 92.15, "month": "05", "start_price": 92.37, "total_price": 3009500, "volume": 21138, "volume_price": 143956, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.11, "per": 9.39}, {"date": "20170524", "market": "KOSDAQ", "name": "건설", "compare": -0.6, "fluc_ratio": -0.64, "high_price": 93.29, "last_price": 92.52, "low_price": 92.33, "month": "05", "start_price": 93.08, "total_price": 2990000, "volume": 11534, "volume_price": 59961, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.1, "per": 9.33}, {"date": "20170525", "market": "KOSDAQ", "name": "건설", "compare": 0.43, "fluc_ratio": 0.46, "high_price": 93.54, "last_price": 92.95, "low_price": 92.43, "month": "05", "start_price": 92.93, "total_price": 3003877, "volume": 10844, "volume_price": 45468, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.11, "per": 9.38}, {"date": "20170526", "market": "KOSDAQ", "name": "건설", "compare": 0.93, "fluc_ratio": 1, "high_price": 93.92, "last_price": 93.88, "low_price": 93.24, "month": "05", "start_price": 93.48, "total_price": 3033898, "volume": 10157, "volume_price": 46324, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.12, "per": 9.48}, {"date": "20170529", "market": "KOSDAQ", "name": "건설", "compare": 0.49, "fluc_ratio": 0.52, "high_price": 94.66, "last_price": 94.37, "low_price": 94.02, "month": "05", "start_price": 94.04, "total_price": 3049661, "volume": 19885, "volume_price": 139087, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.12, "per": 9.54}, {"date": "20170530", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.56, "high_price": 95.17, "last_price": 94.9, "low_price": 94.42, "month": "05", "start_price": 94.7, "total_price": 3066800, "volume": 17178, "volume_price": 119371, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.13, "per": 9.59}, {"date": "20170531", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.25, "high_price": 95.12, "last_price": 94.66, "low_price": 94.34, "month": "05", "start_price": 94.95, "total_price": 3059116, "volume": 13748, "volume_price": 97512, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.13, "per": 9.56}, {"date": "20170601", "market": "KOSDAQ", "name": "건설", "compare": -0.21, "fluc_ratio": -0.22, "high_price": 94.96, "last_price": 94.45, "low_price": 94.06, "month": "06", "start_price": 94.87, "total_price": 3052246, "volume": 10164, "volume_price": 56027, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.1, "per": 9.26}, {"date": "20170602", "market": "KOSDAQ", "name": "건설", "compare": -0.65, "fluc_ratio": -0.69, "high_price": 95.16, "last_price": 93.8, "low_price": 93.74, "month": "06", "start_price": 94.78, "total_price": 3031506, "volume": 11481, "volume_price": 54914, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.09, "per": 9.19}, {"date": "20170605", "market": "KOSDAQ", "name": "건설", "compare": -1.01, "fluc_ratio": -1.08, "high_price": 93.74, "last_price": 92.79, "low_price": 92.59, "month": "06", "start_price": 93.74, "total_price": 2998742, "volume": 6491, "volume_price": 29745, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.08, "per": 9.09}, {"date": "20170607", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.23, "high_price": 93.28, "last_price": 93, "low_price": 92.57, "month": "06", "start_price": 92.93, "total_price": 3005686, "volume": 226294, "volume_price": 96537, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.08, "per": 9.12}, {"date": "20170608", "market": "KOSDAQ", "name": "건설", "compare": -0.64, "fluc_ratio": -0.69, "high_price": 93.22, "last_price": 92.36, "low_price": 92.11, "month": "06", "start_price": 93.17, "total_price": 2984941, "volume": 70073, "volume_price": 44916, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.07, "per": 9.05}, {"date": "20170609", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.17, "high_price": 92.67, "last_price": 92.2, "low_price": 91.47, "month": "06", "start_price": 92.6, "total_price": 2979544, "volume": 45170, "volume_price": 37327, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.07, "per": 9.05}, {"date": "20170612", "market": "KOSDAQ", "name": "건설", "compare": -0.61, "fluc_ratio": -0.66, "high_price": 92.2, "last_price": 91.59, "low_price": 91.13, "month": "06", "start_price": 92.2, "total_price": 2959900, "volume": 30133, "volume_price": 27085, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.07, "per": 8.99}, {"date": "20170613", "market": "KOSDAQ", "name": "건설", "compare": 1.1, "fluc_ratio": 1.2, "high_price": 92.79, "last_price": 92.69, "low_price": 91.89, "month": "06", "start_price": 91.89, "total_price": 2995673, "volume": 21600, "volume_price": 31401, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.08, "per": 9.1}, {"date": "20170614", "market": "KOSDAQ", "name": "건설", "compare": 1, "fluc_ratio": 1.08, "high_price": 93.88, "last_price": 93.69, "low_price": 92.66, "month": "06", "start_price": 92.99, "total_price": 3028901, "volume": 29742, "volume_price": 46965, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.09, "per": 9.2}, {"date": "20170615", "market": "KOSDAQ", "name": "건설", "compare": -0.53, "fluc_ratio": -0.57, "high_price": 93.89, "last_price": 93.16, "low_price": 92.62, "month": "06", "start_price": 93.86, "total_price": 3011651, "volume": 48721, "volume_price": 34098, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.09, "per": 9.15}, {"date": "20170616", "market": "KOSDAQ", "name": "건설", "compare": -0.38, "fluc_ratio": -0.41, "high_price": 93.43, "last_price": 92.78, "low_price": 92.67, "month": "06", "start_price": 93.2, "total_price": 2999518, "volume": 45518, "volume_price": 31568, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.08, "per": 9.11}, {"date": "20170619", "market": "KOSDAQ", "name": "건설", "compare": -0.86, "fluc_ratio": -0.93, "high_price": 92.93, "last_price": 91.92, "low_price": 91.92, "month": "06", "start_price": 92.9, "total_price": 2971677, "volume": 37759, "volume_price": 55876, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.07, "per": 9.01}, {"date": "20170620", "market": "KOSDAQ", "name": "건설", "compare": 0.54, "fluc_ratio": 0.59, "high_price": 92.69, "last_price": 92.46, "low_price": 91.46, "month": "06", "start_price": 92.38, "total_price": 2989235, "volume": 28567, "volume_price": 78162, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.07, "per": 9.05}, {"date": "20170621", "market": "KOSDAQ", "name": "건설", "compare": -0.57, "fluc_ratio": -0.62, "high_price": 92.31, "last_price": 91.89, "low_price": 91.48, "month": "06", "start_price": 92.17, "total_price": 2970704, "volume": 26535, "volume_price": 52320, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.07, "per": 9}, {"date": "20170622", "market": "KOSDAQ", "name": "건설", "compare": -0.83, "fluc_ratio": -0.9, "high_price": 92.2, "last_price": 91.06, "low_price": 91.06, "month": "06", "start_price": 91.84, "total_price": 2943776, "volume": 29369, "volume_price": 48640, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.06, "per": 8.91}, {"date": "20170623", "market": "KOSDAQ", "name": "건설", "compare": 0.24, "fluc_ratio": 0.26, "high_price": 91.85, "last_price": 91.3, "low_price": 91.12, "month": "06", "start_price": 91.29, "total_price": 2951595, "volume": 22195, "volume_price": 47774, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.06, "per": 8.94}, {"date": "20170626", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.43, "high_price": 91.6, "last_price": 90.91, "low_price": 90.67, "month": "06", "start_price": 91.54, "total_price": 2939059, "volume": 25337, "volume_price": 28511, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.06, "per": 8.9}, {"date": "20170627", "market": "KOSDAQ", "name": "건설", "compare": 0.74, "fluc_ratio": 0.81, "high_price": 91.77, "last_price": 91.65, "low_price": 90.97, "month": "06", "start_price": 91.3, "total_price": 2962860, "volume": 64816, "volume_price": 48884, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.06, "per": 8.97}, {"date": "20170628", "market": "KOSDAQ", "name": "건설", "compare": 0.35, "fluc_ratio": 0.38, "high_price": 92.84, "last_price": 92, "low_price": 91.56, "month": "06", "start_price": 91.65, "total_price": 2974405, "volume": 30233, "volume_price": 164795, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.07, "per": 9}, {"date": "20170629", "market": "KOSDAQ", "name": "건설", "compare": 0.48, "fluc_ratio": 0.52, "high_price": 92.54, "last_price": 92.48, "low_price": 91.98, "month": "06", "start_price": 92.11, "total_price": 2989794, "volume": 28557, "volume_price": 46386, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.07, "per": 9.04}, {"date": "20170630", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.29, "high_price": 92.8, "last_price": 92.75, "low_price": 92.01, "month": "06", "start_price": 92.43, "total_price": 2998702, "volume": 14662, "volume_price": 23017, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.08, "per": 9.08}, {"date": "20170703", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.44, "high_price": 93.26, "last_price": 92.34, "low_price": 91.95, "month": "07", "start_price": 92.98, "total_price": 2986395, "volume": 10596, "volume_price": 23241, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.07, "per": 9.04}, {"date": "20170704", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.18, "high_price": 92.75, "last_price": 92.17, "low_price": 91.69, "month": "07", "start_price": 92.67, "total_price": 2980999, "volume": 14197, "volume_price": 24966, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.07, "per": 9.03}, {"date": "20170705", "market": "KOSDAQ", "name": "건설", "compare": 0.48, "fluc_ratio": 0.52, "high_price": 93.01, "last_price": 92.65, "low_price": 92.2, "month": "07", "start_price": 92.47, "total_price": 2996345, "volume": 38824, "volume_price": 32969, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.08, "per": 9.08}, {"date": "20170706", "market": "KOSDAQ", "name": "건설", "compare": 0.15, "fluc_ratio": 0.16, "high_price": 93.14, "last_price": 92.8, "low_price": 92.43, "month": "07", "start_price": 92.48, "total_price": 3001172, "volume": 11312, "volume_price": 29499, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.08, "per": 9.09}, {"date": "20170707", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.48, "high_price": 93.38, "last_price": 93.25, "low_price": 92.75, "month": "07", "start_price": 93.02, "total_price": 3015928, "volume": 12209, "volume_price": 25069, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.08, "per": 9.14}, {"date": "20170710", "market": "KOSDAQ", "name": "건설", "compare": -0.53, "fluc_ratio": -0.57, "high_price": 93.45, "last_price": 92.72, "low_price": 92.33, "month": "07", "start_price": 93.28, "total_price": 2998676, "volume": 25002, "volume_price": 29826, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.08, "per": 9.08}, {"date": "20170711", "market": "KOSDAQ", "name": "건설", "compare": 0.42, "fluc_ratio": 0.45, "high_price": 93.19, "last_price": 93.14, "low_price": 92.55, "month": "07", "start_price": 92.9, "total_price": 3012386, "volume": 19632, "volume_price": 28275, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.08, "per": 9.1}, {"date": "20170712", "market": "KOSDAQ", "name": "건설", "compare": -0.67, "fluc_ratio": -0.72, "high_price": 93.78, "last_price": 92.47, "low_price": 92.2, "month": "07", "start_price": 93.07, "total_price": 3005060, "volume": 22826, "volume_price": 28941, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.07, "per": 9.04}, {"date": "20170713", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.17, "high_price": 93.33, "last_price": 92.31, "low_price": 92.03, "month": "07", "start_price": 92.84, "total_price": 2999919, "volume": 18427, "volume_price": 23925, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.07, "per": 9.02}, {"date": "20170714", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.08, "high_price": 92.73, "last_price": 92.38, "low_price": 91.93, "month": "07", "start_price": 92.7, "total_price": 3002335, "volume": 10635, "volume_price": 24222, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.07, "per": 9.03}, {"date": "20170717", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.27, "high_price": 92.97, "last_price": 92.63, "low_price": 92.2, "month": "07", "start_price": 92.26, "total_price": 3010347, "volume": 7735, "volume_price": 15915, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.07, "per": 9.05}, {"date": "20170718", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.41, "high_price": 93.09, "last_price": 93.01, "low_price": 92.34, "month": "07", "start_price": 92.72, "total_price": 3022692, "volume": 9176, "volume_price": 17142, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.08, "per": 9.08}, {"date": "20170719", "market": "KOSDAQ", "name": "건설", "compare": 0.13, "fluc_ratio": 0.14, "high_price": 93.22, "last_price": 93.14, "low_price": 92.67, "month": "07", "start_price": 93.09, "total_price": 3027092, "volume": 11356, "volume_price": 17216, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.08, "per": 9.1}, {"date": "20170720", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.65, "high_price": 93.92, "last_price": 93.75, "low_price": 93.11, "month": "07", "start_price": 93.51, "total_price": 3046783, "volume": 16109, "volume_price": 21302, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.09, "per": 9.16}, {"date": "20170721", "market": "KOSDAQ", "name": "건설", "compare": 1.45, "fluc_ratio": 1.55, "high_price": 95.23, "last_price": 95.2, "low_price": 93.81, "month": "07", "start_price": 93.91, "total_price": 3094002, "volume": 11583, "volume_price": 23846, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.1, "per": 9.31}, {"date": "20170724", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.57, "high_price": 95.5, "last_price": 94.66, "low_price": 94.26, "month": "07", "start_price": 95.21, "total_price": 3076399, "volume": 33044, "volume_price": 27696, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.1, "per": 9.27}, {"date": "20170725", "market": "KOSDAQ", "name": "건설", "compare": -1.14, "fluc_ratio": -1.2, "high_price": 95.13, "last_price": 93.52, "low_price": 93.23, "month": "07", "start_price": 94.98, "total_price": 3039179, "volume": 22288, "volume_price": 23955, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.09, "per": 9.17}, {"date": "20170726", "market": "KOSDAQ", "name": "건설", "compare": -0.33, "fluc_ratio": -0.35, "high_price": 94.01, "last_price": 93.19, "low_price": 92.69, "month": "07", "start_price": 93.6, "total_price": 3028470, "volume": 15249, "volume_price": 23372, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.08, "per": 9.15}, {"date": "20170727", "market": "KOSDAQ", "name": "건설", "compare": -0.52, "fluc_ratio": -0.56, "high_price": 93.61, "last_price": 92.67, "low_price": 92.07, "month": "07", "start_price": 93.37, "total_price": 3013695, "volume": 10839, "volume_price": 16891, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.08, "per": 9.1}, {"date": "20170728", "market": "KOSDAQ", "name": "건설", "compare": -1.43, "fluc_ratio": -1.54, "high_price": 92.65, "last_price": 91.24, "low_price": 90.8, "month": "07", "start_price": 92.44, "total_price": 2967169, "volume": 20418, "volume_price": 24115, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.06, "per": 8.97}, {"date": "20170731", "market": "KOSDAQ", "name": "건설", "compare": -0.48, "fluc_ratio": -0.53, "high_price": 91.35, "last_price": 90.76, "low_price": 90.14, "month": "07", "start_price": 91.24, "total_price": 2951310, "volume": 17262, "volume_price": 20505, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.06, "per": 8.95}, {"date": "20170801", "market": "KOSDAQ", "name": "건설", "compare": 0.33, "fluc_ratio": 0.36, "high_price": 91.28, "last_price": 91.09, "low_price": 90.35, "month": "08", "start_price": 91.02, "total_price": 2962268, "volume": 35338, "volume_price": 31092, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.06, "per": 8.97}, {"date": "20170802", "market": "KOSDAQ", "name": "건설", "compare": 0.95, "fluc_ratio": 1.04, "high_price": 92.2, "last_price": 92.04, "low_price": 91.09, "month": "08", "start_price": 91.64, "total_price": 2993025, "volume": 14804, "volume_price": 19920, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.08, "per": 9.07}, {"date": "20170803", "market": "KOSDAQ", "name": "건설", "compare": -1.6, "fluc_ratio": -1.74, "high_price": 92.28, "last_price": 90.44, "low_price": 90.04, "month": "08", "start_price": 92.04, "total_price": 2954850, "volume": 17930, "volume_price": 22221, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.06, "per": 8.91}, {"date": "20170804", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.18, "high_price": 90.99, "last_price": 90.6, "low_price": 89.88, "month": "08", "start_price": 90.38, "total_price": 2960202, "volume": 8479, "volume_price": 12791, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.06, "per": 8.93}, {"date": "20170807", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.62, "high_price": 91.8, "last_price": 91.16, "low_price": 90.48, "month": "08", "start_price": 90.51, "total_price": 2978379, "volume": 16825, "volume_price": 69211, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.07, "per": 8.99}, {"date": "20170808", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.45, "high_price": 91.49, "last_price": 90.75, "low_price": 89.63, "month": "08", "start_price": 91.24, "total_price": 2965066, "volume": 160557, "volume_price": 70195, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.06, "per": 8.95}, {"date": "20170809", "market": "KOSDAQ", "name": "건설", "compare": -1.43, "fluc_ratio": -1.58, "high_price": 90.55, "last_price": 89.32, "low_price": 89.03, "month": "08", "start_price": 90.43, "total_price": 2918244, "volume": 329406, "volume_price": 104373, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.04, "per": 8.81}, {"date": "20170810", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 90.04, "last_price": 89.3, "low_price": 88.42, "month": "08", "start_price": 89.33, "total_price": 2917621, "volume": 113044, "volume_price": 48172, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.05, "per": 8.81}, {"date": "20170811", "market": "KOSDAQ", "name": "건설", "compare": -0.6, "fluc_ratio": -0.67, "high_price": 88.94, "last_price": 88.7, "low_price": 87.67, "month": "08", "start_price": 88.24, "total_price": 2897906, "volume": 65639, "volume_price": 38895, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.04, "per": 8.76}, {"date": "20170814", "market": "KOSDAQ", "name": "건설", "compare": -0.52, "fluc_ratio": -0.59, "high_price": 89.07, "last_price": 88.18, "low_price": 88.02, "month": "08", "start_price": 88.85, "total_price": 2881058, "volume": 37861, "volume_price": 21742, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.03, "per": 8.71}, {"date": "20170816", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.42, "high_price": 89.3, "last_price": 88.55, "low_price": 88.12, "month": "08", "start_price": 89.12, "total_price": 2892368, "volume": 35952, "volume_price": 22596, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.04, "per": 8.8}, {"date": "20170817", "market": "KOSDAQ", "name": "건설", "compare": 1.48, "fluc_ratio": 1.67, "high_price": 90.28, "last_price": 90.03, "low_price": 88.75, "month": "08", "start_price": 89.02, "total_price": 2940810, "volume": 32456, "volume_price": 34946, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.06, "per": 8.93}, {"date": "20170818", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 90.11, "last_price": 90.03, "low_price": 89.38, "month": "08", "start_price": 89.59, "total_price": 2941074, "volume": 14115, "volume_price": 15214, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.06, "per": 8.93}, {"date": "20170821", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.3, "high_price": 90.47, "last_price": 90.3, "low_price": 89.75, "month": "08", "start_price": 90.16, "total_price": 2946760, "volume": 115612, "volume_price": 36802, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.06, "per": 8.96}, {"date": "20170822", "market": "KOSDAQ", "name": "건설", "compare": 0.78, "fluc_ratio": 0.86, "high_price": 91.81, "last_price": 91.08, "low_price": 90.42, "month": "08", "start_price": 90.62, "total_price": 2972735, "volume": 126867, "volume_price": 107731, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.07, "per": 9.05}, {"date": "20170823", "market": "KOSDAQ", "name": "건설", "compare": 0.26, "fluc_ratio": 0.29, "high_price": 91.61, "last_price": 91.34, "low_price": 91.02, "month": "08", "start_price": 91.24, "total_price": 2982155, "volume": 45423, "volume_price": 38456, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.08, "per": 9.08}, {"date": "20170824", "market": "KOSDAQ", "name": "건설", "compare": 0.57, "fluc_ratio": 0.62, "high_price": 92.22, "last_price": 91.91, "low_price": 91.31, "month": "08", "start_price": 91.62, "total_price": 3000991, "volume": 28392, "volume_price": 27210, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.08, "per": 9.13}, {"date": "20170825", "market": "KOSDAQ", "name": "건설", "compare": 1.04, "fluc_ratio": 1.13, "high_price": 92.95, "last_price": 92.95, "low_price": 92.13, "month": "08", "start_price": 92.15, "total_price": 3035456, "volume": 19942, "volume_price": 26507, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.1, "per": 9.23}, {"date": "20170828", "market": "KOSDAQ", "name": "건설", "compare": 0.29, "fluc_ratio": 0.31, "high_price": 93.24, "last_price": 93.24, "low_price": 92.35, "month": "08", "start_price": 93.08, "total_price": 3044591, "volume": 13747, "volume_price": 18475, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.1, "per": 9.26}, {"date": "20170829", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.03, "high_price": 93.24, "last_price": 93.21, "low_price": 92.2, "month": "08", "start_price": 92.92, "total_price": 3043521, "volume": 24928, "volume_price": 19165, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.1, "per": 9.26}, {"date": "20170830", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.55, "high_price": 93.87, "last_price": 93.72, "low_price": 93, "month": "08", "start_price": 93.26, "total_price": 3059954, "volume": 27142, "volume_price": 22718, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.1, "per": 9.31}, {"date": "20170831", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.15, "high_price": 93.79, "last_price": 93.58, "low_price": 93.21, "month": "08", "start_price": 93.71, "total_price": 3056337, "volume": 19551, "volume_price": 20297, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.1, "per": 9.3}, {"date": "20170901", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.24, "high_price": 94.12, "last_price": 93.8, "low_price": 93.1, "month": "09", "start_price": 93.79, "total_price": 3063677, "volume": 12320, "volume_price": 24389, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.07, "per": 9.02}, {"date": "20170904", "market": "KOSDAQ", "name": "건설", "compare": -1.45, "fluc_ratio": -1.55, "high_price": 92.82, "last_price": 92.35, "low_price": 91.33, "month": "09", "start_price": 91.5, "total_price": 3016745, "volume": 13789, "volume_price": 18284, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.05, "per": 8.88}, {"date": "20170905", "market": "KOSDAQ", "name": "건설", "compare": -0.65, "fluc_ratio": -0.7, "high_price": 92.83, "last_price": 91.7, "low_price": 91.31, "month": "09", "start_price": 92.62, "total_price": 2995483, "volume": 11763, "volume_price": 22468, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.05, "per": 8.81}, {"date": "20170906", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.51, "high_price": 92.11, "last_price": 91.23, "low_price": 91.23, "month": "09", "start_price": 91.61, "total_price": 2979403, "volume": 22674, "volume_price": 18896, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.04, "per": 8.76}, {"date": "20170907", "market": "KOSDAQ", "name": "건설", "compare": 1.01, "fluc_ratio": 1.11, "high_price": 92.45, "last_price": 92.24, "low_price": 91.54, "month": "09", "start_price": 91.67, "total_price": 3012647, "volume": 13950, "volume_price": 15077, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.05, "per": 8.86}, {"date": "20170908", "market": "KOSDAQ", "name": "건설", "compare": -0.4, "fluc_ratio": -0.43, "high_price": 92.72, "last_price": 91.84, "low_price": 91.27, "month": "09", "start_price": 92.25, "total_price": 2999903, "volume": 11336, "volume_price": 15462, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.05, "per": 8.83}, {"date": "20170911", "market": "KOSDAQ", "name": "건설", "compare": -1.77, "fluc_ratio": -1.93, "high_price": 92.01, "last_price": 90.07, "low_price": 89.92, "month": "09", "start_price": 91.86, "total_price": 2942569, "volume": 22398, "volume_price": 18418, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.03, "per": 8.65}, {"date": "20170912", "market": "KOSDAQ", "name": "건설", "compare": -0.5, "fluc_ratio": -0.56, "high_price": 90.26, "last_price": 89.57, "low_price": 89.53, "month": "09", "start_price": 90.11, "total_price": 2927159, "volume": 20567, "volume_price": 16647, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.02, "per": 8.6}, {"date": "20170913", "market": "KOSDAQ", "name": "건설", "compare": -0.07, "fluc_ratio": -0.08, "high_price": 90.29, "last_price": 89.5, "low_price": 89.31, "month": "09", "start_price": 89.84, "total_price": 2924679, "volume": 20609, "volume_price": 22846, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.02, "per": 8.6}, {"date": "20170914", "market": "KOSDAQ", "name": "건설", "compare": 0.48, "fluc_ratio": 0.54, "high_price": 90.79, "last_price": 89.98, "low_price": 89.61, "month": "09", "start_price": 90.05, "total_price": 2940826, "volume": 12603, "volume_price": 25891, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.03, "per": 8.64}, {"date": "20170915", "market": "KOSDAQ", "name": "건설", "compare": -0.22, "fluc_ratio": -0.24, "high_price": 89.96, "last_price": 89.76, "low_price": 89.27, "month": "09", "start_price": 89.78, "total_price": 2933828, "volume": 10005, "volume_price": 16391, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.02, "per": 8.63}, {"date": "20170918", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.2, "high_price": 90.19, "last_price": 89.94, "low_price": 89.57, "month": "09", "start_price": 89.95, "total_price": 2939592, "volume": 8096, "volume_price": 18399, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.03, "per": 8.65}, {"date": "20170919", "market": "KOSDAQ", "name": "건설", "compare": 0.49, "fluc_ratio": 0.54, "high_price": 90.43, "last_price": 90.43, "low_price": 89.74, "month": "09", "start_price": 89.98, "total_price": 2955759, "volume": 36725, "volume_price": 19144, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.03, "per": 8.7}, {"date": "20170920", "market": "KOSDAQ", "name": "건설", "compare": -2.26, "fluc_ratio": -2.5, "high_price": 90.64, "last_price": 88.17, "low_price": 88.13, "month": "09", "start_price": 90.55, "total_price": 2881147, "volume": 19382, "volume_price": 18412, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.01, "per": 8.49}, {"date": "20170921", "market": "KOSDAQ", "name": "건설", "compare": -0.91, "fluc_ratio": -1.03, "high_price": 88.57, "last_price": 87.26, "low_price": 87.01, "month": "09", "start_price": 88.42, "total_price": 2851656, "volume": 9123, "volume_price": 12384, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.0, "per": 8.41}, {"date": "20170922", "market": "KOSDAQ", "name": "건설", "compare": -2.1, "fluc_ratio": -2.41, "high_price": 87.67, "last_price": 85.16, "low_price": 84.88, "month": "09", "start_price": 87.63, "total_price": 2783362, "volume": 11423, "volume_price": 14628, "year": "2017", "dividend_ratio": 1.31, "pbr": 0.97, "per": 8.2}, {"date": "20170925", "market": "KOSDAQ", "name": "건설", "compare": -1.22, "fluc_ratio": -1.43, "high_price": 85.44, "last_price": 83.94, "low_price": 83.75, "month": "09", "start_price": 84.96, "total_price": 2743305, "volume": 17131, "volume_price": 14943, "year": "2017", "dividend_ratio": 1.32, "pbr": 0.96, "per": 8.09}, {"date": "20170926", "market": "KOSDAQ", "name": "건설", "compare": 0.95, "fluc_ratio": 1.13, "high_price": 85.06, "last_price": 84.89, "low_price": 83.42, "month": "09", "start_price": 83.56, "total_price": 2774138, "volume": 15465, "volume_price": 18765, "year": "2017", "dividend_ratio": 1.31, "pbr": 0.97, "per": 8.2}, {"date": "20170927", "market": "KOSDAQ", "name": "건설", "compare": 0.76, "fluc_ratio": 0.9, "high_price": 86.11, "last_price": 85.65, "low_price": 84.7, "month": "09", "start_price": 84.79, "total_price": 2799307, "volume": 10179, "volume_price": 14711, "year": "2017", "dividend_ratio": 1.3, "pbr": 0.98, "per": 8.27}, {"date": "20170928", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.6, "high_price": 86.76, "last_price": 86.16, "low_price": 85.89, "month": "09", "start_price": 86.07, "total_price": 2816153, "volume": 9306, "volume_price": 10094, "year": "2017", "dividend_ratio": 1.29, "pbr": 0.99, "per": 8.31}, {"date": "20170929", "market": "KOSDAQ", "name": "건설", "compare": 0.79, "fluc_ratio": 0.92, "high_price": 86.96, "last_price": 86.95, "low_price": 86.05, "month": "09", "start_price": 86.17, "total_price": 2843890, "volume": 41034, "volume_price": 13836, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.0, "per": 8.39}, {"date": "20171010", "market": "KOSDAQ", "name": "건설", "compare": -0.76, "fluc_ratio": -0.87, "high_price": 87.07, "last_price": 86.19, "low_price": 86.11, "month": "10", "start_price": 87.07, "total_price": 2818834, "volume": 12267, "volume_price": 10467, "year": "2017", "dividend_ratio": 1.29, "pbr": 0.99, "per": 8.32}, {"date": "20171011", "market": "KOSDAQ", "name": "건설", "compare": 0.43, "fluc_ratio": 0.5, "high_price": 86.75, "last_price": 86.62, "low_price": 85.9, "month": "10", "start_price": 86.35, "total_price": 2848725, "volume": 24182, "volume_price": 11757, "year": "2017", "dividend_ratio": 1.28, "pbr": 0.99, "per": 8.36}, {"date": "20171012", "market": "KOSDAQ", "name": "건설", "compare": 0.1, "fluc_ratio": 0.12, "high_price": 87.02, "last_price": 86.72, "low_price": 86.42, "month": "10", "start_price": 86.62, "total_price": 2852014, "volume": 12352, "volume_price": 9799, "year": "2017", "dividend_ratio": 1.28, "pbr": 0.99, "per": 8.37}, {"date": "20171013", "market": "KOSDAQ", "name": "건설", "compare": -0.98, "fluc_ratio": -1.13, "high_price": 86.53, "last_price": 85.74, "low_price": 85.41, "month": "10", "start_price": 86.45, "total_price": 2819702, "volume": 13249, "volume_price": 10089, "year": "2017", "dividend_ratio": 1.29, "pbr": 0.98, "per": 8.27}, {"date": "20171016", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.36, "high_price": 86.16, "last_price": 85.43, "low_price": 85.06, "month": "10", "start_price": 86.12, "total_price": 2809636, "volume": 17258, "volume_price": 10951, "year": "2017", "dividend_ratio": 1.3, "pbr": 0.98, "per": 8.25}, {"date": "20171017", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.08, "high_price": 86.5, "last_price": 85.5, "low_price": 85.19, "month": "10", "start_price": 85.66, "total_price": 2812019, "volume": 31111, "volume_price": 14572, "year": "2017", "dividend_ratio": 1.3, "pbr": 0.98, "per": 8.25}, {"date": "20171018", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.37, "high_price": 85.75, "last_price": 85.18, "low_price": 84.68, "month": "10", "start_price": 85.58, "total_price": 2801339, "volume": 14671, "volume_price": 15319, "year": "2017", "dividend_ratio": 1.3, "pbr": 0.98, "per": 8.22}, {"date": "20171019", "market": "KOSDAQ", "name": "건설", "compare": 1.74, "fluc_ratio": 2.04, "high_price": 87.02, "last_price": 86.92, "low_price": 84.85, "month": "10", "start_price": 85.39, "total_price": 2858486, "volume": 28026, "volume_price": 73887, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.0, "per": 8.39}, {"date": "20171020", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.45, "high_price": 87.31, "last_price": 87.31, "low_price": 86.29, "month": "10", "start_price": 87.12, "total_price": 2871521, "volume": 16503, "volume_price": 44929, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.0, "per": 8.43}, {"date": "20171023", "market": "KOSDAQ", "name": "건설", "compare": 0.43, "fluc_ratio": 0.49, "high_price": 88.28, "last_price": 87.74, "low_price": 87.3, "month": "10", "start_price": 87.47, "total_price": 2885715, "volume": 15280, "volume_price": 23471, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.01, "per": 8.47}, {"date": "20171024", "market": "KOSDAQ", "name": "건설", "compare": 0.43, "fluc_ratio": 0.49, "high_price": 88.95, "last_price": 88.17, "low_price": 87.85, "month": "10", "start_price": 88.52, "total_price": 2899582, "volume": 25193, "volume_price": 75119, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.01, "per": 8.51}, {"date": "20171025", "market": "KOSDAQ", "name": "건설", "compare": 0.06, "fluc_ratio": 0.07, "high_price": 88.6, "last_price": 88.23, "low_price": 87.85, "month": "10", "start_price": 88.57, "total_price": 2901706, "volume": 9980, "volume_price": 14581, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.01, "per": 8.51}, {"date": "20171026", "market": "KOSDAQ", "name": "건설", "compare": -0.43, "fluc_ratio": -0.49, "high_price": 88.51, "last_price": 87.8, "low_price": 87.66, "month": "10", "start_price": 88.03, "total_price": 2887413, "volume": 19906, "volume_price": 13694, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.01, "per": 8.47}, {"date": "20171027", "market": "KOSDAQ", "name": "건설", "compare": 0.68, "fluc_ratio": 0.77, "high_price": 88.66, "last_price": 88.48, "low_price": 87.95, "month": "10", "start_price": 88.24, "total_price": 2910059, "volume": 21179, "volume_price": 13627, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.01, "per": 8.54}, {"date": "20171030", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.06, "high_price": 89.02, "last_price": 88.53, "low_price": 88.15, "month": "10", "start_price": 88.63, "total_price": 2911705, "volume": 11771, "volume_price": 17425, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.01, "per": 8.54}, {"date": "20171031", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.47, "high_price": 88.9, "last_price": 88.11, "low_price": 88, "month": "10", "start_price": 88.76, "total_price": 2903352, "volume": 17848, "volume_price": 17661, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.01, "per": 8.5}, {"date": "20171101", "market": "KOSDAQ", "name": "건설", "compare": 0.64, "fluc_ratio": 0.73, "high_price": 88.82, "last_price": 88.75, "low_price": 87.87, "month": "11", "start_price": 88.23, "total_price": 2924680, "volume": 11811, "volume_price": 14637, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.02, "per": 8.57}, {"date": "20171102", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 88.96, "last_price": 88.73, "low_price": 88.35, "month": "11", "start_price": 88.73, "total_price": 2924025, "volume": 10618, "volume_price": 13242, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.02, "per": 8.57}, {"date": "20171103", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.76, "high_price": 89.41, "last_price": 89.4, "low_price": 88.47, "month": "11", "start_price": 88.73, "total_price": 2946040, "volume": 10494, "volume_price": 18268, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.03, "per": 8.64}, {"date": "20171106", "market": "KOSDAQ", "name": "건설", "compare": 0.73, "fluc_ratio": 0.82, "high_price": 90.22, "last_price": 90.13, "low_price": 89.48, "month": "11", "start_price": 89.67, "total_price": 2970086, "volume": 15126, "volume_price": 25616, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.03, "per": 8.71}, {"date": "20171107", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.45, "high_price": 90.98, "last_price": 90.54, "low_price": 89.96, "month": "11", "start_price": 90.43, "total_price": 2983517, "volume": 8885, "volume_price": 16582, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.04, "per": 8.75}, {"date": "20171108", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.1, "high_price": 90.67, "last_price": 90.45, "low_price": 90.13, "month": "11", "start_price": 90.56, "total_price": 2980500, "volume": 11981, "volume_price": 15090, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.04, "per": 8.74}, {"date": "20171109", "market": "KOSDAQ", "name": "건설", "compare": -0.81, "fluc_ratio": -0.9, "high_price": 90.07, "last_price": 89.64, "low_price": 89.18, "month": "11", "start_price": 89.88, "total_price": 2953750, "volume": 8785, "volume_price": 19977, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.03, "per": 8.66}, {"date": "20171110", "market": "KOSDAQ", "name": "건설", "compare": 0.06, "fluc_ratio": 0.07, "high_price": 89.82, "last_price": 89.7, "low_price": 89.07, "month": "11", "start_price": 89.72, "total_price": 2955684, "volume": 21874, "volume_price": 14613, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.03, "per": 8.67}, {"date": "20171113", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.45, "high_price": 90.11, "last_price": 90.1, "low_price": 88.96, "month": "11", "start_price": 89.47, "total_price": 2968938, "volume": 14149, "volume_price": 17610, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.03, "per": 8.71}, {"date": "20171114", "market": "KOSDAQ", "name": "건설", "compare": 0.34, "fluc_ratio": 0.38, "high_price": 90.66, "last_price": 90.44, "low_price": 89.52, "month": "11", "start_price": 90.45, "total_price": 2980374, "volume": 15944, "volume_price": 20887, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.04, "per": 8.74}, {"date": "20171115", "market": "KOSDAQ", "name": "건설", "compare": -0.74, "fluc_ratio": -0.82, "high_price": 90.53, "last_price": 89.7, "low_price": 88.86, "month": "11", "start_price": 90.45, "total_price": 2955898, "volume": 18647, "volume_price": 40322, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.03, "per": 8.67}, {"date": "20171116", "market": "KOSDAQ", "name": "건설", "compare": -1.03, "fluc_ratio": -1.15, "high_price": 89.87, "last_price": 88.67, "low_price": 88.4, "month": "11", "start_price": 89.87, "total_price": 2921789, "volume": 10881, "volume_price": 17821, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.02, "per": 8.57}, {"date": "20171117", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.05, "high_price": 88.82, "last_price": 88.71, "low_price": 88.2, "month": "11", "start_price": 88.69, "total_price": 2923096, "volume": 9959, "volume_price": 15407, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.02, "per": 8.58}, {"date": "20171120", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.35, "high_price": 89.14, "last_price": 88.4, "low_price": 88.4, "month": "11", "start_price": 89.11, "total_price": 2912860, "volume": 13554, "volume_price": 13230, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.02, "per": 8.55}, {"date": "20171121", "market": "KOSDAQ", "name": "건설", "compare": -1.19, "fluc_ratio": -1.35, "high_price": 88.48, "last_price": 87.21, "low_price": 86.84, "month": "11", "start_price": 88.35, "total_price": 2873891, "volume": 13488, "volume_price": 17500, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.0, "per": 8.44}, {"date": "20171122", "market": "KOSDAQ", "name": "건설", "compare": -0.36, "fluc_ratio": -0.41, "high_price": 87.37, "last_price": 86.85, "low_price": 86.48, "month": "11", "start_price": 87.19, "total_price": 2861834, "volume": 26543, "volume_price": 16881, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.0, "per": 8.4}, {"date": "20171123", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.77, "high_price": 87.53, "last_price": 87.52, "low_price": 86.79, "month": "11", "start_price": 87, "total_price": 2883915, "volume": 30268, "volume_price": 13233, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.01, "per": 8.47}, {"date": "20171124", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.06, "high_price": 87.72, "last_price": 87.57, "low_price": 86.9, "month": "11", "start_price": 87.51, "total_price": 2885555, "volume": 14599, "volume_price": 21682, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.01, "per": 8.47}, {"date": "20171127", "market": "KOSDAQ", "name": "건설", "compare": -0.08, "fluc_ratio": -0.09, "high_price": 88.15, "last_price": 87.49, "low_price": 87.19, "month": "11", "start_price": 87.93, "total_price": 2882968, "volume": 14336, "volume_price": 23644, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.01, "per": 8.47}, {"date": "20171128", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.56, "high_price": 87.85, "last_price": 87, "low_price": 86.88, "month": "11", "start_price": 87.56, "total_price": 2866983, "volume": 10264, "volume_price": 14051, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.0, "per": 8.41}, {"date": "20171129", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.03, "high_price": 87.44, "last_price": 87.03, "low_price": 86.47, "month": "11", "start_price": 87.08, "total_price": 2867899, "volume": 10651, "volume_price": 14080, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.0, "per": 8.41}, {"date": "20171130", "market": "KOSDAQ", "name": "건설", "compare": -0.89, "fluc_ratio": -1.02, "high_price": 87.08, "last_price": 86.14, "low_price": 86.03, "month": "11", "start_price": 86.96, "total_price": 2838587, "volume": 299523, "volume_price": 70730, "year": "2017", "dividend_ratio": 1.29, "pbr": 0.99, "per": 8.31}, {"date": "20171201", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.45, "high_price": 86.73, "last_price": 86.53, "low_price": 85.84, "month": "12", "start_price": 86.44, "total_price": 2998404, "volume": 122785, "volume_price": 93451, "year": "2017", "dividend_ratio": 1.29, "pbr": 0.94, "per": 7.43}, {"date": "20171204", "market": "KOSDAQ", "name": "건설", "compare": -0.75, "fluc_ratio": -0.87, "high_price": 86.68, "last_price": 85.78, "low_price": 85.62, "month": "12", "start_price": 86.54, "total_price": 2972165, "volume": 64585, "volume_price": 29982, "year": "2017", "dividend_ratio": 1.23, "pbr": 0.92, "per": 7.05}, {"date": "20171205", "market": "KOSDAQ", "name": "건설", "compare": 0.68, "fluc_ratio": 0.79, "high_price": 86.46, "last_price": 86.46, "low_price": 85.42, "month": "12", "start_price": 85.8, "total_price": 2995750, "volume": 49343, "volume_price": 24905, "year": "2017", "dividend_ratio": 1.22, "pbr": 0.92, "per": 7.1}, {"date": "20171206", "market": "KOSDAQ", "name": "건설", "compare": -1.29, "fluc_ratio": -1.49, "high_price": 86.57, "last_price": 85.17, "low_price": 85.11, "month": "12", "start_price": 86.42, "total_price": 2951357, "volume": 36745, "volume_price": 25697, "year": "2017", "dividend_ratio": 1.24, "pbr": 0.91, "per": 6.99}, {"date": "20171207", "market": "KOSDAQ", "name": "건설", "compare": -0.6, "fluc_ratio": -0.7, "high_price": 85.56, "last_price": 84.57, "low_price": 84.16, "month": "12", "start_price": 85.37, "total_price": 2930388, "volume": 59867, "volume_price": 27721, "year": "2017", "dividend_ratio": 1.25, "pbr": 0.9, "per": 6.95}, {"date": "20171208", "market": "KOSDAQ", "name": "건설", "compare": -0.52, "fluc_ratio": -0.61, "high_price": 85.1, "last_price": 84.05, "low_price": 83.65, "month": "12", "start_price": 84.79, "total_price": 2912481, "volume": 24374, "volume_price": 21272, "year": "2017", "dividend_ratio": 1.25, "pbr": 0.9, "per": 6.91}, {"date": "20171211", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.8, "high_price": 84.72, "last_price": 84.72, "low_price": 83.73, "month": "12", "start_price": 84.02, "total_price": 2935664, "volume": 24959, "volume_price": 20140, "year": "2017", "dividend_ratio": 1.24, "pbr": 0.91, "per": 6.97}, {"date": "20171212", "market": "KOSDAQ", "name": "건설", "compare": -0.27, "fluc_ratio": -0.32, "high_price": 84.96, "last_price": 84.45, "low_price": 84.25, "month": "12", "start_price": 84.64, "total_price": 2926189, "volume": 271056, "volume_price": 64031, "year": "2017", "dividend_ratio": 1.25, "pbr": 0.9, "per": 6.95}, {"date": "20171213", "market": "KOSDAQ", "name": "건설", "compare": 0.74, "fluc_ratio": 0.88, "high_price": 85.43, "last_price": 85.19, "low_price": 84.56, "month": "12", "start_price": 84.57, "total_price": 2951805, "volume": 256754, "volume_price": 59851, "year": "2017", "dividend_ratio": 1.24, "pbr": 0.91, "per": 7}, {"date": "20171214", "market": "KOSDAQ", "name": "건설", "compare": -0.61, "fluc_ratio": -0.72, "high_price": 85.36, "last_price": 84.58, "low_price": 84.19, "month": "12", "start_price": 85.29, "total_price": 2930673, "volume": 69567, "volume_price": 24608, "year": "2017", "dividend_ratio": 1.25, "pbr": 0.9, "per": 6.96}, {"date": "20171215", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.45, "high_price": 85.27, "last_price": 84.96, "low_price": 84.21, "month": "12", "start_price": 85.17, "total_price": 2943922, "volume": 50694, "volume_price": 41355, "year": "2017", "dividend_ratio": 1.24, "pbr": 0.91, "per": 6.99}, {"date": "20171218", "market": "KOSDAQ", "name": "건설", "compare": -0.9, "fluc_ratio": -1.06, "high_price": 84.79, "last_price": 84.06, "low_price": 84.06, "month": "12", "start_price": 84.63, "total_price": 2912543, "volume": 91144, "volume_price": 30796, "year": "2017", "dividend_ratio": 1.25, "pbr": 0.9, "per": 6.91}, {"date": "20171219", "market": "KOSDAQ", "name": "건설", "compare": -0.77, "fluc_ratio": -0.92, "high_price": 84.13, "last_price": 83.29, "low_price": 82.8, "month": "12", "start_price": 84.04, "total_price": 2886164, "volume": 154880, "volume_price": 44103, "year": "2017", "dividend_ratio": 1.27, "pbr": 0.89, "per": 6.85}, {"date": "20171220", "market": "KOSDAQ", "name": "건설", "compare": -0.67, "fluc_ratio": -0.8, "high_price": 83.56, "last_price": 82.62, "low_price": 82.45, "month": "12", "start_price": 83.44, "total_price": 2862663, "volume": 93033, "volume_price": 27869, "year": "2017", "dividend_ratio": 1.28, "pbr": 0.88, "per": 6.8}, {"date": "20171221", "market": "KOSDAQ", "name": "건설", "compare": -1.2, "fluc_ratio": -1.45, "high_price": 82.68, "last_price": 81.42, "low_price": 81.42, "month": "12", "start_price": 82.47, "total_price": 2821383, "volume": 40548, "volume_price": 19216, "year": "2017", "dividend_ratio": 1.3, "pbr": 0.87, "per": 6.69}, {"date": "20171222", "market": "KOSDAQ", "name": "건설", "compare": 1.32, "fluc_ratio": 1.62, "high_price": 82.81, "last_price": 82.74, "low_price": 81.77, "month": "12", "start_price": 81.91, "total_price": 2867065, "volume": 41973, "volume_price": 19244, "year": "2017", "dividend_ratio": 1.27, "pbr": 0.88, "per": 6.81}, {"date": "20171226", "market": "KOSDAQ", "name": "건설", "compare": 1.17, "fluc_ratio": 1.41, "high_price": 84.21, "last_price": 83.91, "low_price": 83.01, "month": "12", "start_price": 83.01, "total_price": 2907587, "volume": 30167, "volume_price": 19130, "year": "2017", "dividend_ratio": 1.26, "pbr": 0.9, "per": 6.91}, {"date": "20171227", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.13, "high_price": 84.02, "last_price": 84.02, "low_price": 82.67, "month": "12", "start_price": 83.61, "total_price": 2911393, "volume": 20919, "volume_price": 14221, "year": "2017", "dividend_ratio": 1.25, "pbr": 0.9, "per": 6.91}, {"date": "20171228", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.61, "high_price": 84.62, "last_price": 84.53, "low_price": 83.63, "month": "12", "start_price": 84.13, "total_price": 2928863, "volume": 16366, "volume_price": 12493, "year": "2017", "dividend_ratio": 1.25, "pbr": 0.9, "per": 6.95}, {"date": "20180102", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.44, "high_price": 85.12, "last_price": 84.9, "low_price": 84.35, "month": "01", "start_price": 84.94, "total_price": 2941861, "volume": 24155, "volume_price": 19831, "year": "2018", "dividend_ratio": 1.24, "pbr": 0.91, "per": 6.97}, {"date": "20180103", "market": "KOSDAQ", "name": "건설", "compare": -0.5, "fluc_ratio": -0.59, "high_price": 84.94, "last_price": 84.4, "low_price": 84.13, "month": "01", "start_price": 84.79, "total_price": 2924564, "volume": 41801, "volume_price": 25361, "year": "2018", "dividend_ratio": 1.25, "pbr": 0.9, "per": 6.92}, {"date": "20180104", "market": "KOSDAQ", "name": "건설", "compare": -0.92, "fluc_ratio": -1.09, "high_price": 84.8, "last_price": 83.48, "low_price": 83.42, "month": "01", "start_price": 84.79, "total_price": 2892443, "volume": 20234, "volume_price": 17000, "year": "2018", "dividend_ratio": 1.27, "pbr": 0.89, "per": 6.84}, {"date": "20180105", "market": "KOSDAQ", "name": "건설", "compare": 0.86, "fluc_ratio": 1.03, "high_price": 84.43, "last_price": 84.34, "low_price": 83.51, "month": "01", "start_price": 83.81, "total_price": 2922538, "volume": 15610, "volume_price": 16375, "year": "2018", "dividend_ratio": 1.25, "pbr": 0.9, "per": 6.92}, {"date": "20180108", "market": "KOSDAQ", "name": "건설", "compare": -0.95, "fluc_ratio": -1.13, "high_price": 84.46, "last_price": 83.39, "low_price": 83.33, "month": "01", "start_price": 84.46, "total_price": 2889649, "volume": 19635, "volume_price": 20602, "year": "2018", "dividend_ratio": 1.27, "pbr": 0.89, "per": 6.82}, {"date": "20180109", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.36, "high_price": 83.59, "last_price": 83.09, "low_price": 82.91, "month": "01", "start_price": 83.5, "total_price": 2879052, "volume": 19900, "volume_price": 18773, "year": "2018", "dividend_ratio": 1.28, "pbr": 0.88, "per": 6.79}, {"date": "20180110", "market": "KOSDAQ", "name": "건설", "compare": 1.85, "fluc_ratio": 2.23, "high_price": 85, "last_price": 84.94, "low_price": 82.89, "month": "01", "start_price": 83.22, "total_price": 2943171, "volume": 20209, "volume_price": 18741, "year": "2018", "dividend_ratio": 1.25, "pbr": 0.9, "per": 6.96}, {"date": "20180111", "market": "KOSDAQ", "name": "건설", "compare": 1.04, "fluc_ratio": 1.22, "high_price": 86.19, "last_price": 85.98, "low_price": 84.53, "month": "01", "start_price": 84.89, "total_price": 2979297, "volume": 14545, "volume_price": 16440, "year": "2018", "dividend_ratio": 1.23, "pbr": 0.91, "per": 7.04}, {"date": "20180112", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.13, "high_price": 85.91, "last_price": 85.87, "low_price": 84.95, "month": "01", "start_price": 85.5, "total_price": 2975280, "volume": 15492, "volume_price": 15117, "year": "2018", "dividend_ratio": 1.23, "pbr": 0.91, "per": 7.03}, {"date": "20180115", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.49, "high_price": 85.8, "last_price": 85.45, "low_price": 85, "month": "01", "start_price": 85.79, "total_price": 2960898, "volume": 12418, "volume_price": 12957, "year": "2018", "dividend_ratio": 1.24, "pbr": 0.91, "per": 6.98}, {"date": "20180116", "market": "KOSDAQ", "name": "건설", "compare": -0.43, "fluc_ratio": -0.5, "high_price": 85.47, "last_price": 85.02, "low_price": 84.71, "month": "01", "start_price": 85.19, "total_price": 2945979, "volume": 11005, "volume_price": 12287, "year": "2018", "dividend_ratio": 1.25, "pbr": 0.9, "per": 6.94}, {"date": "20180117", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.24, "high_price": 85.37, "last_price": 85.22, "low_price": 84.5, "month": "01", "start_price": 85.1, "total_price": 2952776, "volume": 12260, "volume_price": 14648, "year": "2018", "dividend_ratio": 1.25, "pbr": 0.9, "per": 6.94}, {"date": "20180118", "market": "KOSDAQ", "name": "건설", "compare": 0.47, "fluc_ratio": 0.55, "high_price": 85.84, "last_price": 85.69, "low_price": 85.09, "month": "01", "start_price": 85.36, "total_price": 2969363, "volume": 23446, "volume_price": 17211, "year": "2018", "dividend_ratio": 1.25, "pbr": 0.91, "per": 6.96}, {"date": "20180119", "market": "KOSDAQ", "name": "건설", "compare": 1.83, "fluc_ratio": 2.14, "high_price": 87.52, "last_price": 87.52, "low_price": 85.96, "month": "01", "start_price": 86.09, "total_price": 3032648, "volume": 43806, "volume_price": 26992, "year": "2018", "dividend_ratio": 1.22, "pbr": 0.92, "per": 7.1}, {"date": "20180122", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.27, "high_price": 88.13, "last_price": 87.28, "low_price": 86.84, "month": "01", "start_price": 88.09, "total_price": 3024225, "volume": 148272, "volume_price": 43789, "year": "2018", "dividend_ratio": 1.22, "pbr": 0.92, "per": 7.08}, {"date": "20180123", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.58, "high_price": 87.79, "last_price": 87.79, "low_price": 87, "month": "01", "start_price": 87.65, "total_price": 3041913, "volume": 56218, "volume_price": 24390, "year": "2018", "dividend_ratio": 1.22, "pbr": 0.93, "per": 7.13}, {"date": "20180124", "market": "KOSDAQ", "name": "건설", "compare": 0.23, "fluc_ratio": 0.26, "high_price": 88.47, "last_price": 88.02, "low_price": 87.65, "month": "01", "start_price": 87.8, "total_price": 3049823, "volume": 38370, "volume_price": 46036, "year": "2018", "dividend_ratio": 1.21, "pbr": 0.93, "per": 7.16}, {"date": "20180125", "market": "KOSDAQ", "name": "건설", "compare": 2.31, "fluc_ratio": 2.62, "high_price": 90.36, "last_price": 90.33, "low_price": 88.01, "month": "01", "start_price": 88.07, "total_price": 3129955, "volume": 25846, "volume_price": 28231, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.95, "per": 7.35}, {"date": "20180126", "market": "KOSDAQ", "name": "건설", "compare": 1.12, "fluc_ratio": 1.24, "high_price": 91.53, "last_price": 91.45, "low_price": 90.2, "month": "01", "start_price": 91.13, "total_price": 3168872, "volume": 16382, "volume_price": 24439, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.97, "per": 7.44}, {"date": "20180129", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.44, "high_price": 92.67, "last_price": 91.85, "low_price": 91.3, "month": "01", "start_price": 91.52, "total_price": 3182547, "volume": 30093, "volume_price": 28560, "year": "2018", "dividend_ratio": 1.16, "pbr": 0.97, "per": 7.47}, {"date": "20180130", "market": "KOSDAQ", "name": "건설", "compare": -0.64, "fluc_ratio": -0.7, "high_price": 91.9, "last_price": 91.21, "low_price": 90.81, "month": "01", "start_price": 91.74, "total_price": 3160557, "volume": 12898, "volume_price": 19437, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.96, "per": 7.42}, {"date": "20180131", "market": "KOSDAQ", "name": "건설", "compare": 0.83, "fluc_ratio": 0.91, "high_price": 92.1, "last_price": 92.04, "low_price": 90.4, "month": "01", "start_price": 91.05, "total_price": 3189209, "volume": 27657, "volume_price": 20946, "year": "2018", "dividend_ratio": 1.16, "pbr": 0.97, "per": 7.48}, {"date": "20180201", "market": "KOSDAQ", "name": "건설", "compare": 1.58, "fluc_ratio": 1.72, "high_price": 93.64, "last_price": 93.62, "low_price": 92.02, "month": "02", "start_price": 92.07, "total_price": 3243971, "volume": 25499, "volume_price": 48307, "year": "2018", "dividend_ratio": 1.14, "pbr": 0.99, "per": 7.62}, {"date": "20180202", "market": "KOSDAQ", "name": "건설", "compare": -0.28, "fluc_ratio": -0.3, "high_price": 94.73, "last_price": 93.34, "low_price": 92.98, "month": "02", "start_price": 94.33, "total_price": 3235611, "volume": 64129, "volume_price": 136804, "year": "2018", "dividend_ratio": 1.14, "pbr": 0.99, "per": 7.6}, {"date": "20180205", "market": "KOSDAQ", "name": "건설", "compare": -1.89, "fluc_ratio": -2.02, "high_price": 92.31, "last_price": 91.45, "low_price": 90.74, "month": "02", "start_price": 91.68, "total_price": 3170130, "volume": 25102, "volume_price": 31937, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.97, "per": 7.44}, {"date": "20180206", "market": "KOSDAQ", "name": "건설", "compare": -1.27, "fluc_ratio": -1.39, "high_price": 90.18, "last_price": 90.18, "low_price": 87.17, "month": "02", "start_price": 88.24, "total_price": 3126037, "volume": 29396, "volume_price": 31421, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.95, "per": 7.34}, {"date": "20180207", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.54, "high_price": 91.99, "last_price": 89.69, "low_price": 89.69, "month": "02", "start_price": 90.87, "total_price": 3108924, "volume": 26175, "volume_price": 36222, "year": "2018", "dividend_ratio": 1.19, "pbr": 0.95, "per": 7.3}, {"date": "20180208", "market": "KOSDAQ", "name": "건설", "compare": 0.8, "fluc_ratio": 0.89, "high_price": 91.15, "last_price": 90.49, "low_price": 89.61, "month": "02", "start_price": 90.12, "total_price": 3136622, "volume": 19509, "volume_price": 30307, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.96, "per": 7.36}, {"date": "20180209", "market": "KOSDAQ", "name": "건설", "compare": -1.63, "fluc_ratio": -1.8, "high_price": 89.37, "last_price": 88.86, "low_price": 88.22, "month": "02", "start_price": 88.22, "total_price": 3080130, "volume": 19009, "volume_price": 23110, "year": "2018", "dividend_ratio": 1.2, "pbr": 0.94, "per": 7.22}, {"date": "20180212", "market": "KOSDAQ", "name": "건설", "compare": 0.23, "fluc_ratio": 0.26, "high_price": 89.37, "last_price": 89.09, "low_price": 88.29, "month": "02", "start_price": 89.37, "total_price": 3088274, "volume": 12104, "volume_price": 20522, "year": "2018", "dividend_ratio": 1.2, "pbr": 0.94, "per": 7.24}, {"date": "20180213", "market": "KOSDAQ", "name": "건설", "compare": -0.81, "fluc_ratio": -0.91, "high_price": 89.58, "last_price": 88.28, "low_price": 88.08, "month": "02", "start_price": 89.48, "total_price": 3060951, "volume": 18401, "volume_price": 20749, "year": "2018", "dividend_ratio": 1.21, "pbr": 0.93, "per": 7.17}, {"date": "20180214", "market": "KOSDAQ", "name": "건설", "compare": 1.28, "fluc_ratio": 1.45, "high_price": 89.71, "last_price": 89.56, "low_price": 88.54, "month": "02", "start_price": 88.91, "total_price": 3105930, "volume": 13013, "volume_price": 21622, "year": "2018", "dividend_ratio": 1.19, "pbr": 0.95, "per": 7.28}, {"date": "20180219", "market": "KOSDAQ", "name": "건설", "compare": 1.45, "fluc_ratio": 1.62, "high_price": 91.06, "last_price": 91.01, "low_price": 89.9, "month": "02", "start_price": 90.04, "total_price": 3156052, "volume": 20434, "volume_price": 17903, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.96, "per": 7.4}, {"date": "20180220", "market": "KOSDAQ", "name": "건설", "compare": 0.06, "fluc_ratio": 0.07, "high_price": 91.36, "last_price": 91.07, "low_price": 90.78, "month": "02", "start_price": 91.35, "total_price": 3158359, "volume": 40355, "volume_price": 29138, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.96, "per": 7.41}, {"date": "20180221", "market": "KOSDAQ", "name": "건설", "compare": 0.47, "fluc_ratio": 0.52, "high_price": 91.81, "last_price": 91.54, "low_price": 90.97, "month": "02", "start_price": 91.11, "total_price": 3179945, "volume": 22551, "volume_price": 22603, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.97, "per": 7.44}, {"date": "20180222", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.34, "high_price": 92.02, "last_price": 91.23, "low_price": 90.86, "month": "02", "start_price": 91.77, "total_price": 3169370, "volume": 14634, "volume_price": 28714, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.96, "per": 7.39}, {"date": "20180223", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.76, "high_price": 92.52, "last_price": 91.92, "low_price": 91.34, "month": "02", "start_price": 91.59, "total_price": 3193249, "volume": 18524, "volume_price": 76354, "year": "2018", "dividend_ratio": 1.16, "pbr": 0.97, "per": 7.45}, {"date": "20180226", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.12, "high_price": 92.86, "last_price": 91.81, "low_price": 91.47, "month": "02", "start_price": 92.51, "total_price": 3189434, "volume": 74021, "volume_price": 46575, "year": "2018", "dividend_ratio": 1.16, "pbr": 0.97, "per": 7.46}, {"date": "20180227", "market": "KOSDAQ", "name": "건설", "compare": -0.55, "fluc_ratio": -0.6, "high_price": 92.27, "last_price": 91.26, "low_price": 90.84, "month": "02", "start_price": 92.03, "total_price": 3170482, "volume": 21060, "volume_price": 50510, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.96, "per": 7.42}, {"date": "20180228", "market": "KOSDAQ", "name": "건설", "compare": -0.74, "fluc_ratio": -0.81, "high_price": 91.3, "last_price": 90.52, "low_price": 90.05, "month": "02", "start_price": 91.23, "total_price": 3144830, "volume": 23804, "volume_price": 32402, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.95, "per": 7.34}, {"date": "20180302", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.12, "high_price": 90.96, "last_price": 90.63, "low_price": 89.89, "month": "03", "start_price": 89.95, "total_price": 3148409, "volume": 23186, "volume_price": 67275, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.95, "per": 7.33}, {"date": "20180305", "market": "KOSDAQ", "name": "건설", "compare": -1.4, "fluc_ratio": -1.54, "high_price": 90.64, "last_price": 89.23, "low_price": 89.19, "month": "03", "start_price": 90.64, "total_price": 3099837, "volume": 15917, "volume_price": 35308, "year": "2018", "dividend_ratio": 1.2, "pbr": 0.94, "per": 7.21}, {"date": "20180306", "market": "KOSDAQ", "name": "건설", "compare": 0.71, "fluc_ratio": 0.8, "high_price": 90.41, "last_price": 89.94, "low_price": 88.84, "month": "03", "start_price": 90.18, "total_price": 3124544, "volume": 74512, "volume_price": 48405, "year": "2018", "dividend_ratio": 1.2, "pbr": 0.94, "per": 7.25}, {"date": "20180307", "market": "KOSDAQ", "name": "건설", "compare": -0.68, "fluc_ratio": -0.76, "high_price": 90.66, "last_price": 89.26, "low_price": 89.04, "month": "03", "start_price": 90.39, "total_price": 3100925, "volume": 32430, "volume_price": 69884, "year": "2018", "dividend_ratio": 1.2, "pbr": 0.94, "per": 7.22}, {"date": "20180308", "market": "KOSDAQ", "name": "건설", "compare": 0.77, "fluc_ratio": 0.86, "high_price": 90.13, "last_price": 90.03, "low_price": 89, "month": "03", "start_price": 89.91, "total_price": 3127527, "volume": 21065, "volume_price": 29007, "year": "2018", "dividend_ratio": 1.19, "pbr": 0.95, "per": 7.28}, {"date": "20180309", "market": "KOSDAQ", "name": "건설", "compare": 1.03, "fluc_ratio": 1.14, "high_price": 91.58, "last_price": 91.06, "low_price": 90.15, "month": "03", "start_price": 90.35, "total_price": 3163547, "volume": 47445, "volume_price": 164840, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.96, "per": 7.37}, {"date": "20180312", "market": "KOSDAQ", "name": "건설", "compare": 1.55, "fluc_ratio": 1.7, "high_price": 92.68, "last_price": 92.61, "low_price": 91.68, "month": "03", "start_price": 91.75, "total_price": 3217470, "volume": 35867, "volume_price": 167669, "year": "2018", "dividend_ratio": 1.16, "pbr": 0.97, "per": 7.5}, {"date": "20180313", "market": "KOSDAQ", "name": "건설", "compare": -0.62, "fluc_ratio": -0.67, "high_price": 92.29, "last_price": 91.99, "low_price": 91.49, "month": "03", "start_price": 92.27, "total_price": 3195688, "volume": 16987, "volume_price": 42627, "year": "2018", "dividend_ratio": 1.16, "pbr": 0.97, "per": 7.45}, {"date": "20180314", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.53, "high_price": 92.06, "last_price": 91.5, "low_price": 91.05, "month": "03", "start_price": 92.06, "total_price": 3180387, "volume": 11903, "volume_price": 30928, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.96, "per": 7.41}, {"date": "20180315", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.34, "high_price": 91.4, "last_price": 91.19, "low_price": 90.61, "month": "03", "start_price": 91.31, "total_price": 3169763, "volume": 10404, "volume_price": 24622, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.96, "per": 7.39}, {"date": "20180316", "market": "KOSDAQ", "name": "건설", "compare": -0.12, "fluc_ratio": -0.13, "high_price": 91.17, "last_price": 91.07, "low_price": 90.6, "month": "03", "start_price": 91, "total_price": 3178242, "volume": 10503, "volume_price": 24370, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.96, "per": 7.37}, {"date": "20180319", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.4, "high_price": 91.73, "last_price": 91.43, "low_price": 91.01, "month": "03", "start_price": 91.42, "total_price": 3190770, "volume": 21581, "volume_price": 93193, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.96, "per": 7.4}, {"date": "20180320", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 91.78, "last_price": 91.41, "low_price": 90.75, "month": "03", "start_price": 91.13, "total_price": 3190265, "volume": 13997, "volume_price": 36894, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.96, "per": 7.41}, {"date": "20180321", "market": "KOSDAQ", "name": "건설", "compare": -0.72, "fluc_ratio": -0.79, "high_price": 92.04, "last_price": 90.69, "low_price": 90.42, "month": "03", "start_price": 91.62, "total_price": 3164998, "volume": 31869, "volume_price": 51687, "year": "2018", "dividend_ratio": 1.2, "pbr": 0.95, "per": 7.09}, {"date": "20180322", "market": "KOSDAQ", "name": "건설", "compare": -0.25, "fluc_ratio": -0.28, "high_price": 91.21, "last_price": 90.44, "low_price": 90.31, "month": "03", "start_price": 90.94, "total_price": 3156344, "volume": 21551, "volume_price": 49621, "year": "2018", "dividend_ratio": 1.2, "pbr": 0.95, "per": 7.07}, {"date": "20180323", "market": "KOSDAQ", "name": "건설", "compare": -0.44, "fluc_ratio": -0.49, "high_price": 92.13, "last_price": 90, "low_price": 89.38, "month": "03", "start_price": 89.6, "total_price": 3140994, "volume": 50754, "volume_price": 263111, "year": "2018", "dividend_ratio": 1.21, "pbr": 0.95, "per": 7.05}, {"date": "20180326", "market": "KOSDAQ", "name": "건설", "compare": 2.05, "fluc_ratio": 2.28, "high_price": 92.21, "last_price": 92.05, "low_price": 89.45, "month": "03", "start_price": 90.23, "total_price": 3213265, "volume": 32929, "volume_price": 152087, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.97, "per": 7.2}, {"date": "20180327", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.35, "high_price": 93.09, "last_price": 92.37, "low_price": 91.86, "month": "03", "start_price": 92.69, "total_price": 3224527, "volume": 28582, "volume_price": 86713, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.97, "per": 7.22}, {"date": "20180328", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.34, "high_price": 92.62, "last_price": 92.06, "low_price": 91.43, "month": "03", "start_price": 91.9, "total_price": 3213639, "volume": 17916, "volume_price": 76673, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.97, "per": 7.21}, {"date": "20180329", "market": "KOSDAQ", "name": "건설", "compare": -0.77, "fluc_ratio": -0.84, "high_price": 92.4, "last_price": 91.29, "low_price": 90.37, "month": "03", "start_price": 92.03, "total_price": 3186833, "volume": 12518, "volume_price": 44445, "year": "2018", "dividend_ratio": 1.19, "pbr": 0.96, "per": 7.14}, {"date": "20180330", "market": "KOSDAQ", "name": "건설", "compare": 0.63, "fluc_ratio": 0.69, "high_price": 92.62, "last_price": 91.92, "low_price": 91.49, "month": "03", "start_price": 91.65, "total_price": 3208778, "volume": 28551, "volume_price": 127538, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.97, "per": 7.18}, {"date": "20180402", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.18, "high_price": 92.85, "last_price": 91.75, "low_price": 91.1, "month": "04", "start_price": 91.95, "total_price": 3202737, "volume": 15804, "volume_price": 47716, "year": "2018", "dividend_ratio": 1.19, "pbr": 0.96, "per": 7.17}, {"date": "20180403", "market": "KOSDAQ", "name": "건설", "compare": 0.31, "fluc_ratio": 0.34, "high_price": 92.48, "last_price": 92.06, "low_price": 91.18, "month": "04", "start_price": 91.35, "total_price": 3213637, "volume": 18189, "volume_price": 95622, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.97, "per": 7.19}, {"date": "20180404", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.17, "high_price": 93.04, "last_price": 91.9, "low_price": 91.49, "month": "04", "start_price": 92.51, "total_price": 3207990, "volume": 18070, "volume_price": 97382, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.97, "per": 7.19}, {"date": "20180405", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.24, "high_price": 93.17, "last_price": 92.12, "low_price": 91.82, "month": "04", "start_price": 92.61, "total_price": 3215686, "volume": 53485, "volume_price": 58783, "year": "2018", "dividend_ratio": 1.18, "pbr": 0.97, "per": 7.21}, {"date": "20180406", "market": "KOSDAQ", "name": "건설", "compare": -0.8, "fluc_ratio": -0.87, "high_price": 92.33, "last_price": 91.32, "low_price": 90.94, "month": "04", "start_price": 92.02, "total_price": 3188048, "volume": 11669, "volume_price": 31243, "year": "2018", "dividend_ratio": 1.19, "pbr": 0.96, "per": 7.15}, {"date": "20180409", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.04, "high_price": 92.04, "last_price": 91.36, "low_price": 91.09, "month": "04", "start_price": 91.75, "total_price": 3189341, "volume": 11085, "volume_price": 34540, "year": "2018", "dividend_ratio": 1.19, "pbr": 0.96, "per": 7.14}, {"date": "20180410", "market": "KOSDAQ", "name": "건설", "compare": -0.38, "fluc_ratio": -0.42, "high_price": 91.62, "last_price": 90.98, "low_price": 89.91, "month": "04", "start_price": 91.62, "total_price": 3176149, "volume": 17353, "volume_price": 34703, "year": "2018", "dividend_ratio": 1.2, "pbr": 0.96, "per": 7.1}, {"date": "20180411", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.13, "high_price": 91.19, "last_price": 91.1, "low_price": 90.49, "month": "04", "start_price": 90.89, "total_price": 3180461, "volume": 10286, "volume_price": 25539, "year": "2018", "dividend_ratio": 1.2, "pbr": 0.96, "per": 7.1}, {"date": "20180412", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.33, "high_price": 91.43, "last_price": 90.8, "low_price": 90.25, "month": "04", "start_price": 91.13, "total_price": 3169909, "volume": 11468, "volume_price": 22820, "year": "2018", "dividend_ratio": 1.2, "pbr": 0.95, "per": 7.06}, {"date": "20180413", "market": "KOSDAQ", "name": "건설", "compare": 1.01, "fluc_ratio": 1.11, "high_price": 92.19, "last_price": 91.81, "low_price": 91.22, "month": "04", "start_price": 91.28, "total_price": 3205296, "volume": 13407, "volume_price": 58956, "year": "2018", "dividend_ratio": 1.19, "pbr": 0.96, "per": 7.15}, {"date": "20180416", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.1, "high_price": 91.93, "last_price": 91.72, "low_price": 91.01, "month": "04", "start_price": 91.92, "total_price": 3201871, "volume": 10439, "volume_price": 29572, "year": "2018", "dividend_ratio": 1.19, "pbr": 0.96, "per": 7.12}, {"date": "20180417", "market": "KOSDAQ", "name": "건설", "compare": -0.44, "fluc_ratio": -0.48, "high_price": 92.16, "last_price": 91.28, "low_price": 91.08, "month": "04", "start_price": 92.11, "total_price": 3186679, "volume": 11898, "volume_price": 39806, "year": "2018", "dividend_ratio": 1.2, "pbr": 0.95, "per": 7.08}, {"date": "20180418", "market": "KOSDAQ", "name": "건설", "compare": 1.93, "fluc_ratio": 2.11, "high_price": 93.23, "last_price": 93.21, "low_price": 91.37, "month": "04", "start_price": 92.27, "total_price": 3253922, "volume": 24286, "volume_price": 70978, "year": "2018", "dividend_ratio": 1.17, "pbr": 0.98, "per": 7.25}, {"date": "20180419", "market": "KOSDAQ", "name": "건설", "compare": 6.3, "fluc_ratio": 6.76, "high_price": 100.06, "last_price": 99.51, "low_price": 94.28, "month": "04", "start_price": 94.36, "total_price": 3474035, "volume": 219997, "volume_price": 350052, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.04, "per": 7.77}, {"date": "20180420", "market": "KOSDAQ", "name": "건설", "compare": 1.95, "fluc_ratio": 1.96, "high_price": 102.71, "last_price": 101.46, "low_price": 98.55, "month": "04", "start_price": 100.75, "total_price": 3541900, "volume": 90149, "volume_price": 529674, "year": "2018", "dividend_ratio": 1.07, "pbr": 1.07, "per": 7.93}, {"date": "20180423", "market": "KOSDAQ", "name": "건설", "compare": 2.28, "fluc_ratio": 2.25, "high_price": 107.42, "last_price": 103.74, "low_price": 102.52, "month": "04", "start_price": 103.99, "total_price": 3621607, "volume": 194196, "volume_price": 505461, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.09, "per": 8.12}, {"date": "20180424", "market": "KOSDAQ", "name": "건설", "compare": -1.71, "fluc_ratio": -1.65, "high_price": 104.98, "last_price": 102.03, "low_price": 100.87, "month": "04", "start_price": 104.86, "total_price": 3562051, "volume": 52664, "volume_price": 174038, "year": "2018", "dividend_ratio": 1.07, "pbr": 1.07, "per": 7.97}, {"date": "20180425", "market": "KOSDAQ", "name": "건설", "compare": -2.25, "fluc_ratio": -2.21, "high_price": 102.48, "last_price": 99.78, "low_price": 99.27, "month": "04", "start_price": 101.45, "total_price": 3483560, "volume": 40104, "volume_price": 156462, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.05, "per": 7.78}, {"date": "20180426", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 101.19, "last_price": 99.79, "low_price": 98.79, "month": "04", "start_price": 99.7, "total_price": 3483639, "volume": 30756, "volume_price": 108571, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.05, "per": 7.78}, {"date": "20180427", "market": "KOSDAQ", "name": "건설", "compare": -0.94, "fluc_ratio": -0.94, "high_price": 100.79, "last_price": 98.85, "low_price": 98.36, "month": "04", "start_price": 100.79, "total_price": 3451071, "volume": 24329, "volume_price": 111308, "year": "2018", "dividend_ratio": 1.1, "pbr": 1.04, "per": 7.71}, {"date": "20180430", "market": "KOSDAQ", "name": "건설", "compare": 6.11, "fluc_ratio": 6.18, "high_price": 105.59, "last_price": 104.96, "low_price": 100.63, "month": "04", "start_price": 100.63, "total_price": 3664252, "volume": 80746, "volume_price": 255300, "year": "2018", "dividend_ratio": 1.03, "pbr": 1.11, "per": 8.22}, {"date": "20180502", "market": "KOSDAQ", "name": "건설", "compare": 2.32, "fluc_ratio": 2.21, "high_price": 108.18, "last_price": 107.28, "low_price": 104.51, "month": "05", "start_price": 106.36, "total_price": 3786033, "volume": 49392, "volume_price": 200448, "year": "2018", "dividend_ratio": 1.24, "pbr": 1.12, "per": 9.94}, {"date": "20180503", "market": "KOSDAQ", "name": "건설", "compare": -1.72, "fluc_ratio": -1.6, "high_price": 107.15, "last_price": 105.56, "low_price": 104.94, "month": "05", "start_price": 107.15, "total_price": 3725038, "volume": 32953, "volume_price": 172100, "year": "2018", "dividend_ratio": 1.26, "pbr": 1.11, "per": 9.78}, {"date": "20180504", "market": "KOSDAQ", "name": "건설", "compare": 1.56, "fluc_ratio": 1.48, "high_price": 107.18, "last_price": 107.12, "low_price": 104.79, "month": "05", "start_price": 105.12, "total_price": 3793297, "volume": 27057, "volume_price": 119326, "year": "2018", "dividend_ratio": 1.24, "pbr": 1.13, "per": 9.96}, {"date": "20180508", "market": "KOSDAQ", "name": "건설", "compare": -3.76, "fluc_ratio": -3.51, "high_price": 107.64, "last_price": 103.36, "low_price": 103.36, "month": "05", "start_price": 105.7, "total_price": 3660007, "volume": 23485, "volume_price": 86755, "year": "2018", "dividend_ratio": 1.28, "pbr": 1.09, "per": 9.61}, {"date": "20180509", "market": "KOSDAQ", "name": "건설", "compare": 0.57, "fluc_ratio": 0.55, "high_price": 104.36, "last_price": 103.93, "low_price": 99.59, "month": "05", "start_price": 104.33, "total_price": 3680020, "volume": 24427, "volume_price": 122540, "year": "2018", "dividend_ratio": 1.28, "pbr": 1.09, "per": 9.67}, {"date": "20180510", "market": "KOSDAQ", "name": "건설", "compare": 0.73, "fluc_ratio": 0.7, "high_price": 105.8, "last_price": 104.66, "low_price": 103.4, "month": "05", "start_price": 105.62, "total_price": 3706195, "volume": 23617, "volume_price": 112678, "year": "2018", "dividend_ratio": 1.27, "pbr": 1.1, "per": 9.73}, {"date": "20180511", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.64, "high_price": 105.38, "last_price": 105.33, "low_price": 102.76, "month": "05", "start_price": 104.85, "total_price": 3730317, "volume": 19081, "volume_price": 95148, "year": "2018", "dividend_ratio": 1.26, "pbr": 1.11, "per": 9.8}, {"date": "20180514", "market": "KOSDAQ", "name": "건설", "compare": 5.85, "fluc_ratio": 5.55, "high_price": 111.19, "last_price": 111.18, "low_price": 105.89, "month": "05", "start_price": 106.3, "total_price": 3937302, "volume": 38419, "volume_price": 179302, "year": "2018", "dividend_ratio": 1.19, "pbr": 1.17, "per": 10.35}, {"date": "20180515", "market": "KOSDAQ", "name": "건설", "compare": 3.54, "fluc_ratio": 3.18, "high_price": 114.72, "last_price": 114.72, "low_price": 111.44, "month": "05", "start_price": 112.53, "total_price": 4062867, "volume": 62824, "volume_price": 368662, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.21, "per": 10.69}, {"date": "20180516", "market": "KOSDAQ", "name": "건설", "compare": -9.12, "fluc_ratio": -7.95, "high_price": 111.08, "last_price": 105.6, "low_price": 105.18, "month": "05", "start_price": 110.74, "total_price": 3739662, "volume": 40668, "volume_price": 200450, "year": "2018", "dividend_ratio": 1.26, "pbr": 1.11, "per": 9.83}, {"date": "20180517", "market": "KOSDAQ", "name": "건설", "compare": 2.37, "fluc_ratio": 2.24, "high_price": 108.97, "last_price": 107.97, "low_price": 105.69, "month": "05", "start_price": 106.19, "total_price": 3823884, "volume": 35519, "volume_price": 149232, "year": "2018", "dividend_ratio": 1.23, "pbr": 1.14, "per": 10.06}, {"date": "20180518", "market": "KOSDAQ", "name": "건설", "compare": 0.8, "fluc_ratio": 0.74, "high_price": 108.91, "last_price": 108.77, "low_price": 106.64, "month": "05", "start_price": 108.56, "total_price": 3851996, "volume": 26101, "volume_price": 88882, "year": "2018", "dividend_ratio": 1.22, "pbr": 1.15, "per": 10.13}, {"date": "20180521", "market": "KOSDAQ", "name": "건설", "compare": -0.86, "fluc_ratio": -0.79, "high_price": 108.94, "last_price": 107.91, "low_price": 107.18, "month": "05", "start_price": 108.14, "total_price": 3821467, "volume": 36630, "volume_price": 98923, "year": "2018", "dividend_ratio": 1.23, "pbr": 1.14, "per": 10.05}, {"date": "20180523", "market": "KOSDAQ", "name": "건설", "compare": -2.14, "fluc_ratio": -1.98, "high_price": 107.33, "last_price": 105.77, "low_price": 104.83, "month": "05", "start_price": 106.55, "total_price": 3745684, "volume": 22077, "volume_price": 84838, "year": "2018", "dividend_ratio": 1.25, "pbr": 1.11, "per": 9.86}, {"date": "20180524", "market": "KOSDAQ", "name": "건설", "compare": -3.08, "fluc_ratio": -2.91, "high_price": 106.47, "last_price": 102.69, "low_price": 102, "month": "05", "start_price": 106.28, "total_price": 3636762, "volume": 23578, "volume_price": 79751, "year": "2018", "dividend_ratio": 1.29, "pbr": 1.08, "per": 9.56}, {"date": "20180525", "market": "KOSDAQ", "name": "건설", "compare": -6.53, "fluc_ratio": -6.36, "high_price": 100.59, "last_price": 96.16, "low_price": 93.47, "month": "05", "start_price": 100.52, "total_price": 3405584, "volume": 26225, "volume_price": 103932, "year": "2018", "dividend_ratio": 1.38, "pbr": 1.01, "per": 8.94}, {"date": "20180528", "market": "KOSDAQ", "name": "건설", "compare": 9.33, "fluc_ratio": 9.7, "high_price": 106.98, "last_price": 105.49, "low_price": 97.72, "month": "05", "start_price": 97.72, "total_price": 3735776, "volume": 85921, "volume_price": 146643, "year": "2018", "dividend_ratio": 1.26, "pbr": 1.11, "per": 9.82}, {"date": "20180529", "market": "KOSDAQ", "name": "건설", "compare": -2.55, "fluc_ratio": -2.42, "high_price": 106.22, "last_price": 102.94, "low_price": 102.94, "month": "05", "start_price": 106.14, "total_price": 3645720, "volume": 34667, "volume_price": 133980, "year": "2018", "dividend_ratio": 1.29, "pbr": 1.08, "per": 9.58}, {"date": "20180530", "market": "KOSDAQ", "name": "건설", "compare": -0.28, "fluc_ratio": -0.27, "high_price": 103.69, "last_price": 102.66, "low_price": 101.2, "month": "05", "start_price": 103.69, "total_price": 3635638, "volume": 23075, "volume_price": 78023, "year": "2018", "dividend_ratio": 1.29, "pbr": 1.08, "per": 9.56}, {"date": "20180531", "market": "KOSDAQ", "name": "건설", "compare": 2.52, "fluc_ratio": 2.45, "high_price": 107.49, "last_price": 105.18, "low_price": 103.77, "month": "05", "start_price": 103.85, "total_price": 3724809, "volume": 39968, "volume_price": 267014, "year": "2018", "dividend_ratio": 1.26, "pbr": 1.11, "per": 9.8}, {"date": "20180601", "market": "KOSDAQ", "name": "건설", "compare": -3.31, "fluc_ratio": -3.15, "high_price": 106.07, "last_price": 101.87, "low_price": 101.51, "month": "06", "start_price": 105.93, "total_price": 3607724, "volume": 24994, "volume_price": 118403, "year": "2018", "dividend_ratio": 1.3, "pbr": 1.07, "per": 9.49}, {"date": "20180604", "market": "KOSDAQ", "name": "건설", "compare": -1.32, "fluc_ratio": -1.3, "high_price": 103.89, "last_price": 100.55, "low_price": 100.01, "month": "06", "start_price": 103.89, "total_price": 3560817, "volume": 15056, "volume_price": 71824, "year": "2018", "dividend_ratio": 1.32, "pbr": 1.06, "per": 9.36}, {"date": "20180605", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.36, "high_price": 101.04, "last_price": 100.91, "low_price": 98.34, "month": "06", "start_price": 100.11, "total_price": 3573793, "volume": 17588, "volume_price": 75439, "year": "2018", "dividend_ratio": 1.31, "pbr": 1.05, "per": 9.49}, {"date": "20180607", "market": "KOSDAQ", "name": "건설", "compare": -0.43, "fluc_ratio": -0.43, "high_price": 102.11, "last_price": 100.48, "low_price": 100.48, "month": "06", "start_price": 101.03, "total_price": 3558519, "volume": 13128, "volume_price": 54334, "year": "2018", "dividend_ratio": 1.32, "pbr": 1.05, "per": 9.45}, {"date": "20180608", "market": "KOSDAQ", "name": "건설", "compare": -1.36, "fluc_ratio": -1.35, "high_price": 101.34, "last_price": 99.12, "low_price": 98.88, "month": "06", "start_price": 101.23, "total_price": 3510386, "volume": 14379, "volume_price": 48532, "year": "2018", "dividend_ratio": 1.34, "pbr": 1.03, "per": 9.32}, {"date": "20180611", "market": "KOSDAQ", "name": "건설", "compare": 2.21, "fluc_ratio": 2.23, "high_price": 101.33, "last_price": 101.33, "low_price": 99.45, "month": "06", "start_price": 99.81, "total_price": 3588675, "volume": 13950, "volume_price": 50689, "year": "2018", "dividend_ratio": 1.31, "pbr": 1.06, "per": 9.53}, {"date": "20180612", "market": "KOSDAQ", "name": "건설", "compare": 0.79, "fluc_ratio": 0.78, "high_price": 103.88, "last_price": 102.12, "low_price": 100.65, "month": "06", "start_price": 101.53, "total_price": 3616543, "volume": 180442, "volume_price": 309320, "year": "2018", "dividend_ratio": 1.3, "pbr": 1.06, "per": 9.56}, {"date": "20180614", "market": "KOSDAQ", "name": "건설", "compare": -3.41, "fluc_ratio": -3.34, "high_price": 101.05, "last_price": 98.71, "low_price": 98.12, "month": "06", "start_price": 100.87, "total_price": 3495859, "volume": 232454, "volume_price": 447941, "year": "2018", "dividend_ratio": 1.34, "pbr": 1.02, "per": 9.24}, {"date": "20180615", "market": "KOSDAQ", "name": "건설", "compare": 0.06, "fluc_ratio": 0.06, "high_price": 100.5, "last_price": 98.77, "low_price": 98.37, "month": "06", "start_price": 98.57, "total_price": 3497845, "volume": 116252, "volume_price": 250052, "year": "2018", "dividend_ratio": 1.34, "pbr": 1.03, "per": 9.24}, {"date": "20180618", "market": "KOSDAQ", "name": "건설", "compare": -1.19, "fluc_ratio": -1.2, "high_price": 100.28, "last_price": 97.58, "low_price": 97.28, "month": "06", "start_price": 99.72, "total_price": 3455908, "volume": 43441, "volume_price": 114544, "year": "2018", "dividend_ratio": 1.36, "pbr": 1.01, "per": 9.13}, {"date": "20180619", "market": "KOSDAQ", "name": "건설", "compare": -3.91, "fluc_ratio": -4.01, "high_price": 98.74, "last_price": 93.67, "low_price": 93.67, "month": "06", "start_price": 98.06, "total_price": 3317161, "volume": 38610, "volume_price": 96654, "year": "2018", "dividend_ratio": 1.41, "pbr": 0.97, "per": 8.76}, {"date": "20180620", "market": "KOSDAQ", "name": "건설", "compare": 1.94, "fluc_ratio": 2.07, "high_price": 95.62, "last_price": 95.61, "low_price": 93.43, "month": "06", "start_price": 94.37, "total_price": 3386117, "volume": 35813, "volume_price": 79527, "year": "2018", "dividend_ratio": 1.38, "pbr": 0.99, "per": 8.95}, {"date": "20180621", "market": "KOSDAQ", "name": "건설", "compare": -2.45, "fluc_ratio": -2.56, "high_price": 95.9, "last_price": 93.16, "low_price": 93.08, "month": "06", "start_price": 95.43, "total_price": 3299299, "volume": 20195, "volume_price": 45620, "year": "2018", "dividend_ratio": 1.42, "pbr": 0.97, "per": 8.72}, {"date": "20180622", "market": "KOSDAQ", "name": "건설", "compare": -0.69, "fluc_ratio": -0.74, "high_price": 93.84, "last_price": 92.47, "low_price": 91.35, "month": "06", "start_price": 93.37, "total_price": 3274882, "volume": 40053, "volume_price": 149451, "year": "2018", "dividend_ratio": 1.43, "pbr": 0.96, "per": 8.66}, {"date": "20180625", "market": "KOSDAQ", "name": "건설", "compare": 1.39, "fluc_ratio": 1.5, "high_price": 94.54, "last_price": 93.86, "low_price": 91.54, "month": "06", "start_price": 92.01, "total_price": 3324129, "volume": 20683, "volume_price": 80420, "year": "2018", "dividend_ratio": 1.41, "pbr": 0.98, "per": 8.79}, {"date": "20180626", "market": "KOSDAQ", "name": "건설", "compare": -1.63, "fluc_ratio": -1.74, "high_price": 93.55, "last_price": 92.23, "low_price": 91.78, "month": "06", "start_price": 92.95, "total_price": 3266385, "volume": 17410, "volume_price": 45150, "year": "2018", "dividend_ratio": 1.43, "pbr": 0.96, "per": 8.64}, {"date": "20180627", "market": "KOSDAQ", "name": "건설", "compare": -2.43, "fluc_ratio": -2.63, "high_price": 93.09, "last_price": 89.8, "low_price": 89.62, "month": "06", "start_price": 92.75, "total_price": 3180259, "volume": 21781, "volume_price": 57792, "year": "2018", "dividend_ratio": 1.48, "pbr": 0.93, "per": 8.39}, {"date": "20180628", "market": "KOSDAQ", "name": "건설", "compare": -2.22, "fluc_ratio": -2.47, "high_price": 90.06, "last_price": 87.58, "low_price": 87.55, "month": "06", "start_price": 89.18, "total_price": 3101653, "volume": 16857, "volume_price": 38068, "year": "2018", "dividend_ratio": 1.51, "pbr": 0.91, "per": 8.19}, {"date": "20180629", "market": "KOSDAQ", "name": "건설", "compare": 2.47, "fluc_ratio": 2.82, "high_price": 90.6, "last_price": 90.05, "low_price": 87.6, "month": "06", "start_price": 88.99, "total_price": 3189050, "volume": 24747, "volume_price": 64610, "year": "2018", "dividend_ratio": 1.47, "pbr": 0.93, "per": 8.41}, {"date": "20180702", "market": "KOSDAQ", "name": "건설", "compare": -4.07, "fluc_ratio": -4.52, "high_price": 89.8, "last_price": 85.98, "low_price": 85.98, "month": "07", "start_price": 89.7, "total_price": 3045027, "volume": 14350, "volume_price": 29996, "year": "2018", "dividend_ratio": 1.54, "pbr": 0.89, "per": 8.02}, {"date": "20180703", "market": "KOSDAQ", "name": "건설", "compare": 1.07, "fluc_ratio": 1.24, "high_price": 87.12, "last_price": 87.05, "low_price": 84.88, "month": "07", "start_price": 86.52, "total_price": 3085491, "volume": 18411, "volume_price": 35281, "year": "2018", "dividend_ratio": 1.52, "pbr": 0.9, "per": 8.13}, {"date": "20180704", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 87.31, "last_price": 87.05, "low_price": 86.36, "month": "07", "start_price": 86.58, "total_price": 3085411, "volume": 10462, "volume_price": 19279, "year": "2018", "dividend_ratio": 1.52, "pbr": 0.9, "per": 8.13}, {"date": "20180705", "market": "KOSDAQ", "name": "건설", "compare": -2.26, "fluc_ratio": -2.6, "high_price": 87.16, "last_price": 84.79, "low_price": 84.25, "month": "07", "start_price": 87.16, "total_price": 3007728, "volume": 10642, "volume_price": 21463, "year": "2018", "dividend_ratio": 1.56, "pbr": 0.88, "per": 7.93}, {"date": "20180706", "market": "KOSDAQ", "name": "건설", "compare": 2, "fluc_ratio": 2.36, "high_price": 86.84, "last_price": 86.79, "low_price": 84.19, "month": "07", "start_price": 85, "total_price": 3078791, "volume": 28298, "volume_price": 47052, "year": "2018", "dividend_ratio": 1.53, "pbr": 0.9, "per": 8.12}, {"date": "20180709", "market": "KOSDAQ", "name": "건설", "compare": -3.08, "fluc_ratio": -3.55, "high_price": 85.73, "last_price": 83.71, "low_price": 83.25, "month": "07", "start_price": 85.49, "total_price": 2969287, "volume": 14315, "volume_price": 27049, "year": "2018", "dividend_ratio": 1.58, "pbr": 0.87, "per": 7.83}, {"date": "20180710", "market": "KOSDAQ", "name": "건설", "compare": 1.65, "fluc_ratio": 1.97, "high_price": 85.68, "last_price": 85.36, "low_price": 84.21, "month": "07", "start_price": 84.25, "total_price": 3027852, "volume": 14939, "volume_price": 24356, "year": "2018", "dividend_ratio": 1.55, "pbr": 0.89, "per": 7.98}, {"date": "20180711", "market": "KOSDAQ", "name": "건설", "compare": 0.34, "fluc_ratio": 0.4, "high_price": 86.24, "last_price": 85.7, "low_price": 84.72, "month": "07", "start_price": 84.95, "total_price": 3039979, "volume": 14015, "volume_price": 27743, "year": "2018", "dividend_ratio": 1.54, "pbr": 0.89, "per": 8.02}, {"date": "20180712", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.65, "high_price": 86.76, "last_price": 86.26, "low_price": 85.54, "month": "07", "start_price": 85.98, "total_price": 3060009, "volume": 16124, "volume_price": 33351, "year": "2018", "dividend_ratio": 1.53, "pbr": 0.9, "per": 8.07}, {"date": "20180713", "market": "KOSDAQ", "name": "건설", "compare": 1.69, "fluc_ratio": 1.96, "high_price": 87.98, "last_price": 87.95, "low_price": 86.58, "month": "07", "start_price": 86.97, "total_price": 3119771, "volume": 22989, "volume_price": 36192, "year": "2018", "dividend_ratio": 1.5, "pbr": 0.91, "per": 8.23}, {"date": "20180716", "market": "KOSDAQ", "name": "건설", "compare": -0.91, "fluc_ratio": -1.03, "high_price": 88.59, "last_price": 87.04, "low_price": 86.65, "month": "07", "start_price": 88.53, "total_price": 3087578, "volume": 14959, "volume_price": 25662, "year": "2018", "dividend_ratio": 1.52, "pbr": 0.9, "per": 8.15}, {"date": "20180717", "market": "KOSDAQ", "name": "건설", "compare": -0.77, "fluc_ratio": -0.88, "high_price": 87.09, "last_price": 86.27, "low_price": 86.08, "month": "07", "start_price": 87.05, "total_price": 3061139, "volume": 10870, "volume_price": 17540, "year": "2018", "dividend_ratio": 1.53, "pbr": 0.9, "per": 8.08}, {"date": "20180718", "market": "KOSDAQ", "name": "건설", "compare": -1.56, "fluc_ratio": -1.81, "high_price": 86.46, "last_price": 84.71, "low_price": 84.7, "month": "07", "start_price": 86.4, "total_price": 3005930, "volume": 17109, "volume_price": 32981, "year": "2018", "dividend_ratio": 1.56, "pbr": 0.88, "per": 7.93}, {"date": "20180719", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 85.18, "last_price": 84.69, "low_price": 83.86, "month": "07", "start_price": 85.03, "total_price": 3005105, "volume": 14857, "volume_price": 28908, "year": "2018", "dividend_ratio": 1.56, "pbr": 0.88, "per": 7.93}, {"date": "20180720", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -0.92, "high_price": 84.88, "last_price": 83.91, "low_price": 83.41, "month": "07", "start_price": 84.6, "total_price": 2977475, "volume": 11917, "volume_price": 22028, "year": "2018", "dividend_ratio": 1.58, "pbr": 0.87, "per": 7.85}, {"date": "20180723", "market": "KOSDAQ", "name": "건설", "compare": -2.2, "fluc_ratio": -2.62, "high_price": 83.61, "last_price": 81.71, "low_price": 81.65, "month": "07", "start_price": 83.4, "total_price": 2899439, "volume": 19718, "volume_price": 36804, "year": "2018", "dividend_ratio": 1.62, "pbr": 0.85, "per": 7.64}, {"date": "20180724", "market": "KOSDAQ", "name": "건설", "compare": 2.64, "fluc_ratio": 3.23, "high_price": 85.12, "last_price": 84.35, "low_price": 82.01, "month": "07", "start_price": 82.01, "total_price": 2992984, "volume": 30935, "volume_price": 90374, "year": "2018", "dividend_ratio": 1.57, "pbr": 0.88, "per": 7.9}, {"date": "20180725", "market": "KOSDAQ", "name": "건설", "compare": 0.06, "fluc_ratio": 0.07, "high_price": 85.14, "last_price": 84.41, "low_price": 83.33, "month": "07", "start_price": 84.91, "total_price": 2995408, "volume": 21894, "volume_price": 43658, "year": "2018", "dividend_ratio": 1.57, "pbr": 0.88, "per": 7.91}, {"date": "20180726", "market": "KOSDAQ", "name": "건설", "compare": 2.88, "fluc_ratio": 3.41, "high_price": 88.08, "last_price": 87.29, "low_price": 84.87, "month": "07", "start_price": 85.12, "total_price": 3097652, "volume": 37711, "volume_price": 135983, "year": "2018", "dividend_ratio": 1.51, "pbr": 0.91, "per": 8.18}, {"date": "20180727", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.44, "high_price": 87.75, "last_price": 87.67, "low_price": 86.4, "month": "07", "start_price": 87.2, "total_price": 3111031, "volume": 24784, "volume_price": 56760, "year": "2018", "dividend_ratio": 1.51, "pbr": 0.91, "per": 8.21}, {"date": "20180730", "market": "KOSDAQ", "name": "건설", "compare": 2.3, "fluc_ratio": 2.62, "high_price": 90.33, "last_price": 89.97, "low_price": 88.44, "month": "07", "start_price": 88.48, "total_price": 3192432, "volume": 126937, "volume_price": 243679, "year": "2018", "dividend_ratio": 1.47, "pbr": 0.94, "per": 8.43}, {"date": "20180731", "market": "KOSDAQ", "name": "건설", "compare": -1.05, "fluc_ratio": -1.17, "high_price": 90.36, "last_price": 88.92, "low_price": 88.17, "month": "07", "start_price": 89.73, "total_price": 3155247, "volume": 93481, "volume_price": 180750, "year": "2018", "dividend_ratio": 1.49, "pbr": 0.92, "per": 8.33}, {"date": "20180801", "market": "KOSDAQ", "name": "건설", "compare": 0.52, "fluc_ratio": 0.58, "high_price": 89.74, "last_price": 89.44, "low_price": 88.7, "month": "08", "start_price": 89.63, "total_price": 3173815, "volume": 39524, "volume_price": 72890, "year": "2018", "dividend_ratio": 1.48, "pbr": 0.93, "per": 8.38}, {"date": "20180802", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.42, "high_price": 89.82, "last_price": 89.82, "low_price": 87.89, "month": "08", "start_price": 89.38, "total_price": 3187297, "volume": 37012, "volume_price": 71469, "year": "2018", "dividend_ratio": 1.47, "pbr": 0.93, "per": 8.41}, {"date": "20180803", "market": "KOSDAQ", "name": "건설", "compare": 0.29, "fluc_ratio": 0.32, "high_price": 90.19, "last_price": 90.11, "low_price": 89.46, "month": "08", "start_price": 89.77, "total_price": 3197393, "volume": 27990, "volume_price": 55510, "year": "2018", "dividend_ratio": 1.47, "pbr": 0.94, "per": 8.44}, {"date": "20180806", "market": "KOSDAQ", "name": "건설", "compare": -1.16, "fluc_ratio": -1.29, "high_price": 89.57, "last_price": 88.95, "low_price": 88.63, "month": "08", "start_price": 89.57, "total_price": 3156478, "volume": 15873, "volume_price": 27970, "year": "2018", "dividend_ratio": 1.49, "pbr": 0.92, "per": 8.33}, {"date": "20180807", "market": "KOSDAQ", "name": "건설", "compare": -0.21, "fluc_ratio": -0.24, "high_price": 89.21, "last_price": 88.74, "low_price": 88.1, "month": "08", "start_price": 89.19, "total_price": 3149075, "volume": 22216, "volume_price": 35033, "year": "2018", "dividend_ratio": 1.49, "pbr": 0.92, "per": 8.31}, {"date": "20180808", "market": "KOSDAQ", "name": "건설", "compare": 0.33, "fluc_ratio": 0.37, "high_price": 89.84, "last_price": 89.07, "low_price": 88.44, "month": "08", "start_price": 88.63, "total_price": 3160516, "volume": 24596, "volume_price": 55400, "year": "2018", "dividend_ratio": 1.49, "pbr": 0.92, "per": 8.34}, {"date": "20180809", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.36, "high_price": 89.1, "last_price": 88.75, "low_price": 88.24, "month": "08", "start_price": 88.92, "total_price": 3149253, "volume": 15052, "volume_price": 28755, "year": "2018", "dividend_ratio": 1.49, "pbr": 0.92, "per": 8.3}, {"date": "20180810", "market": "KOSDAQ", "name": "건설", "compare": 1.22, "fluc_ratio": 1.37, "high_price": 89.97, "last_price": 89.97, "low_price": 88.81, "month": "08", "start_price": 89.73, "total_price": 3192543, "volume": 42113, "volume_price": 107605, "year": "2018", "dividend_ratio": 1.47, "pbr": 0.93, "per": 8.42}, {"date": "20180813", "market": "KOSDAQ", "name": "건설", "compare": -3.59, "fluc_ratio": -3.99, "high_price": 90.95, "last_price": 86.38, "low_price": 86.38, "month": "08", "start_price": 90.32, "total_price": 3065255, "volume": 42084, "volume_price": 138888, "year": "2018", "dividend_ratio": 1.53, "pbr": 0.9, "per": 8.08}, {"date": "20180814", "market": "KOSDAQ", "name": "건설", "compare": 1.3, "fluc_ratio": 1.5, "high_price": 87.77, "last_price": 87.68, "low_price": 86.51, "month": "08", "start_price": 86.63, "total_price": 3111501, "volume": 44152, "volume_price": 58171, "year": "2018", "dividend_ratio": 1.51, "pbr": 0.91, "per": 8.2}, {"date": "20180816", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.58, "high_price": 88.56, "last_price": 88.19, "low_price": 86.67, "month": "08", "start_price": 88.37, "total_price": 3129392, "volume": 25120, "volume_price": 89824, "year": "2018", "dividend_ratio": 1.5, "pbr": 0.92, "per": 8.25}, {"date": "20180817", "market": "KOSDAQ", "name": "건설", "compare": 1.27, "fluc_ratio": 1.44, "high_price": 89.46, "last_price": 89.46, "low_price": 88.25, "month": "08", "start_price": 88.42, "total_price": 3174585, "volume": 18539, "volume_price": 50910, "year": "2018", "dividend_ratio": 1.48, "pbr": 0.93, "per": 8.37}, {"date": "20180820", "market": "KOSDAQ", "name": "건설", "compare": 0.13, "fluc_ratio": 0.15, "high_price": 90.25, "last_price": 89.59, "low_price": 89.37, "month": "08", "start_price": 89.45, "total_price": 3178982, "volume": 18361, "volume_price": 53231, "year": "2018", "dividend_ratio": 1.48, "pbr": 0.93, "per": 8.38}, {"date": "20180821", "market": "KOSDAQ", "name": "건설", "compare": 0.65, "fluc_ratio": 0.73, "high_price": 90.31, "last_price": 90.24, "low_price": 89.12, "month": "08", "start_price": 89.9, "total_price": 3202180, "volume": 13625, "volume_price": 35637, "year": "2018", "dividend_ratio": 1.47, "pbr": 0.94, "per": 8.44}, {"date": "20180822", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 90.77, "last_price": 90.26, "low_price": 89.88, "month": "08", "start_price": 90.2, "total_price": 3202800, "volume": 18942, "volume_price": 50637, "year": "2018", "dividend_ratio": 1.46, "pbr": 0.94, "per": 8.46}, {"date": "20180823", "market": "KOSDAQ", "name": "건설", "compare": 0.85, "fluc_ratio": 0.94, "high_price": 91.62, "last_price": 91.11, "low_price": 90.17, "month": "08", "start_price": 90.38, "total_price": 3234283, "volume": 21614, "volume_price": 67084, "year": "2018", "dividend_ratio": 1.45, "pbr": 0.95, "per": 8.54}, {"date": "20180824", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.25, "high_price": 91.25, "last_price": 90.88, "low_price": 90.03, "month": "08", "start_price": 91.25, "total_price": 3226022, "volume": 13935, "volume_price": 35523, "year": "2018", "dividend_ratio": 1.45, "pbr": 0.94, "per": 8.52}, {"date": "20180827", "market": "KOSDAQ", "name": "건설", "compare": -2.75, "fluc_ratio": -3.03, "high_price": 89.42, "last_price": 88.13, "low_price": 87.99, "month": "08", "start_price": 89.33, "total_price": 3128557, "volume": 17678, "volume_price": 45587, "year": "2018", "dividend_ratio": 1.5, "pbr": 0.92, "per": 8.25}, {"date": "20180828", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.41, "high_price": 89.58, "last_price": 88.49, "low_price": 87.83, "month": "08", "start_price": 88.56, "total_price": 3141216, "volume": 15417, "volume_price": 47739, "year": "2018", "dividend_ratio": 1.5, "pbr": 0.92, "per": 8.28}, {"date": "20180829", "market": "KOSDAQ", "name": "건설", "compare": -0.36, "fluc_ratio": -0.41, "high_price": 88.53, "last_price": 88.13, "low_price": 87.88, "month": "08", "start_price": 88.25, "total_price": 3128530, "volume": 9552, "volume_price": 24357, "year": "2018", "dividend_ratio": 1.5, "pbr": 0.91, "per": 8.25}, {"date": "20180830", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.75, "high_price": 89.24, "last_price": 88.79, "low_price": 88.06, "month": "08", "start_price": 88.35, "total_price": 3151942, "volume": 9535, "volume_price": 27729, "year": "2018", "dividend_ratio": 1.49, "pbr": 0.92, "per": 8.31}, {"date": "20180831", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.12, "high_price": 88.74, "last_price": 88.68, "low_price": 87.6, "month": "08", "start_price": 88.19, "total_price": 3148096, "volume": 8999, "volume_price": 25838, "year": "2018", "dividend_ratio": 1.49, "pbr": 0.92, "per": 8.3}, {"date": "20180903", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.42, "high_price": 89.55, "last_price": 89.05, "low_price": 88.45, "month": "09", "start_price": 89.55, "total_price": 3148113, "volume": 11996, "volume_price": 37167, "year": "2018", "dividend_ratio": 1.47, "pbr": 0.93, "per": 8.4}, {"date": "20180904", "market": "KOSDAQ", "name": "건설", "compare": 1.15, "fluc_ratio": 1.29, "high_price": 90.2, "last_price": 90.2, "low_price": 88.91, "month": "09", "start_price": 89.13, "total_price": 3188644, "volume": 15379, "volume_price": 55088, "year": "2018", "dividend_ratio": 1.46, "pbr": 0.94, "per": 8.51}, {"date": "20180905", "market": "KOSDAQ", "name": "건설", "compare": -0.29, "fluc_ratio": -0.32, "high_price": 91.01, "last_price": 89.91, "low_price": 89.56, "month": "09", "start_price": 90.98, "total_price": 3179141, "volume": 20632, "volume_price": 50319, "year": "2018", "dividend_ratio": 1.46, "pbr": 0.94, "per": 8.49}, {"date": "20180906", "market": "KOSDAQ", "name": "건설", "compare": -0.75, "fluc_ratio": -0.83, "high_price": 90.99, "last_price": 89.16, "low_price": 88.78, "month": "09", "start_price": 90.46, "total_price": 3153425, "volume": 20171, "volume_price": 60535, "year": "2018", "dividend_ratio": 1.47, "pbr": 0.93, "per": 8.42}, {"date": "20180907", "market": "KOSDAQ", "name": "건설", "compare": 1.54, "fluc_ratio": 1.73, "high_price": 90.7, "last_price": 90.7, "low_price": 89.17, "month": "09", "start_price": 89.27, "total_price": 3206706, "volume": 21436, "volume_price": 49136, "year": "2018", "dividend_ratio": 1.45, "pbr": 0.95, "per": 8.56}, {"date": "20180910", "market": "KOSDAQ", "name": "건설", "compare": 2.23, "fluc_ratio": 2.46, "high_price": 93.02, "last_price": 92.93, "low_price": 90.71, "month": "09", "start_price": 91.17, "total_price": 3284269, "volume": 23766, "volume_price": 86037, "year": "2018", "dividend_ratio": 1.41, "pbr": 0.94, "per": 8.17}, {"date": "20180911", "market": "KOSDAQ", "name": "건설", "compare": 0.55, "fluc_ratio": 0.59, "high_price": 94.21, "last_price": 93.48, "low_price": 92.8, "month": "09", "start_price": 93.57, "total_price": 3304747, "volume": 18774, "volume_price": 60874, "year": "2018", "dividend_ratio": 1.4, "pbr": 0.95, "per": 8.22}, {"date": "20180912", "market": "KOSDAQ", "name": "건설", "compare": -1.47, "fluc_ratio": -1.57, "high_price": 93.56, "last_price": 92.01, "low_price": 90.46, "month": "09", "start_price": 93.56, "total_price": 3252068, "volume": 15719, "volume_price": 50333, "year": "2018", "dividend_ratio": 1.43, "pbr": 0.93, "per": 8.09}, {"date": "20180913", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.12, "high_price": 92.41, "last_price": 91.9, "low_price": 91.43, "month": "09", "start_price": 91.98, "total_price": 3249407, "volume": 11539, "volume_price": 30566, "year": "2018", "dividend_ratio": 1.43, "pbr": 0.93, "per": 8.08}, {"date": "20180914", "market": "KOSDAQ", "name": "건설", "compare": 0.29, "fluc_ratio": 0.32, "high_price": 92.23, "last_price": 92.19, "low_price": 91.22, "month": "09", "start_price": 92.22, "total_price": 3259068, "volume": 10854, "volume_price": 30183, "year": "2018", "dividend_ratio": 1.42, "pbr": 0.93, "per": 8.1}, {"date": "20180917", "market": "KOSDAQ", "name": "건설", "compare": -0.21, "fluc_ratio": -0.23, "high_price": 92.68, "last_price": 91.98, "low_price": 90.88, "month": "09", "start_price": 92.65, "total_price": 3251149, "volume": 24306, "volume_price": 48549, "year": "2018", "dividend_ratio": 1.43, "pbr": 0.93, "per": 8.08}, {"date": "20180918", "market": "KOSDAQ", "name": "건설", "compare": -1.72, "fluc_ratio": -1.87, "high_price": 92.15, "last_price": 90.26, "low_price": 90.12, "month": "09", "start_price": 91.55, "total_price": 3191277, "volume": 28216, "volume_price": 65633, "year": "2018", "dividend_ratio": 1.45, "pbr": 0.92, "per": 7.93}, {"date": "20180919", "market": "KOSDAQ", "name": "건설", "compare": -2.97, "fluc_ratio": -3.29, "high_price": 90.64, "last_price": 87.29, "low_price": 87.29, "month": "09", "start_price": 90.59, "total_price": 3087407, "volume": 27775, "volume_price": 63796, "year": "2018", "dividend_ratio": 1.5, "pbr": 0.88, "per": 7.67}, {"date": "20180920", "market": "KOSDAQ", "name": "건설", "compare": -0.72, "fluc_ratio": -0.82, "high_price": 88.65, "last_price": 86.57, "low_price": 86.5, "month": "09", "start_price": 88.57, "total_price": 3061275, "volume": 15625, "volume_price": 32521, "year": "2018", "dividend_ratio": 1.52, "pbr": 0.88, "per": 7.6}, {"date": "20180921", "market": "KOSDAQ", "name": "건설", "compare": 1.88, "fluc_ratio": 2.17, "high_price": 88.51, "last_price": 88.45, "low_price": 86.6, "month": "09", "start_price": 86.65, "total_price": 3127565, "volume": 10239, "volume_price": 27588, "year": "2018", "dividend_ratio": 1.48, "pbr": 0.9, "per": 7.77}, {"date": "20180927", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.28, "high_price": 89.46, "last_price": 88.7, "low_price": 88.6, "month": "09", "start_price": 89.35, "total_price": 3138152, "volume": 13459, "volume_price": 29167, "year": "2018", "dividend_ratio": 1.48, "pbr": 0.9, "per": 7.79}, {"date": "20180928", "market": "KOSDAQ", "name": "건설", "compare": -1.08, "fluc_ratio": -1.22, "high_price": 88.6, "last_price": 87.62, "low_price": 87.03, "month": "09", "start_price": 88.57, "total_price": 3100696, "volume": 12025, "volume_price": 21033, "year": "2018", "dividend_ratio": 1.5, "pbr": 0.89, "per": 7.7}, {"date": "20181001", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.39, "high_price": 88.31, "last_price": 87.28, "low_price": 87.15, "month": "10", "start_price": 87.93, "total_price": 3090954, "volume": 16862, "volume_price": 23219, "year": "2018", "dividend_ratio": 1.5, "pbr": 0.89, "per": 7.67}, {"date": "20181002", "market": "KOSDAQ", "name": "건설", "compare": -0.93, "fluc_ratio": -1.07, "high_price": 87.58, "last_price": 86.35, "low_price": 86.14, "month": "10", "start_price": 87, "total_price": 3058873, "volume": 15923, "volume_price": 28351, "year": "2018", "dividend_ratio": 1.52, "pbr": 0.88, "per": 7.59}, {"date": "20181004", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.63, "high_price": 87.71, "last_price": 85.81, "low_price": 85.64, "month": "10", "start_price": 87.54, "total_price": 3038288, "volume": 16340, "volume_price": 22932, "year": "2018", "dividend_ratio": 1.53, "pbr": 0.87, "per": 7.55}, {"date": "20181005", "market": "KOSDAQ", "name": "건설", "compare": -0.87, "fluc_ratio": -1.01, "high_price": 86.07, "last_price": 84.94, "low_price": 84.46, "month": "10", "start_price": 85.24, "total_price": 3008223, "volume": 20283, "volume_price": 21004, "year": "2018", "dividend_ratio": 1.54, "pbr": 0.86, "per": 7.47}, {"date": "20181008", "market": "KOSDAQ", "name": "건설", "compare": -0.44, "fluc_ratio": -0.52, "high_price": 85.67, "last_price": 84.5, "low_price": 84.47, "month": "10", "start_price": 84.91, "total_price": 2992914, "volume": 10645, "volume_price": 23011, "year": "2018", "dividend_ratio": 1.55, "pbr": 0.86, "per": 7.43}, {"date": "20181010", "market": "KOSDAQ", "name": "건설", "compare": -5.2, "fluc_ratio": -6.15, "high_price": 83.98, "last_price": 79.3, "low_price": 79.27, "month": "10", "start_price": 83.72, "total_price": 2811001, "volume": 20202, "volume_price": 35805, "year": "2018", "dividend_ratio": 1.65, "pbr": 0.8, "per": 6.97}, {"date": "20181011", "market": "KOSDAQ", "name": "건설", "compare": -4.13, "fluc_ratio": -5.21, "high_price": 78.04, "last_price": 75.17, "low_price": 75.17, "month": "10", "start_price": 76.42, "total_price": 2665029, "volume": 18282, "volume_price": 31895, "year": "2018", "dividend_ratio": 1.75, "pbr": 0.76, "per": 6.6}, {"date": "20181012", "market": "KOSDAQ", "name": "건설", "compare": 2.33, "fluc_ratio": 3.1, "high_price": 77.5, "last_price": 77.5, "low_price": 74.49, "month": "10", "start_price": 74.49, "total_price": 2747961, "volume": 10459, "volume_price": 22303, "year": "2018", "dividend_ratio": 1.69, "pbr": 0.79, "per": 6.81}, {"date": "20181015", "market": "KOSDAQ", "name": "건설", "compare": -0.75, "fluc_ratio": -0.97, "high_price": 78.52, "last_price": 76.75, "low_price": 76.51, "month": "10", "start_price": 77.52, "total_price": 2721056, "volume": 8403, "volume_price": 18350, "year": "2018", "dividend_ratio": 1.71, "pbr": 0.78, "per": 6.74}, {"date": "20181016", "market": "KOSDAQ", "name": "건설", "compare": 1.39, "fluc_ratio": 1.81, "high_price": 78.16, "last_price": 78.14, "low_price": 76.84, "month": "10", "start_price": 76.93, "total_price": 2771111, "volume": 5704, "volume_price": 11973, "year": "2018", "dividend_ratio": 1.68, "pbr": 0.79, "per": 6.86}, {"date": "20181017", "market": "KOSDAQ", "name": "건설", "compare": 1.08, "fluc_ratio": 1.38, "high_price": 79.87, "last_price": 79.22, "low_price": 78.53, "month": "10", "start_price": 79.09, "total_price": 2808717, "volume": 11417, "volume_price": 22489, "year": "2018", "dividend_ratio": 1.66, "pbr": 0.8, "per": 6.96}, {"date": "20181018", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.25, "high_price": 80.57, "last_price": 79.02, "low_price": 78.9, "month": "10", "start_price": 79.49, "total_price": 2801152, "volume": 11114, "volume_price": 43551, "year": "2018", "dividend_ratio": 1.66, "pbr": 0.8, "per": 6.94}, {"date": "20181019", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.28, "high_price": 79.5, "last_price": 79.24, "low_price": 78.06, "month": "10", "start_price": 78.9, "total_price": 2809274, "volume": 8653, "volume_price": 16828, "year": "2018", "dividend_ratio": 1.65, "pbr": 0.8, "per": 6.96}, {"date": "20181022", "market": "KOSDAQ", "name": "건설", "compare": -1.44, "fluc_ratio": -1.82, "high_price": 78.27, "last_price": 77.8, "low_price": 77.46, "month": "10", "start_price": 78.27, "total_price": 2759329, "volume": 9041, "volume_price": 17037, "year": "2018", "dividend_ratio": 1.69, "pbr": 0.79, "per": 6.83}, {"date": "20181023", "market": "KOSDAQ", "name": "건설", "compare": -0.77, "fluc_ratio": -0.99, "high_price": 78.64, "last_price": 77.03, "low_price": 76.51, "month": "10", "start_price": 77.85, "total_price": 2732846, "volume": 10541, "volume_price": 22602, "year": "2018", "dividend_ratio": 1.7, "pbr": 0.78, "per": 6.76}, {"date": "20181024", "market": "KOSDAQ", "name": "건설", "compare": -1.9, "fluc_ratio": -2.47, "high_price": 77.82, "last_price": 75.13, "low_price": 74.73, "month": "10", "start_price": 77.19, "total_price": 2666640, "volume": 13126, "volume_price": 19508, "year": "2018", "dividend_ratio": 1.75, "pbr": 0.76, "per": 6.59}, {"date": "20181025", "market": "KOSDAQ", "name": "건설", "compare": -1.13, "fluc_ratio": -1.5, "high_price": 74.34, "last_price": 74, "low_price": 72.63, "month": "10", "start_price": 73.42, "total_price": 2627007, "volume": 19742, "volume_price": 30452, "year": "2018", "dividend_ratio": 1.77, "pbr": 0.75, "per": 6.49}, {"date": "20181026", "market": "KOSDAQ", "name": "건설", "compare": -1.91, "fluc_ratio": -2.58, "high_price": 74.86, "last_price": 72.09, "low_price": 71.64, "month": "10", "start_price": 74.75, "total_price": 2559239, "volume": 19858, "volume_price": 35283, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.73, "per": 6.33}, {"date": "20181029", "market": "KOSDAQ", "name": "건설", "compare": -5.33, "fluc_ratio": -7.39, "high_price": 72.57, "last_price": 66.76, "low_price": 66.76, "month": "10", "start_price": 71.28, "total_price": 2370751, "volume": 17072, "volume_price": 27827, "year": "2018", "dividend_ratio": 1.97, "pbr": 0.68, "per": 5.86}, {"date": "20181030", "market": "KOSDAQ", "name": "건설", "compare": 1.09, "fluc_ratio": 1.63, "high_price": 68.11, "last_price": 67.85, "low_price": 64.88, "month": "10", "start_price": 65.52, "total_price": 2407809, "volume": 66612, "volume_price": 37038, "year": "2018", "dividend_ratio": 1.94, "pbr": 0.69, "per": 5.94}, {"date": "20181031", "market": "KOSDAQ", "name": "건설", "compare": 1.14, "fluc_ratio": 1.68, "high_price": 69.01, "last_price": 68.99, "low_price": 67.43, "month": "10", "start_price": 67.88, "total_price": 2449362, "volume": 94940, "volume_price": 34483, "year": "2018", "dividend_ratio": 1.91, "pbr": 0.7, "per": 6.05}, {"date": "20181101", "market": "KOSDAQ", "name": "건설", "compare": 1.64, "fluc_ratio": 2.38, "high_price": 71.56, "last_price": 70.63, "low_price": 69.54, "month": "11", "start_price": 69.56, "total_price": 2507245, "volume": 33284, "volume_price": 24117, "year": "2018", "dividend_ratio": 1.86, "pbr": 0.71, "per": 6.19}, {"date": "20181102", "market": "KOSDAQ", "name": "건설", "compare": 3.34, "fluc_ratio": 4.73, "high_price": 74.24, "last_price": 73.97, "low_price": 71.28, "month": "11", "start_price": 71.28, "total_price": 2650964, "volume": 24416, "volume_price": 42934, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.75, "per": 6.49}, {"date": "20181105", "market": "KOSDAQ", "name": "건설", "compare": -0.4, "fluc_ratio": -0.54, "high_price": 73.95, "last_price": 73.57, "low_price": 72.34, "month": "11", "start_price": 73.39, "total_price": 2636685, "volume": 28665, "volume_price": 29736, "year": "2018", "dividend_ratio": 1.79, "pbr": 0.74, "per": 6.45}, {"date": "20181106", "market": "KOSDAQ", "name": "건설", "compare": 0.17, "fluc_ratio": 0.23, "high_price": 74.26, "last_price": 73.74, "low_price": 73.17, "month": "11", "start_price": 73.97, "total_price": 2642809, "volume": 20863, "volume_price": 18357, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.75, "per": 6.47}, {"date": "20181107", "market": "KOSDAQ", "name": "건설", "compare": -1.9, "fluc_ratio": -2.58, "high_price": 75.06, "last_price": 71.84, "low_price": 71.37, "month": "11", "start_price": 73.83, "total_price": 2574765, "volume": 20926, "volume_price": 29065, "year": "2018", "dividend_ratio": 1.83, "pbr": 0.73, "per": 6.3}, {"date": "20181108", "market": "KOSDAQ", "name": "건설", "compare": 1.36, "fluc_ratio": 1.89, "high_price": 73.31, "last_price": 73.2, "low_price": 72.38, "month": "11", "start_price": 72.42, "total_price": 2623370, "volume": 192716, "volume_price": 39546, "year": "2018", "dividend_ratio": 1.8, "pbr": 0.74, "per": 6.42}, {"date": "20181109", "market": "KOSDAQ", "name": "건설", "compare": -0.7, "fluc_ratio": -0.96, "high_price": 73.15, "last_price": 72.5, "low_price": 71.52, "month": "11", "start_price": 73.09, "total_price": 2598256, "volume": 305127, "volume_price": 54264, "year": "2018", "dividend_ratio": 1.81, "pbr": 0.73, "per": 6.36}, {"date": "20181112", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.32, "high_price": 72.85, "last_price": 72.27, "low_price": 71.85, "month": "11", "start_price": 71.89, "total_price": 2590198, "volume": 191388, "volume_price": 37946, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.73, "per": 6.34}, {"date": "20181113", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.32, "high_price": 72.15, "last_price": 72.04, "low_price": 70.18, "month": "11", "start_price": 71.36, "total_price": 2581946, "volume": 118489, "volume_price": 30069, "year": "2018", "dividend_ratio": 1.82, "pbr": 0.73, "per": 6.32}, {"date": "20181114", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.19, "high_price": 72.54, "last_price": 71.9, "low_price": 71.46, "month": "11", "start_price": 72.38, "total_price": 2576791, "volume": 66364, "volume_price": 20855, "year": "2018", "dividend_ratio": 1.83, "pbr": 0.73, "per": 6.31}, {"date": "20181115", "market": "KOSDAQ", "name": "건설", "compare": 1.19, "fluc_ratio": 1.66, "high_price": 73.12, "last_price": 73.09, "low_price": 71.16, "month": "11", "start_price": 71.72, "total_price": 2619438, "volume": 176640, "volume_price": 36392, "year": "2018", "dividend_ratio": 1.8, "pbr": 0.74, "per": 6.42}, {"date": "20181116", "market": "KOSDAQ", "name": "건설", "compare": 0.71, "fluc_ratio": 0.97, "high_price": 74.02, "last_price": 73.8, "low_price": 73.33, "month": "11", "start_price": 73.48, "total_price": 2644919, "volume": 136596, "volume_price": 34390, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.75, "per": 6.48}, {"date": "20181119", "market": "KOSDAQ", "name": "건설", "compare": 0.71, "fluc_ratio": 0.96, "high_price": 74.84, "last_price": 74.51, "low_price": 73.97, "month": "11", "start_price": 74.07, "total_price": 2670458, "volume": 36070, "volume_price": 20090, "year": "2018", "dividend_ratio": 1.76, "pbr": 0.75, "per": 6.54}, {"date": "20181120", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -1.05, "high_price": 74.08, "last_price": 73.73, "low_price": 73.29, "month": "11", "start_price": 73.53, "total_price": 2642479, "volume": 33422, "volume_price": 16548, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.75, "per": 6.47}, {"date": "20181121", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.22, "high_price": 74.14, "last_price": 73.89, "low_price": 73.06, "month": "11", "start_price": 73.39, "total_price": 2647970, "volume": 35985, "volume_price": 21097, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.75, "per": 6.48}, {"date": "20181122", "market": "KOSDAQ", "name": "건설", "compare": -0.38, "fluc_ratio": -0.51, "high_price": 74.21, "last_price": 73.51, "low_price": 73.15, "month": "11", "start_price": 74.06, "total_price": 2634479, "volume": 33425, "volume_price": 14659, "year": "2018", "dividend_ratio": 1.79, "pbr": 0.74, "per": 6.45}, {"date": "20181123", "market": "KOSDAQ", "name": "건설", "compare": -0.21, "fluc_ratio": -0.29, "high_price": 74.4, "last_price": 73.3, "low_price": 73.21, "month": "11", "start_price": 73.9, "total_price": 2626887, "volume": 70206, "volume_price": 27171, "year": "2018", "dividend_ratio": 1.79, "pbr": 0.74, "per": 6.42}, {"date": "20181126", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.9, "high_price": 74.41, "last_price": 73.96, "low_price": 73.73, "month": "11", "start_price": 74.03, "total_price": 2650660, "volume": 20348, "volume_price": 22412, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.75, "per": 6.47}, {"date": "20181127", "market": "KOSDAQ", "name": "건설", "compare": 0.71, "fluc_ratio": 0.96, "high_price": 74.85, "last_price": 74.67, "low_price": 73.75, "month": "11", "start_price": 74, "total_price": 2676203, "volume": 27148, "volume_price": 33651, "year": "2018", "dividend_ratio": 1.76, "pbr": 0.75, "per": 6.54}, {"date": "20181128", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.23, "high_price": 74.77, "last_price": 74.5, "low_price": 74.3, "month": "11", "start_price": 74.6, "total_price": 2669826, "volume": 21792, "volume_price": 21377, "year": "2018", "dividend_ratio": 1.77, "pbr": 0.75, "per": 6.52}, {"date": "20181129", "market": "KOSDAQ", "name": "건설", "compare": 1.43, "fluc_ratio": 1.92, "high_price": 76.57, "last_price": 75.93, "low_price": 75.09, "month": "11", "start_price": 75.09, "total_price": 2721272, "volume": 39931, "volume_price": 84094, "year": "2018", "dividend_ratio": 1.73, "pbr": 0.77, "per": 6.64}, {"date": "20181130", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.2, "high_price": 76.55, "last_price": 75.78, "low_price": 75.45, "month": "11", "start_price": 76, "total_price": 2715711, "volume": 19345, "volume_price": 34373, "year": "2018", "dividend_ratio": 1.74, "pbr": 0.76, "per": 6.63}, {"date": "20181203", "market": "KOSDAQ", "name": "건설", "compare": 1.81, "fluc_ratio": 2.39, "high_price": 77.59, "last_price": 77.59, "low_price": 76.17, "month": "12", "start_price": 76.46, "total_price": 2780540, "volume": 21061, "volume_price": 42265, "year": "2018", "dividend_ratio": 1.7, "pbr": 0.78, "per": 6.77}, {"date": "20181204", "market": "KOSDAQ", "name": "건설", "compare": 0.68, "fluc_ratio": 0.88, "high_price": 78.68, "last_price": 78.27, "low_price": 77.46, "month": "12", "start_price": 77.74, "total_price": 2805094, "volume": 47136, "volume_price": 60079, "year": "2018", "dividend_ratio": 1.69, "pbr": 0.79, "per": 6.81}, {"date": "20181205", "market": "KOSDAQ", "name": "건설", "compare": 0.7, "fluc_ratio": 0.89, "high_price": 79.29, "last_price": 78.97, "low_price": 77.18, "month": "12", "start_price": 77.18, "total_price": 2830091, "volume": 25853, "volume_price": 90282, "year": "2018", "dividend_ratio": 1.68, "pbr": 0.79, "per": 6.88}, {"date": "20181206", "market": "KOSDAQ", "name": "건설", "compare": -1.73, "fluc_ratio": -2.19, "high_price": 79.38, "last_price": 77.24, "low_price": 76.83, "month": "12", "start_price": 78.93, "total_price": 2768174, "volume": 31389, "volume_price": 49553, "year": "2018", "dividend_ratio": 1.71, "pbr": 0.78, "per": 6.75}, {"date": "20181207", "market": "KOSDAQ", "name": "건설", "compare": 1.04, "fluc_ratio": 1.35, "high_price": 78.33, "last_price": 78.28, "low_price": 77.49, "month": "12", "start_price": 77.95, "total_price": 2805489, "volume": 28338, "volume_price": 41156, "year": "2018", "dividend_ratio": 1.69, "pbr": 0.77, "per": 7.4}, {"date": "20181210", "market": "KOSDAQ", "name": "건설", "compare": -2.47, "fluc_ratio": -3.16, "high_price": 77.38, "last_price": 75.81, "low_price": 75.32, "month": "12", "start_price": 76.83, "total_price": 2717020, "volume": 14029, "volume_price": 26791, "year": "2018", "dividend_ratio": 1.74, "pbr": 0.75, "per": 7.18}, {"date": "20181211", "market": "KOSDAQ", "name": "건설", "compare": -1.15, "fluc_ratio": -1.52, "high_price": 76.1, "last_price": 74.66, "low_price": 74.54, "month": "12", "start_price": 75.79, "total_price": 2675659, "volume": 17605, "volume_price": 23319, "year": "2018", "dividend_ratio": 1.76, "pbr": 0.73, "per": 7.07}, {"date": "20181212", "market": "KOSDAQ", "name": "건설", "compare": 0.85, "fluc_ratio": 1.14, "high_price": 75.56, "last_price": 75.51, "low_price": 74.67, "month": "12", "start_price": 74.9, "total_price": 2706116, "volume": 28517, "volume_price": 21802, "year": "2018", "dividend_ratio": 1.75, "pbr": 0.74, "per": 7.14}, {"date": "20181213", "market": "KOSDAQ", "name": "건설", "compare": 1.54, "fluc_ratio": 2.04, "high_price": 77.05, "last_price": 77.05, "low_price": 75.53, "month": "12", "start_price": 75.53, "total_price": 2761250, "volume": 17847, "volume_price": 21870, "year": "2018", "dividend_ratio": 1.71, "pbr": 0.75, "per": 7.29}, {"date": "20181214", "market": "KOSDAQ", "name": "건설", "compare": -0.71, "fluc_ratio": -0.92, "high_price": 77.43, "last_price": 76.34, "low_price": 75.77, "month": "12", "start_price": 77.33, "total_price": 2736032, "volume": 11150, "volume_price": 18490, "year": "2018", "dividend_ratio": 1.73, "pbr": 0.75, "per": 7.23}, {"date": "20181217", "market": "KOSDAQ", "name": "건설", "compare": -0.77, "fluc_ratio": -1.01, "high_price": 76.17, "last_price": 75.57, "low_price": 75.09, "month": "12", "start_price": 76.13, "total_price": 2708356, "volume": 12478, "volume_price": 18133, "year": "2018", "dividend_ratio": 1.75, "pbr": 0.74, "per": 7.16}, {"date": "20181218", "market": "KOSDAQ", "name": "건설", "compare": -0.37, "fluc_ratio": -0.49, "high_price": 75.96, "last_price": 75.2, "low_price": 74.78, "month": "12", "start_price": 74.9, "total_price": 2695036, "volume": 13603, "volume_price": 17123, "year": "2018", "dividend_ratio": 1.75, "pbr": 0.74, "per": 7.12}, {"date": "20181219", "market": "KOSDAQ", "name": "건설", "compare": 0.75, "fluc_ratio": 1, "high_price": 76.23, "last_price": 75.95, "low_price": 75.23, "month": "12", "start_price": 75.49, "total_price": 2721876, "volume": 16346, "volume_price": 27742, "year": "2018", "dividend_ratio": 1.74, "pbr": 0.74, "per": 7.2}, {"date": "20181220", "market": "KOSDAQ", "name": "건설", "compare": -0.07, "fluc_ratio": -0.09, "high_price": 76.56, "last_price": 75.88, "low_price": 75.42, "month": "12", "start_price": 75.86, "total_price": 2719331, "volume": 12660, "volume_price": 25528, "year": "2018", "dividend_ratio": 1.74, "pbr": 0.74, "per": 7.19}, {"date": "20181221", "market": "KOSDAQ", "name": "건설", "compare": -0.25, "fluc_ratio": -0.33, "high_price": 76.38, "last_price": 75.63, "low_price": 75.63, "month": "12", "start_price": 76.08, "total_price": 2710428, "volume": 14732, "volume_price": 14288, "year": "2018", "dividend_ratio": 1.74, "pbr": 0.74, "per": 7.17}, {"date": "20181224", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.25, "high_price": 75.91, "last_price": 75.82, "low_price": 74.92, "month": "12", "start_price": 75.51, "total_price": 2717267, "volume": 10209, "volume_price": 18134, "year": "2018", "dividend_ratio": 1.74, "pbr": 0.74, "per": 7.2}, {"date": "20181226", "market": "KOSDAQ", "name": "건설", "compare": -1.75, "fluc_ratio": -2.31, "high_price": 75.11, "last_price": 74.07, "low_price": 73.74, "month": "12", "start_price": 74.85, "total_price": 2654688, "volume": 15491, "volume_price": 22314, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.73, "per": 7.03}, {"date": "20181227", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.03, "high_price": 74.58, "last_price": 74.09, "low_price": 73.88, "month": "12", "start_price": 74.56, "total_price": 2655310, "volume": 33932, "volume_price": 16360, "year": "2018", "dividend_ratio": 1.78, "pbr": 0.73, "per": 7.03}, {"date": "20181228", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.24, "high_price": 75.14, "last_price": 74.27, "low_price": 74.26, "month": "12", "start_price": 74.45, "total_price": 2661670, "volume": 35466, "volume_price": 38170, "year": "2018", "dividend_ratio": 1.77, "pbr": 0.73, "per": 7.05}, {"date": "20190102", "market": "KOSDAQ", "name": "건설", "compare": -1.22, "fluc_ratio": -1.64, "high_price": 74.94, "last_price": 73.05, "low_price": 72.96, "month": "01", "start_price": 74.94, "total_price": 2620620, "volume": 8851, "volume_price": 15397, "year": "2019", "dividend_ratio": 1.8, "pbr": 0.72, "per": 6.94}, {"date": "20190103", "market": "KOSDAQ", "name": "건설", "compare": -0.21, "fluc_ratio": -0.29, "high_price": 73.72, "last_price": 72.84, "low_price": 72.64, "month": "01", "start_price": 73.32, "total_price": 2612861, "volume": 10922, "volume_price": 20415, "year": "2019", "dividend_ratio": 1.81, "pbr": 0.71, "per": 6.92}, {"date": "20190104", "market": "KOSDAQ", "name": "건설", "compare": 0.26, "fluc_ratio": 0.36, "high_price": 73.15, "last_price": 73.1, "low_price": 71.76, "month": "01", "start_price": 72.7, "total_price": 2622299, "volume": 7323, "volume_price": 12942, "year": "2019", "dividend_ratio": 1.8, "pbr": 0.72, "per": 6.95}, {"date": "20190107", "market": "KOSDAQ", "name": "건설", "compare": 1.51, "fluc_ratio": 2.07, "high_price": 74.66, "last_price": 74.61, "low_price": 73.44, "month": "01", "start_price": 73.69, "total_price": 2676653, "volume": 42917, "volume_price": 20748, "year": "2019", "dividend_ratio": 1.76, "pbr": 0.73, "per": 7.09}, {"date": "20190108", "market": "KOSDAQ", "name": "건설", "compare": 1.44, "fluc_ratio": 1.93, "high_price": 76.88, "last_price": 76.05, "low_price": 74.74, "month": "01", "start_price": 74.88, "total_price": 2728216, "volume": 39340, "volume_price": 149721, "year": "2019", "dividend_ratio": 1.73, "pbr": 0.75, "per": 7.23}, {"date": "20190109", "market": "KOSDAQ", "name": "건설", "compare": 1.58, "fluc_ratio": 2.08, "high_price": 77.77, "last_price": 77.63, "low_price": 76.74, "month": "01", "start_price": 76.88, "total_price": 2785603, "volume": 25103, "volume_price": 93135, "year": "2019", "dividend_ratio": 1.69, "pbr": 0.76, "per": 7.38}, {"date": "20190110", "market": "KOSDAQ", "name": "건설", "compare": -0.19, "fluc_ratio": -0.24, "high_price": 78.06, "last_price": 77.44, "low_price": 77.07, "month": "01", "start_price": 77.92, "total_price": 2778972, "volume": 18391, "volume_price": 38328, "year": "2019", "dividend_ratio": 1.7, "pbr": 0.76, "per": 7.36}, {"date": "20190111", "market": "KOSDAQ", "name": "건설", "compare": 1.72, "fluc_ratio": 2.22, "high_price": 79.18, "last_price": 79.16, "low_price": 77.55, "month": "01", "start_price": 77.56, "total_price": 2840741, "volume": 22845, "volume_price": 103857, "year": "2019", "dividend_ratio": 1.66, "pbr": 0.78, "per": 7.53}, {"date": "20190114", "market": "KOSDAQ", "name": "건설", "compare": 0.44, "fluc_ratio": 0.56, "high_price": 79.87, "last_price": 79.6, "low_price": 79.06, "month": "01", "start_price": 79.77, "total_price": 2856460, "volume": 25885, "volume_price": 48232, "year": "2019", "dividend_ratio": 1.65, "pbr": 0.78, "per": 7.57}, {"date": "20190115", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.83, "high_price": 80.35, "last_price": 80.26, "low_price": 79.83, "month": "01", "start_price": 80.16, "total_price": 2880039, "volume": 26793, "volume_price": 72733, "year": "2019", "dividend_ratio": 1.64, "pbr": 0.79, "per": 7.63}, {"date": "20190116", "market": "KOSDAQ", "name": "건설", "compare": 1.4, "fluc_ratio": 1.74, "high_price": 81.88, "last_price": 81.66, "low_price": 80.18, "month": "01", "start_price": 80.49, "total_price": 2930344, "volume": 31787, "volume_price": 92204, "year": "2019", "dividend_ratio": 1.61, "pbr": 0.8, "per": 7.76}, {"date": "20190117", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.38, "high_price": 82.48, "last_price": 81.35, "low_price": 80.75, "month": "01", "start_price": 82.41, "total_price": 2919041, "volume": 17031, "volume_price": 47410, "year": "2019", "dividend_ratio": 1.62, "pbr": 0.8, "per": 7.71}, {"date": "20190118", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.82, "high_price": 82.2, "last_price": 82.02, "low_price": 81.16, "month": "01", "start_price": 81.53, "total_price": 2943092, "volume": 14276, "volume_price": 35694, "year": "2019", "dividend_ratio": 1.61, "pbr": 0.8, "per": 7.77}, {"date": "20190121", "market": "KOSDAQ", "name": "건설", "compare": -1.02, "fluc_ratio": -1.24, "high_price": 82.17, "last_price": 81, "low_price": 81, "month": "01", "start_price": 82.17, "total_price": 2906789, "volume": 12041, "volume_price": 26763, "year": "2019", "dividend_ratio": 1.63, "pbr": 0.79, "per": 7.68}, {"date": "20190122", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 81.52, "last_price": 80.98, "low_price": 80.73, "month": "01", "start_price": 81.3, "total_price": 2905752, "volume": 16771, "volume_price": 37540, "year": "2019", "dividend_ratio": 1.63, "pbr": 0.79, "per": 7.68}, {"date": "20190123", "market": "KOSDAQ", "name": "건설", "compare": 1.04, "fluc_ratio": 1.28, "high_price": 82.02, "last_price": 82.02, "low_price": 80.75, "month": "01", "start_price": 80.78, "total_price": 2943126, "volume": 32043, "volume_price": 56401, "year": "2019", "dividend_ratio": 1.6, "pbr": 0.8, "per": 7.78}, {"date": "20190124", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.22, "high_price": 82.44, "last_price": 82.2, "low_price": 81.62, "month": "01", "start_price": 82.09, "total_price": 2951033, "volume": 13034, "volume_price": 37795, "year": "2019", "dividend_ratio": 1.6, "pbr": 0.81, "per": 7.81}, {"date": "20190125", "market": "KOSDAQ", "name": "건설", "compare": 0.33, "fluc_ratio": 0.4, "high_price": 82.76, "last_price": 82.53, "low_price": 82.25, "month": "01", "start_price": 82.34, "total_price": 2962958, "volume": 21772, "volume_price": 28419, "year": "2019", "dividend_ratio": 1.59, "pbr": 0.81, "per": 7.84}, {"date": "20190128", "market": "KOSDAQ", "name": "건설", "compare": 0.54, "fluc_ratio": 0.65, "high_price": 83.3, "last_price": 83.07, "low_price": 82.6, "month": "01", "start_price": 82.82, "total_price": 2982388, "volume": 17969, "volume_price": 41086, "year": "2019", "dividend_ratio": 1.59, "pbr": 0.81, "per": 7.88}, {"date": "20190129", "market": "KOSDAQ", "name": "건설", "compare": -1.47, "fluc_ratio": -1.77, "high_price": 83.19, "last_price": 81.6, "low_price": 81.3, "month": "01", "start_price": 83.04, "total_price": 2929614, "volume": 16156, "volume_price": 47543, "year": "2019", "dividend_ratio": 1.61, "pbr": 0.8, "per": 7.74}, {"date": "20190130", "market": "KOSDAQ", "name": "건설", "compare": 2.57, "fluc_ratio": 3.15, "high_price": 85.18, "last_price": 84.17, "low_price": 82.14, "month": "01", "start_price": 82.21, "total_price": 3021891, "volume": 47280, "volume_price": 184474, "year": "2019", "dividend_ratio": 1.56, "pbr": 0.83, "per": 8}, {"date": "20190131", "market": "KOSDAQ", "name": "건설", "compare": 0.06, "fluc_ratio": 0.07, "high_price": 84.68, "last_price": 84.23, "low_price": 83.29, "month": "01", "start_price": 84.6, "total_price": 3023865, "volume": 13463, "volume_price": 43515, "year": "2019", "dividend_ratio": 1.56, "pbr": 0.83, "per": 8}, {"date": "20190201", "market": "KOSDAQ", "name": "건설", "compare": 1.96, "fluc_ratio": 2.33, "high_price": 86.24, "last_price": 86.19, "low_price": 84.45, "month": "02", "start_price": 84.73, "total_price": 3097265, "volume": 29231, "volume_price": 106107, "year": "2019", "dividend_ratio": 1.52, "pbr": 0.85, "per": 8.2}, {"date": "20190207", "market": "KOSDAQ", "name": "건설", "compare": 1.24, "fluc_ratio": 1.44, "high_price": 87.43, "last_price": 87.43, "low_price": 85.95, "month": "02", "start_price": 87.19, "total_price": 3141863, "volume": 16916, "volume_price": 60795, "year": "2019", "dividend_ratio": 1.5, "pbr": 0.86, "per": 8.32}, {"date": "20190208", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.77, "high_price": 88.35, "last_price": 88.1, "low_price": 86.95, "month": "02", "start_price": 87.3, "total_price": 3165910, "volume": 20588, "volume_price": 96115, "year": "2019", "dividend_ratio": 1.49, "pbr": 0.87, "per": 8.38}, {"date": "20190211", "market": "KOSDAQ", "name": "건설", "compare": -0.91, "fluc_ratio": -1.03, "high_price": 88.65, "last_price": 87.19, "low_price": 87.17, "month": "02", "start_price": 88.54, "total_price": 3133035, "volume": 25238, "volume_price": 71342, "year": "2019", "dividend_ratio": 1.51, "pbr": 0.86, "per": 8.3}, {"date": "20190212", "market": "KOSDAQ", "name": "건설", "compare": 0.84, "fluc_ratio": 0.96, "high_price": 88.66, "last_price": 88.03, "low_price": 87.09, "month": "02", "start_price": 87.15, "total_price": 3163385, "volume": 16444, "volume_price": 64857, "year": "2019", "dividend_ratio": 1.49, "pbr": 0.87, "per": 8.38}, {"date": "20190213", "market": "KOSDAQ", "name": "건설", "compare": 0.65, "fluc_ratio": 0.74, "high_price": 89.16, "last_price": 88.68, "low_price": 88.26, "month": "02", "start_price": 88.42, "total_price": 3186726, "volume": 14650, "volume_price": 49147, "year": "2019", "dividend_ratio": 1.48, "pbr": 0.87, "per": 8.44}, {"date": "20190214", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.34, "high_price": 89.17, "last_price": 88.38, "low_price": 87.47, "month": "02", "start_price": 88.67, "total_price": 3175919, "volume": 16302, "volume_price": 38973, "year": "2019", "dividend_ratio": 1.49, "pbr": 0.87, "per": 8.41}, {"date": "20190215", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.55, "high_price": 89.03, "last_price": 87.89, "low_price": 87.49, "month": "02", "start_price": 88.59, "total_price": 3166977, "volume": 11117, "volume_price": 30797, "year": "2019", "dividend_ratio": 1.49, "pbr": 0.86, "per": 8.36}, {"date": "20190218", "market": "KOSDAQ", "name": "건설", "compare": 0.06, "fluc_ratio": 0.07, "high_price": 88.53, "last_price": 87.95, "low_price": 87.56, "month": "02", "start_price": 88.51, "total_price": 3169354, "volume": 11696, "volume_price": 19480, "year": "2019", "dividend_ratio": 1.49, "pbr": 0.87, "per": 8.37}, {"date": "20190219", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.58, "high_price": 89.07, "last_price": 88.46, "low_price": 87.86, "month": "02", "start_price": 88.22, "total_price": 3187551, "volume": 19472, "volume_price": 70873, "year": "2019", "dividend_ratio": 1.48, "pbr": 0.87, "per": 8.42}, {"date": "20190220", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.46, "high_price": 88.79, "last_price": 88.05, "low_price": 87.72, "month": "02", "start_price": 88.67, "total_price": 3172951, "volume": 22181, "volume_price": 38438, "year": "2019", "dividend_ratio": 1.49, "pbr": 0.87, "per": 8.38}, {"date": "20190221", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.27, "high_price": 88.83, "last_price": 87.81, "low_price": 87.13, "month": "02", "start_price": 88.25, "total_price": 3164184, "volume": 18388, "volume_price": 61936, "year": "2019", "dividend_ratio": 1.5, "pbr": 0.86, "per": 8.36}, {"date": "20190222", "market": "KOSDAQ", "name": "건설", "compare": -0.86, "fluc_ratio": -0.98, "high_price": 88.56, "last_price": 86.95, "low_price": 86.95, "month": "02", "start_price": 87.74, "total_price": 3133390, "volume": 15497, "volume_price": 76343, "year": "2019", "dividend_ratio": 1.51, "pbr": 0.86, "per": 8.27}, {"date": "20190225", "market": "KOSDAQ", "name": "건설", "compare": -0.84, "fluc_ratio": -0.97, "high_price": 87.2, "last_price": 86.11, "low_price": 85.47, "month": "02", "start_price": 87.13, "total_price": 3103373, "volume": 12086, "volume_price": 42344, "year": "2019", "dividend_ratio": 1.53, "pbr": 0.85, "per": 8.19}, {"date": "20190226", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.58, "high_price": 87.43, "last_price": 86.61, "low_price": 85.99, "month": "02", "start_price": 86.02, "total_price": 3121282, "volume": 20765, "volume_price": 33831, "year": "2019", "dividend_ratio": 1.52, "pbr": 0.85, "per": 8.24}, {"date": "20190227", "market": "KOSDAQ", "name": "건설", "compare": 0.13, "fluc_ratio": 0.15, "high_price": 87.61, "last_price": 86.74, "low_price": 86.37, "month": "02", "start_price": 87.57, "total_price": 3126036, "volume": 16991, "volume_price": 41359, "year": "2019", "dividend_ratio": 1.51, "pbr": 0.85, "per": 8.25}, {"date": "20190228", "market": "KOSDAQ", "name": "건설", "compare": -5.93, "fluc_ratio": -6.84, "high_price": 87.03, "last_price": 80.81, "low_price": 80.81, "month": "02", "start_price": 86.99, "total_price": 2912519, "volume": 15166, "volume_price": 46159, "year": "2019", "dividend_ratio": 1.63, "pbr": 0.79, "per": 7.68}, {"date": "20190304", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 81.82, "last_price": 80.78, "low_price": 79.93, "month": "03", "start_price": 79.93, "total_price": 2911125, "volume": 11798, "volume_price": 37668, "year": "2019", "dividend_ratio": 1.63, "pbr": 0.79, "per": 7.67}, {"date": "20190305", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.09, "high_price": 81.13, "last_price": 80.85, "low_price": 80.06, "month": "03", "start_price": 80.59, "total_price": 2913963, "volume": 9739, "volume_price": 20308, "year": "2019", "dividend_ratio": 1.63, "pbr": 0.79, "per": 7.68}, {"date": "20190306", "market": "KOSDAQ", "name": "건설", "compare": -0.46, "fluc_ratio": -0.57, "high_price": 81.1, "last_price": 80.39, "low_price": 79.94, "month": "03", "start_price": 80.89, "total_price": 2897179, "volume": 10661, "volume_price": 15358, "year": "2019", "dividend_ratio": 1.64, "pbr": 0.79, "per": 7.63}, {"date": "20190307", "market": "KOSDAQ", "name": "건설", "compare": -1, "fluc_ratio": -1.24, "high_price": 80.51, "last_price": 79.39, "low_price": 78.88, "month": "03", "start_price": 80.13, "total_price": 2861139, "volume": 11865, "volume_price": 20063, "year": "2019", "dividend_ratio": 1.66, "pbr": 0.78, "per": 7.54}, {"date": "20190308", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.2, "high_price": 80.31, "last_price": 79.55, "low_price": 78.85, "month": "03", "start_price": 78.95, "total_price": 2866830, "volume": 112770, "volume_price": 30030, "year": "2019", "dividend_ratio": 1.65, "pbr": 0.78, "per": 7.55}, {"date": "20190311", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.18, "high_price": 79.97, "last_price": 79.41, "low_price": 78.61, "month": "03", "start_price": 79.49, "total_price": 2861842, "volume": 24935, "volume_price": 19536, "year": "2019", "dividend_ratio": 1.66, "pbr": 0.78, "per": 7.54}, {"date": "20190312", "market": "KOSDAQ", "name": "건설", "compare": 0.99, "fluc_ratio": 1.25, "high_price": 80.72, "last_price": 80.4, "low_price": 79.79, "month": "03", "start_price": 79.89, "total_price": 2897761, "volume": 14397, "volume_price": 16155, "year": "2019", "dividend_ratio": 1.64, "pbr": 0.79, "per": 7.64}, {"date": "20190313", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.06, "high_price": 81.68, "last_price": 80.35, "low_price": 80.12, "month": "03", "start_price": 80.52, "total_price": 2895754, "volume": 47538, "volume_price": 56919, "year": "2019", "dividend_ratio": 1.64, "pbr": 0.79, "per": 7.63}, {"date": "20190314", "market": "KOSDAQ", "name": "건설", "compare": 0.8, "fluc_ratio": 1, "high_price": 81.23, "last_price": 81.15, "low_price": 80.36, "month": "03", "start_price": 80.36, "total_price": 2924696, "volume": 15999, "volume_price": 19674, "year": "2019", "dividend_ratio": 1.62, "pbr": 0.8, "per": 7.71}, {"date": "20190315", "market": "KOSDAQ", "name": "건설", "compare": -1.33, "fluc_ratio": -1.64, "high_price": 81.42, "last_price": 79.82, "low_price": 78.9, "month": "03", "start_price": 80.97, "total_price": 2876571, "volume": 18311, "volume_price": 28177, "year": "2019", "dividend_ratio": 1.65, "pbr": 0.78, "per": 7.58}, {"date": "20190318", "market": "KOSDAQ", "name": "건설", "compare": 0.74, "fluc_ratio": 0.93, "high_price": 81.05, "last_price": 80.56, "low_price": 80.01, "month": "03", "start_price": 80.1, "total_price": 2903328, "volume": 15471, "volume_price": 18090, "year": "2019", "dividend_ratio": 1.63, "pbr": 0.79, "per": 7.65}, {"date": "20190319", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.25, "high_price": 80.81, "last_price": 80.36, "low_price": 79.99, "month": "03", "start_price": 80.76, "total_price": 2896599, "volume": 4551, "volume_price": 13208, "year": "2019", "dividend_ratio": 1.66, "pbr": 0.79, "per": 7.61}, {"date": "20190320", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.17, "high_price": 80.49, "last_price": 80.22, "low_price": 79.34, "month": "03", "start_price": 80.39, "total_price": 2891613, "volume": 5218, "volume_price": 17691, "year": "2019", "dividend_ratio": 1.66, "pbr": 0.79, "per": 7.59}, {"date": "20190321", "market": "KOSDAQ", "name": "건설", "compare": -0.63, "fluc_ratio": -0.79, "high_price": 80.28, "last_price": 79.59, "low_price": 79.25, "month": "03", "start_price": 80.08, "total_price": 2868899, "volume": 4063, "volume_price": 13468, "year": "2019", "dividend_ratio": 1.68, "pbr": 0.78, "per": 7.53}, {"date": "20190322", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.49, "high_price": 79.98, "last_price": 79.98, "low_price": 79.33, "month": "03", "start_price": 79.83, "total_price": 2882947, "volume": 3846, "volume_price": 11612, "year": "2019", "dividend_ratio": 1.67, "pbr": 0.78, "per": 7.57}, {"date": "20190325", "market": "KOSDAQ", "name": "건설", "compare": -1.28, "fluc_ratio": -1.6, "high_price": 79.47, "last_price": 78.7, "low_price": 78.42, "month": "03", "start_price": 79.12, "total_price": 2836831, "volume": 4209, "volume_price": 17891, "year": "2019", "dividend_ratio": 1.7, "pbr": 0.77, "per": 7.44}, {"date": "20190326", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.18, "high_price": 79.19, "last_price": 78.56, "low_price": 78.19, "month": "03", "start_price": 79.11, "total_price": 2831693, "volume": 4163, "volume_price": 17493, "year": "2019", "dividend_ratio": 1.7, "pbr": 0.77, "per": 7.43}, {"date": "20190327", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.41, "high_price": 79.56, "last_price": 78.88, "low_price": 78.51, "month": "03", "start_price": 78.78, "total_price": 2843523, "volume": 6716, "volume_price": 42148, "year": "2019", "dividend_ratio": 1.69, "pbr": 0.77, "per": 7.46}, {"date": "20190328", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.11, "high_price": 79.34, "last_price": 78.79, "low_price": 78.69, "month": "03", "start_price": 79.09, "total_price": 2843230, "volume": 9003, "volume_price": 33899, "year": "2019", "dividend_ratio": 1.69, "pbr": 0.77, "per": 7.46}, {"date": "20190329", "market": "KOSDAQ", "name": "건설", "compare": 1.22, "fluc_ratio": 1.55, "high_price": 80.07, "last_price": 80.01, "low_price": 78.52, "month": "03", "start_price": 78.82, "total_price": 2887410, "volume": 7489, "volume_price": 27554, "year": "2019", "dividend_ratio": 1.67, "pbr": 0.79, "per": 7.58}, {"date": "20190401", "market": "KOSDAQ", "name": "건설", "compare": 1.16, "fluc_ratio": 1.45, "high_price": 81.21, "last_price": 81.17, "low_price": 80.32, "month": "04", "start_price": 80.34, "total_price": 2928959, "volume": 7069, "volume_price": 28824, "year": "2019", "dividend_ratio": 1.64, "pbr": 0.8, "per": 7.7}, {"date": "20190402", "market": "KOSDAQ", "name": "건설", "compare": 0.49, "fluc_ratio": 0.6, "high_price": 81.82, "last_price": 81.66, "low_price": 80.94, "month": "04", "start_price": 81.29, "total_price": 2946943, "volume": 6850, "volume_price": 25089, "year": "2019", "dividend_ratio": 1.63, "pbr": 0.8, "per": 7.74}, {"date": "20190403", "market": "KOSDAQ", "name": "건설", "compare": 0.31, "fluc_ratio": 0.38, "high_price": 82.55, "last_price": 81.97, "low_price": 81.79, "month": "04", "start_price": 82.14, "total_price": 2957822, "volume": 8602, "volume_price": 37998, "year": "2019", "dividend_ratio": 1.62, "pbr": 0.81, "per": 7.77}, {"date": "20190404", "market": "KOSDAQ", "name": "건설", "compare": 0.42, "fluc_ratio": 0.51, "high_price": 82.39, "last_price": 82.39, "low_price": 81.59, "month": "04", "start_price": 82.13, "total_price": 2973719, "volume": 4932, "volume_price": 18234, "year": "2019", "dividend_ratio": 1.62, "pbr": 0.81, "per": 7.82}, {"date": "20190405", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.84, "high_price": 83.08, "last_price": 83.08, "low_price": 82.5, "month": "04", "start_price": 82.5, "total_price": 2998605, "volume": 6989, "volume_price": 22489, "year": "2019", "dividend_ratio": 1.6, "pbr": 0.82, "per": 7.89}, {"date": "20190408", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.26, "high_price": 83.46, "last_price": 83.3, "low_price": 82.85, "month": "04", "start_price": 83.41, "total_price": 3006615, "volume": 6065, "volume_price": 23011, "year": "2019", "dividend_ratio": 1.6, "pbr": 0.82, "per": 7.91}, {"date": "20190409", "market": "KOSDAQ", "name": "건설", "compare": 0.06, "fluc_ratio": 0.07, "high_price": 83.43, "last_price": 83.36, "low_price": 82.96, "month": "04", "start_price": 83.29, "total_price": 3008577, "volume": 7965, "volume_price": 32015, "year": "2019", "dividend_ratio": 1.6, "pbr": 0.82, "per": 7.91}, {"date": "20190410", "market": "KOSDAQ", "name": "건설", "compare": -0.19, "fluc_ratio": -0.23, "high_price": 83.33, "last_price": 83.17, "low_price": 82.91, "month": "04", "start_price": 83.24, "total_price": 3001699, "volume": 4406, "volume_price": 14976, "year": "2019", "dividend_ratio": 1.6, "pbr": 0.82, "per": 7.89}, {"date": "20190411", "market": "KOSDAQ", "name": "건설", "compare": 0.77, "fluc_ratio": 0.93, "high_price": 83.94, "last_price": 83.94, "low_price": 82.99, "month": "04", "start_price": 83.77, "total_price": 3029776, "volume": 7250, "volume_price": 36808, "year": "2019", "dividend_ratio": 1.58, "pbr": 0.83, "per": 7.97}, {"date": "20190412", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.41, "high_price": 83.85, "last_price": 83.6, "low_price": 83.18, "month": "04", "start_price": 83.36, "total_price": 3017677, "volume": 5493, "volume_price": 24031, "year": "2019", "dividend_ratio": 1.59, "pbr": 0.82, "per": 7.94}, {"date": "20190415", "market": "KOSDAQ", "name": "건설", "compare": -0.38, "fluc_ratio": -0.45, "high_price": 84.1, "last_price": 83.22, "low_price": 83, "month": "04", "start_price": 83.94, "total_price": 3003862, "volume": 5161, "volume_price": 20323, "year": "2019", "dividend_ratio": 1.6, "pbr": 0.82, "per": 7.9}, {"date": "20190416", "market": "KOSDAQ", "name": "건설", "compare": -0.22, "fluc_ratio": -0.26, "high_price": 83.33, "last_price": 83, "low_price": 81.9, "month": "04", "start_price": 83.26, "total_price": 2996139, "volume": 16440, "volume_price": 42080, "year": "2019", "dividend_ratio": 1.6, "pbr": 0.82, "per": 7.88}, {"date": "20190417", "market": "KOSDAQ", "name": "건설", "compare": -0.25, "fluc_ratio": -0.3, "high_price": 83.15, "last_price": 82.75, "low_price": 82.47, "month": "04", "start_price": 82.94, "total_price": 2987083, "volume": 4832, "volume_price": 16649, "year": "2019", "dividend_ratio": 1.61, "pbr": 0.81, "per": 7.85}, {"date": "20190418", "market": "KOSDAQ", "name": "건설", "compare": -0.85, "fluc_ratio": -1.03, "high_price": 82.86, "last_price": 81.9, "low_price": 81.4, "month": "04", "start_price": 82.71, "total_price": 2956251, "volume": 5057, "volume_price": 18210, "year": "2019", "dividend_ratio": 1.62, "pbr": 0.81, "per": 7.77}, {"date": "20190419", "market": "KOSDAQ", "name": "건설", "compare": 0.26, "fluc_ratio": 0.32, "high_price": 82.34, "last_price": 82.16, "low_price": 81.82, "month": "04", "start_price": 81.89, "total_price": 2968023, "volume": 4644, "volume_price": 16549, "year": "2019", "dividend_ratio": 1.62, "pbr": 0.81, "per": 7.8}, {"date": "20190422", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 82.66, "last_price": 82.13, "low_price": 82.02, "month": "04", "start_price": 82.43, "total_price": 2966987, "volume": 5588, "volume_price": 21487, "year": "2019", "dividend_ratio": 1.62, "pbr": 0.81, "per": 7.8}, {"date": "20190423", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.5, "high_price": 82.57, "last_price": 82.54, "low_price": 81.64, "month": "04", "start_price": 82.15, "total_price": 2981699, "volume": 3640, "volume_price": 16376, "year": "2019", "dividend_ratio": 1.61, "pbr": 0.81, "per": 7.84}, {"date": "20190424", "market": "KOSDAQ", "name": "건설", "compare": -0.61, "fluc_ratio": -0.74, "high_price": 82.72, "last_price": 81.93, "low_price": 81.75, "month": "04", "start_price": 82.64, "total_price": 2959996, "volume": 4243, "volume_price": 16853, "year": "2019", "dividend_ratio": 1.62, "pbr": 0.81, "per": 7.78}, {"date": "20190425", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.13, "high_price": 82.11, "last_price": 81.82, "low_price": 81.27, "month": "04", "start_price": 82.09, "total_price": 2955828, "volume": 5576, "volume_price": 17596, "year": "2019", "dividend_ratio": 1.63, "pbr": 0.8, "per": 7.77}, {"date": "20190426", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.31, "high_price": 82.2, "last_price": 82.07, "low_price": 81.38, "month": "04", "start_price": 81.66, "total_price": 2964833, "volume": 11626, "volume_price": 30645, "year": "2019", "dividend_ratio": 1.62, "pbr": 0.81, "per": 7.79}, {"date": "20190429", "market": "KOSDAQ", "name": "건설", "compare": -0.27, "fluc_ratio": -0.33, "high_price": 81.95, "last_price": 81.8, "low_price": 80.95, "month": "04", "start_price": 81.88, "total_price": 2955109, "volume": 6731, "volume_price": 16125, "year": "2019", "dividend_ratio": 1.63, "pbr": 0.8, "per": 7.77}, {"date": "20190430", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.75, "high_price": 82.55, "last_price": 82.41, "low_price": 81.56, "month": "04", "start_price": 82.15, "total_price": 2977148, "volume": 33647, "volume_price": 60317, "year": "2019", "dividend_ratio": 1.61, "pbr": 0.81, "per": 7.83}, {"date": "20190502", "market": "KOSDAQ", "name": "건설", "compare": 1.02, "fluc_ratio": 1.24, "high_price": 83.61, "last_price": 83.43, "low_price": 82.1, "month": "05", "start_price": 82.15, "total_price": 3089822, "volume": 51708, "volume_price": 104954, "year": "2019", "dividend_ratio": 1.83, "pbr": 0.8, "per": 7.67}, {"date": "20190503", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.2, "high_price": 83.43, "last_price": 83.26, "low_price": 82.97, "month": "05", "start_price": 83.28, "total_price": 3083410, "volume": 16892, "volume_price": 34549, "year": "2019", "dividend_ratio": 1.84, "pbr": 0.8, "per": 7.65}, {"date": "20190507", "market": "KOSDAQ", "name": "건설", "compare": -0.89, "fluc_ratio": -1.07, "high_price": 82.65, "last_price": 82.37, "low_price": 81.95, "month": "05", "start_price": 82.54, "total_price": 3050321, "volume": 23836, "volume_price": 48837, "year": "2019", "dividend_ratio": 1.86, "pbr": 0.79, "per": 7.57}, {"date": "20190508", "market": "KOSDAQ", "name": "건설", "compare": 0.42, "fluc_ratio": 0.51, "high_price": 83.2, "last_price": 82.79, "low_price": 81.79, "month": "05", "start_price": 81.8, "total_price": 3066132, "volume": 73267, "volume_price": 145929, "year": "2019", "dividend_ratio": 1.85, "pbr": 0.8, "per": 7.61}, {"date": "20190509", "market": "KOSDAQ", "name": "건설", "compare": -1.52, "fluc_ratio": -1.84, "high_price": 83.22, "last_price": 81.27, "low_price": 81.06, "month": "05", "start_price": 82.93, "total_price": 3009652, "volume": 91260, "volume_price": 222552, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.78, "per": 7.46}, {"date": "20190510", "market": "KOSDAQ", "name": "건설", "compare": 0.06, "fluc_ratio": 0.07, "high_price": 82.36, "last_price": 81.33, "low_price": 80.69, "month": "05", "start_price": 81.32, "total_price": 3011760, "volume": 13858, "volume_price": 40703, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.78, "per": 7.47}, {"date": "20190513", "market": "KOSDAQ", "name": "건설", "compare": -0.58, "fluc_ratio": -0.71, "high_price": 81.43, "last_price": 80.75, "low_price": 80.62, "month": "05", "start_price": 81.18, "total_price": 2990367, "volume": 20407, "volume_price": 40061, "year": "2019", "dividend_ratio": 1.9, "pbr": 0.78, "per": 7.41}, {"date": "20190514", "market": "KOSDAQ", "name": "건설", "compare": 0.71, "fluc_ratio": 0.88, "high_price": 81.46, "last_price": 81.46, "low_price": 80.05, "month": "05", "start_price": 80.22, "total_price": 3016645, "volume": 36781, "volume_price": 68278, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.78, "per": 7.48}, {"date": "20190515", "market": "KOSDAQ", "name": "건설", "compare": 1.47, "fluc_ratio": 1.8, "high_price": 82.93, "last_price": 82.93, "low_price": 81.55, "month": "05", "start_price": 81.8, "total_price": 3071093, "volume": 23440, "volume_price": 52638, "year": "2019", "dividend_ratio": 1.84, "pbr": 0.8, "per": 7.62}, {"date": "20190516", "market": "KOSDAQ", "name": "건설", "compare": -0.56, "fluc_ratio": -0.68, "high_price": 82.92, "last_price": 82.37, "low_price": 81.76, "month": "05", "start_price": 82.79, "total_price": 3050430, "volume": 20437, "volume_price": 49114, "year": "2019", "dividend_ratio": 1.86, "pbr": 0.79, "per": 7.57}, {"date": "20190517", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.21, "high_price": 83.41, "last_price": 82.2, "low_price": 82.2, "month": "05", "start_price": 82.47, "total_price": 3044215, "volume": 18122, "volume_price": 42439, "year": "2019", "dividend_ratio": 1.86, "pbr": 0.79, "per": 7.55}, {"date": "20190520", "market": "KOSDAQ", "name": "건설", "compare": -0.45, "fluc_ratio": -0.55, "high_price": 82.75, "last_price": 81.75, "low_price": 81.54, "month": "05", "start_price": 82.63, "total_price": 3027632, "volume": 15327, "volume_price": 32288, "year": "2019", "dividend_ratio": 1.87, "pbr": 0.79, "per": 7.51}, {"date": "20190521", "market": "KOSDAQ", "name": "건설", "compare": -0.88, "fluc_ratio": -1.08, "high_price": 81.86, "last_price": 80.87, "low_price": 80.59, "month": "05", "start_price": 81.59, "total_price": 2994905, "volume": 14546, "volume_price": 31601, "year": "2019", "dividend_ratio": 1.89, "pbr": 0.78, "per": 7.42}, {"date": "20190522", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.3, "high_price": 81.28, "last_price": 80.63, "low_price": 80.23, "month": "05", "start_price": 81.15, "total_price": 2986139, "volume": 17397, "volume_price": 36387, "year": "2019", "dividend_ratio": 1.9, "pbr": 0.77, "per": 7.4}, {"date": "20190523", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.2, "high_price": 80.47, "last_price": 80.47, "low_price": 79.62, "month": "05", "start_price": 80.27, "total_price": 2980073, "volume": 7770, "volume_price": 18276, "year": "2019", "dividend_ratio": 1.9, "pbr": 0.77, "per": 7.38}, {"date": "20190524", "market": "KOSDAQ", "name": "건설", "compare": -0.26, "fluc_ratio": -0.32, "high_price": 80.39, "last_price": 80.21, "low_price": 78.87, "month": "05", "start_price": 80.09, "total_price": 2970335, "volume": 14530, "volume_price": 44075, "year": "2019", "dividend_ratio": 1.91, "pbr": 0.77, "per": 7.36}, {"date": "20190527", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.22, "high_price": 80.64, "last_price": 80.39, "low_price": 79.81, "month": "05", "start_price": 80.36, "total_price": 2977104, "volume": 9198, "volume_price": 20915, "year": "2019", "dividend_ratio": 1.91, "pbr": 0.77, "per": 7.38}, {"date": "20190528", "market": "KOSDAQ", "name": "건설", "compare": 1.74, "fluc_ratio": 2.16, "high_price": 82.13, "last_price": 82.13, "low_price": 80.32, "month": "05", "start_price": 80.32, "total_price": 3041445, "volume": 19247, "volume_price": 76150, "year": "2019", "dividend_ratio": 1.86, "pbr": 0.79, "per": 7.54}, {"date": "20190529", "market": "KOSDAQ", "name": "건설", "compare": -1.32, "fluc_ratio": -1.61, "high_price": 82.3, "last_price": 80.81, "low_price": 80.7, "month": "05", "start_price": 82.1, "total_price": 2992497, "volume": 30094, "volume_price": 78166, "year": "2019", "dividend_ratio": 1.9, "pbr": 0.78, "per": 7.42}, {"date": "20190530", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 80.9, "last_price": 80.78, "low_price": 80.01, "month": "05", "start_price": 80.73, "total_price": 2991408, "volume": 7383, "volume_price": 22120, "year": "2019", "dividend_ratio": 1.9, "pbr": 0.78, "per": 7.41}, {"date": "20190531", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -0.97, "high_price": 80.77, "last_price": 80, "low_price": 79.8, "month": "05", "start_price": 80.64, "total_price": 2962698, "volume": 7286, "volume_price": 25038, "year": "2019", "dividend_ratio": 1.92, "pbr": 0.77, "per": 7.34}, {"date": "20190603", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.38, "high_price": 79.73, "last_price": 79.7, "low_price": 78.93, "month": "06", "start_price": 79.57, "total_price": 2951659, "volume": 7534, "volume_price": 25682, "year": "2019", "dividend_ratio": 1.92, "pbr": 0.76, "per": 7.25}, {"date": "20190604", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.5, "high_price": 80.36, "last_price": 80.1, "low_price": 79.53, "month": "06", "start_price": 79.83, "total_price": 2966267, "volume": 7400, "volume_price": 24996, "year": "2019", "dividend_ratio": 1.91, "pbr": 0.76, "per": 7.29}, {"date": "20190605", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.3, "high_price": 80.74, "last_price": 79.86, "low_price": 79.86, "month": "06", "start_price": 80.61, "total_price": 2957521, "volume": 5275, "volume_price": 18859, "year": "2019", "dividend_ratio": 1.92, "pbr": 0.76, "per": 7.27}, {"date": "20190607", "market": "KOSDAQ", "name": "건설", "compare": 0.85, "fluc_ratio": 1.06, "high_price": 80.71, "last_price": 80.71, "low_price": 79.85, "month": "06", "start_price": 80.56, "total_price": 2989019, "volume": 8688, "volume_price": 23078, "year": "2019", "dividend_ratio": 1.9, "pbr": 0.77, "per": 7.35}, {"date": "20190610", "market": "KOSDAQ", "name": "건설", "compare": 0.8, "fluc_ratio": 0.99, "high_price": 81.64, "last_price": 81.51, "low_price": 80.77, "month": "06", "start_price": 81.09, "total_price": 3018536, "volume": 9280, "volume_price": 24433, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.77, "per": 7.59}, {"date": "20190611", "market": "KOSDAQ", "name": "건설", "compare": 1.49, "fluc_ratio": 1.83, "high_price": 83, "last_price": 83, "low_price": 81.51, "month": "06", "start_price": 81.62, "total_price": 3073734, "volume": 15918, "volume_price": 37428, "year": "2019", "dividend_ratio": 1.84, "pbr": 0.79, "per": 7.73}, {"date": "20190612", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.18, "high_price": 83.39, "last_price": 82.85, "low_price": 82.66, "month": "06", "start_price": 83.36, "total_price": 3068354, "volume": 8397, "volume_price": 23812, "year": "2019", "dividend_ratio": 1.85, "pbr": 0.79, "per": 7.72}, {"date": "20190613", "market": "KOSDAQ", "name": "건설", "compare": 0.98, "fluc_ratio": 1.18, "high_price": 84.13, "last_price": 83.83, "low_price": 82.65, "month": "06", "start_price": 82.75, "total_price": 3104408, "volume": 17850, "volume_price": 34764, "year": "2019", "dividend_ratio": 1.82, "pbr": 0.8, "per": 7.81}, {"date": "20190614", "market": "KOSDAQ", "name": "건설", "compare": -0.26, "fluc_ratio": -0.31, "high_price": 84.42, "last_price": 83.57, "low_price": 83.51, "month": "06", "start_price": 84.13, "total_price": 3094967, "volume": 9920, "volume_price": 27973, "year": "2019", "dividend_ratio": 1.83, "pbr": 0.79, "per": 7.79}, {"date": "20190617", "market": "KOSDAQ", "name": "건설", "compare": -0.04, "fluc_ratio": -0.05, "high_price": 84.2, "last_price": 83.53, "low_price": 83.29, "month": "06", "start_price": 83.67, "total_price": 3093980, "volume": 10087, "volume_price": 28125, "year": "2019", "dividend_ratio": 1.83, "pbr": 0.79, "per": 7.78}, {"date": "20190618", "market": "KOSDAQ", "name": "건설", "compare": 0.46, "fluc_ratio": 0.55, "high_price": 84.54, "last_price": 83.99, "low_price": 83.65, "month": "06", "start_price": 83.65, "total_price": 3110821, "volume": 88164, "volume_price": 173323, "year": "2019", "dividend_ratio": 1.82, "pbr": 0.8, "per": 7.83}, {"date": "20190619", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.54, "high_price": 84.72, "last_price": 84.44, "low_price": 84.27, "month": "06", "start_price": 84.41, "total_price": 3127670, "volume": 23145, "volume_price": 49069, "year": "2019", "dividend_ratio": 1.81, "pbr": 0.8, "per": 7.87}, {"date": "20190620", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.25, "high_price": 84.92, "last_price": 84.65, "low_price": 84.3, "month": "06", "start_price": 84.63, "total_price": 3135358, "volume": 23311, "volume_price": 45783, "year": "2019", "dividend_ratio": 1.81, "pbr": 0.8, "per": 7.89}, {"date": "20190621", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.45, "high_price": 85.48, "last_price": 85.03, "low_price": 84.77, "month": "06", "start_price": 84.82, "total_price": 3150114, "volume": 19815, "volume_price": 47407, "year": "2019", "dividend_ratio": 1.8, "pbr": 0.81, "per": 7.93}, {"date": "20190624", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.62, "high_price": 85.86, "last_price": 85.56, "low_price": 84.81, "month": "06", "start_price": 85.8, "total_price": 3169723, "volume": 44120, "volume_price": 104875, "year": "2019", "dividend_ratio": 1.79, "pbr": 0.81, "per": 7.98}, {"date": "20190625", "market": "KOSDAQ", "name": "건설", "compare": -1.13, "fluc_ratio": -1.32, "high_price": 86.33, "last_price": 84.43, "low_price": 84.28, "month": "06", "start_price": 85.98, "total_price": 3128396, "volume": 23232, "volume_price": 60787, "year": "2019", "dividend_ratio": 1.81, "pbr": 0.8, "per": 7.87}, {"date": "20190626", "market": "KOSDAQ", "name": "건설", "compare": -0.71, "fluc_ratio": -0.84, "high_price": 84.78, "last_price": 83.72, "low_price": 83.53, "month": "06", "start_price": 84.34, "total_price": 3107023, "volume": 11621, "volume_price": 28802, "year": "2019", "dividend_ratio": 1.82, "pbr": 0.8, "per": 7.82}, {"date": "20190627", "market": "KOSDAQ", "name": "건설", "compare": -0.79, "fluc_ratio": -0.94, "high_price": 83.94, "last_price": 82.93, "low_price": 82.49, "month": "06", "start_price": 83.94, "total_price": 3077493, "volume": 10470, "volume_price": 25437, "year": "2019", "dividend_ratio": 1.84, "pbr": 0.79, "per": 7.74}, {"date": "20190628", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.57, "high_price": 83.27, "last_price": 82.46, "low_price": 82.02, "month": "06", "start_price": 82.87, "total_price": 3060410, "volume": 10450, "volume_price": 27321, "year": "2019", "dividend_ratio": 1.85, "pbr": 0.78, "per": 7.7}, {"date": "20190701", "market": "KOSDAQ", "name": "건설", "compare": 1.03, "fluc_ratio": 1.25, "high_price": 83.93, "last_price": 83.49, "low_price": 82.85, "month": "07", "start_price": 83.89, "total_price": 3098314, "volume": 11220, "volume_price": 33587, "year": "2019", "dividend_ratio": 1.83, "pbr": 0.79, "per": 7.79}, {"date": "20190702", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.41, "high_price": 83.25, "last_price": 83.15, "low_price": 82.56, "month": "07", "start_price": 83.2, "total_price": 3085844, "volume": 7016, "volume_price": 26036, "year": "2019", "dividend_ratio": 1.84, "pbr": 0.79, "per": 7.76}, {"date": "20190703", "market": "KOSDAQ", "name": "건설", "compare": -1, "fluc_ratio": -1.2, "high_price": 83.46, "last_price": 82.15, "low_price": 82.07, "month": "07", "start_price": 83.11, "total_price": 3048629, "volume": 8637, "volume_price": 26252, "year": "2019", "dividend_ratio": 1.86, "pbr": 0.78, "per": 7.66}, {"date": "20190704", "market": "KOSDAQ", "name": "건설", "compare": -0.76, "fluc_ratio": -0.93, "high_price": 82.39, "last_price": 81.39, "low_price": 81.14, "month": "07", "start_price": 82.17, "total_price": 3020609, "volume": 16708, "volume_price": 34810, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.77, "per": 7.59}, {"date": "20190705", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.09, "high_price": 81.77, "last_price": 81.46, "low_price": 80.92, "month": "07", "start_price": 81.65, "total_price": 3068692, "volume": 11923, "volume_price": 27080, "year": "2019", "dividend_ratio": 1.85, "pbr": 0.79, "per": 7.72}, {"date": "20190708", "market": "KOSDAQ", "name": "건설", "compare": -2.7, "fluc_ratio": -3.31, "high_price": 81.38, "last_price": 78.76, "low_price": 78.69, "month": "07", "start_price": 81.3, "total_price": 2966885, "volume": 9744, "volume_price": 26272, "year": "2019", "dividend_ratio": 1.91, "pbr": 0.76, "per": 7.45}, {"date": "20190709", "market": "KOSDAQ", "name": "건설", "compare": -0.51, "fluc_ratio": -0.65, "high_price": 79.7, "last_price": 78.25, "low_price": 78.06, "month": "07", "start_price": 78.97, "total_price": 2947650, "volume": 12471, "volume_price": 26749, "year": "2019", "dividend_ratio": 1.93, "pbr": 0.75, "per": 7.4}, {"date": "20190710", "market": "KOSDAQ", "name": "건설", "compare": 0.49, "fluc_ratio": 0.63, "high_price": 78.81, "last_price": 78.74, "low_price": 78.02, "month": "07", "start_price": 78.29, "total_price": 2965938, "volume": 8426, "volume_price": 17379, "year": "2019", "dividend_ratio": 1.91, "pbr": 0.76, "per": 7.45}, {"date": "20190711", "market": "KOSDAQ", "name": "건설", "compare": 1.15, "fluc_ratio": 1.46, "high_price": 79.89, "last_price": 79.89, "low_price": 78.79, "month": "07", "start_price": 78.86, "total_price": 3015027, "volume": 5555, "volume_price": 13060, "year": "2019", "dividend_ratio": 1.88, "pbr": 0.77, "per": 7.56}, {"date": "20190712", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.48, "high_price": 80.27, "last_price": 80.27, "low_price": 79.26, "month": "07", "start_price": 79.8, "total_price": 3037015, "volume": 70901, "volume_price": 135140, "year": "2019", "dividend_ratio": 1.87, "pbr": 0.77, "per": 7.6}, {"date": "20190715", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -0.97, "high_price": 80.39, "last_price": 79.49, "low_price": 78.96, "month": "07", "start_price": 80.37, "total_price": 3007309, "volume": 27215, "volume_price": 54095, "year": "2019", "dividend_ratio": 1.89, "pbr": 0.77, "per": 7.52}, {"date": "20190716", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.21, "high_price": 79.53, "last_price": 79.32, "low_price": 78.79, "month": "07", "start_price": 79.36, "total_price": 3000950, "volume": 43165, "volume_price": 89121, "year": "2019", "dividend_ratio": 1.9, "pbr": 0.76, "per": 7.51}, {"date": "20190717", "market": "KOSDAQ", "name": "건설", "compare": -1.05, "fluc_ratio": -1.32, "high_price": 79.3, "last_price": 78.27, "low_price": 77.65, "month": "07", "start_price": 79.09, "total_price": 2961499, "volume": 43605, "volume_price": 105613, "year": "2019", "dividend_ratio": 1.92, "pbr": 0.75, "per": 7.4}, {"date": "20190718", "market": "KOSDAQ", "name": "건설", "compare": -0.1, "fluc_ratio": -0.13, "high_price": 78.59, "last_price": 78.17, "low_price": 77.76, "month": "07", "start_price": 77.97, "total_price": 2957364, "volume": 13904, "volume_price": 32878, "year": "2019", "dividend_ratio": 1.93, "pbr": 0.75, "per": 7.39}, {"date": "20190719", "market": "KOSDAQ", "name": "건설", "compare": 0.43, "fluc_ratio": 0.55, "high_price": 78.72, "last_price": 78.6, "low_price": 78.14, "month": "07", "start_price": 78.4, "total_price": 2973892, "volume": 16506, "volume_price": 35469, "year": "2019", "dividend_ratio": 1.92, "pbr": 0.76, "per": 7.43}, {"date": "20190722", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 78.68, "last_price": 78.63, "low_price": 78.15, "month": "07", "start_price": 78.62, "total_price": 2974793, "volume": 7082, "volume_price": 17970, "year": "2019", "dividend_ratio": 1.92, "pbr": 0.76, "per": 7.44}, {"date": "20190723", "market": "KOSDAQ", "name": "건설", "compare": 0.08, "fluc_ratio": 0.1, "high_price": 79.1, "last_price": 78.71, "low_price": 78.16, "month": "07", "start_price": 78.73, "total_price": 2977976, "volume": 68560, "volume_price": 144210, "year": "2019", "dividend_ratio": 1.91, "pbr": 0.76, "per": 7.45}, {"date": "20190724", "market": "KOSDAQ", "name": "건설", "compare": -0.8, "fluc_ratio": -1.02, "high_price": 79.42, "last_price": 77.91, "low_price": 77.68, "month": "07", "start_price": 79.2, "total_price": 2947713, "volume": 66334, "volume_price": 147660, "year": "2019", "dividend_ratio": 1.93, "pbr": 0.75, "per": 7.37}, {"date": "20190725", "market": "KOSDAQ", "name": "건설", "compare": -0.8, "fluc_ratio": -1.03, "high_price": 77.95, "last_price": 77.11, "low_price": 76.36, "month": "07", "start_price": 77.74, "total_price": 2917584, "volume": 85388, "volume_price": 189746, "year": "2019", "dividend_ratio": 1.96, "pbr": 0.74, "per": 7.29}, {"date": "20190726", "market": "KOSDAQ", "name": "건설", "compare": -2.4, "fluc_ratio": -3.11, "high_price": 76.64, "last_price": 74.71, "low_price": 74.22, "month": "07", "start_price": 76.64, "total_price": 2826546, "volume": 29774, "volume_price": 70990, "year": "2019", "dividend_ratio": 2.02, "pbr": 0.72, "per": 7.05}, {"date": "20190729", "market": "KOSDAQ", "name": "건설", "compare": -3.58, "fluc_ratio": -4.79, "high_price": 74.63, "last_price": 71.13, "low_price": 71.13, "month": "07", "start_price": 74.41, "total_price": 2691201, "volume": 28879, "volume_price": 65283, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.68, "per": 6.7}, {"date": "20190730", "market": "KOSDAQ", "name": "건설", "compare": 0.55, "fluc_ratio": 0.77, "high_price": 72.45, "last_price": 71.68, "low_price": 70.75, "month": "07", "start_price": 70.77, "total_price": 2712120, "volume": 21541, "volume_price": 48556, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.69, "per": 6.75}, {"date": "20190731", "market": "KOSDAQ", "name": "건설", "compare": 0.49, "fluc_ratio": 0.68, "high_price": 72.4, "last_price": 72.17, "low_price": 70.86, "month": "07", "start_price": 71.6, "total_price": 2730707, "volume": 24256, "volume_price": 54186, "year": "2019", "dividend_ratio": 2.1, "pbr": 0.69, "per": 6.8}, {"date": "20190801", "market": "KOSDAQ", "name": "건설", "compare": -1.45, "fluc_ratio": -2.01, "high_price": 71.98, "last_price": 70.72, "low_price": 70.61, "month": "08", "start_price": 71.86, "total_price": 2675792, "volume": 10207, "volume_price": 21050, "year": "2019", "dividend_ratio": 2.14, "pbr": 0.68, "per": 6.66}, {"date": "20190802", "market": "KOSDAQ", "name": "건설", "compare": -0.79, "fluc_ratio": -1.12, "high_price": 70.11, "last_price": 69.93, "low_price": 69.06, "month": "08", "start_price": 69.97, "total_price": 2645926, "volume": 9603, "volume_price": 20803, "year": "2019", "dividend_ratio": 2.17, "pbr": 0.67, "per": 6.58}, {"date": "20190805", "market": "KOSDAQ", "name": "건설", "compare": -4.63, "fluc_ratio": -6.62, "high_price": 69.9, "last_price": 65.3, "low_price": 65.3, "month": "08", "start_price": 69.84, "total_price": 2470569, "volume": 39902, "volume_price": 83868, "year": "2019", "dividend_ratio": 2.33, "pbr": 0.62, "per": 6.12}, {"date": "20190806", "market": "KOSDAQ", "name": "건설", "compare": -1.33, "fluc_ratio": -2.04, "high_price": 66.13, "last_price": 63.97, "low_price": 62.34, "month": "08", "start_price": 63.26, "total_price": 2420475, "volume": 24712, "volume_price": 50560, "year": "2019", "dividend_ratio": 2.38, "pbr": 0.61, "per": 5.99}, {"date": "20190807", "market": "KOSDAQ", "name": "건설", "compare": 1.52, "fluc_ratio": 2.38, "high_price": 66.12, "last_price": 65.49, "low_price": 64.33, "month": "08", "start_price": 64.33, "total_price": 2477714, "volume": 68481, "volume_price": 155866, "year": "2019", "dividend_ratio": 2.32, "pbr": 0.63, "per": 6.14}, {"date": "20190808", "market": "KOSDAQ", "name": "건설", "compare": 2.28, "fluc_ratio": 3.48, "high_price": 67.77, "last_price": 67.77, "low_price": 65.91, "month": "08", "start_price": 66.01, "total_price": 2563942, "volume": 80073, "volume_price": 198195, "year": "2019", "dividend_ratio": 2.24, "pbr": 0.65, "per": 6.36}, {"date": "20190809", "market": "KOSDAQ", "name": "건설", "compare": 1.19, "fluc_ratio": 1.76, "high_price": 69.04, "last_price": 68.96, "low_price": 68.08, "month": "08", "start_price": 68.21, "total_price": 2609036, "volume": 73077, "volume_price": 196127, "year": "2019", "dividend_ratio": 2.2, "pbr": 0.66, "per": 6.48}, {"date": "20190812", "market": "KOSDAQ", "name": "건설", "compare": 0.71, "fluc_ratio": 1.03, "high_price": 69.67, "last_price": 69.67, "low_price": 68.59, "month": "08", "start_price": 69.17, "total_price": 2635779, "volume": 38849, "volume_price": 105222, "year": "2019", "dividend_ratio": 2.17, "pbr": 0.67, "per": 6.55}, {"date": "20190813", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.44, "high_price": 69.74, "last_price": 69.36, "low_price": 68.92, "month": "08", "start_price": 69.54, "total_price": 2624224, "volume": 26547, "volume_price": 72044, "year": "2019", "dividend_ratio": 2.18, "pbr": 0.66, "per": 6.52}, {"date": "20190814", "market": "KOSDAQ", "name": "건설", "compare": 0.58, "fluc_ratio": 0.84, "high_price": 70.57, "last_price": 69.94, "low_price": 69.64, "month": "08", "start_price": 70.09, "total_price": 2646040, "volume": 14026, "volume_price": 34958, "year": "2019", "dividend_ratio": 2.17, "pbr": 0.67, "per": 6.58}, {"date": "20190816", "market": "KOSDAQ", "name": "건설", "compare": -1.55, "fluc_ratio": -2.22, "high_price": 69.12, "last_price": 68.39, "low_price": 68.17, "month": "08", "start_price": 68.85, "total_price": 2587421, "volume": 15372, "volume_price": 40966, "year": "2019", "dividend_ratio": 2.22, "pbr": 0.65, "per": 6.43}, {"date": "20190819", "market": "KOSDAQ", "name": "건설", "compare": 1.07, "fluc_ratio": 1.56, "high_price": 69.46, "last_price": 69.46, "low_price": 68.8, "month": "08", "start_price": 68.86, "total_price": 2627999, "volume": 16409, "volume_price": 44133, "year": "2019", "dividend_ratio": 2.18, "pbr": 0.67, "per": 6.53}, {"date": "20190820", "market": "KOSDAQ", "name": "건설", "compare": 0.9, "fluc_ratio": 1.3, "high_price": 70.37, "last_price": 70.36, "low_price": 69.55, "month": "08", "start_price": 69.75, "total_price": 2661991, "volume": 10200, "volume_price": 27235, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.67, "per": 6.62}, {"date": "20190821", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.55, "high_price": 70.84, "last_price": 70.75, "low_price": 70.06, "month": "08", "start_price": 70.14, "total_price": 2676819, "volume": 8982, "volume_price": 23112, "year": "2019", "dividend_ratio": 2.14, "pbr": 0.68, "per": 6.66}, {"date": "20190822", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.76, "high_price": 71.25, "last_price": 70.21, "low_price": 69.95, "month": "08", "start_price": 70.83, "total_price": 2656398, "volume": 18129, "volume_price": 50813, "year": "2019", "dividend_ratio": 2.16, "pbr": 0.67, "per": 6.61}, {"date": "20190823", "market": "KOSDAQ", "name": "건설", "compare": -0.66, "fluc_ratio": -0.94, "high_price": 70.06, "last_price": 69.55, "low_price": 69.32, "month": "08", "start_price": 69.71, "total_price": 2631347, "volume": 7411, "volume_price": 19566, "year": "2019", "dividend_ratio": 2.18, "pbr": 0.67, "per": 6.54}, {"date": "20190826", "market": "KOSDAQ", "name": "건설", "compare": -1.89, "fluc_ratio": -2.72, "high_price": 68.48, "last_price": 67.66, "low_price": 67.59, "month": "08", "start_price": 68.18, "total_price": 2559765, "volume": 9543, "volume_price": 22889, "year": "2019", "dividend_ratio": 2.24, "pbr": 0.65, "per": 6.35}, {"date": "20190827", "market": "KOSDAQ", "name": "건설", "compare": 0.75, "fluc_ratio": 1.11, "high_price": 69.26, "last_price": 68.41, "low_price": 68.23, "month": "08", "start_price": 68.56, "total_price": 2588269, "volume": 7454, "volume_price": 22223, "year": "2019", "dividend_ratio": 2.22, "pbr": 0.65, "per": 6.43}, {"date": "20190828", "market": "KOSDAQ", "name": "건설", "compare": 0.8, "fluc_ratio": 1.17, "high_price": 69.31, "last_price": 69.21, "low_price": 68.31, "month": "08", "start_price": 68.31, "total_price": 2618578, "volume": 29379, "volume_price": 77245, "year": "2019", "dividend_ratio": 2.19, "pbr": 0.66, "per": 6.51}, {"date": "20190829", "market": "KOSDAQ", "name": "건설", "compare": -0.19, "fluc_ratio": -0.27, "high_price": 69.34, "last_price": 69.02, "low_price": 68.58, "month": "08", "start_price": 69.2, "total_price": 2611496, "volume": 6817, "volume_price": 17060, "year": "2019", "dividend_ratio": 2.2, "pbr": 0.66, "per": 6.49}, {"date": "20190830", "market": "KOSDAQ", "name": "건설", "compare": 1.01, "fluc_ratio": 1.46, "high_price": 70.12, "last_price": 70.03, "low_price": 69.22, "month": "08", "start_price": 69.41, "total_price": 2649676, "volume": 9695, "volume_price": 22654, "year": "2019", "dividend_ratio": 2.16, "pbr": 0.67, "per": 6.59}, {"date": "20190902", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.31, "high_price": 70.26, "last_price": 70.25, "low_price": 69.68, "month": "09", "start_price": 69.95, "total_price": 2658183, "volume": 8674, "volume_price": 21040, "year": "2019", "dividend_ratio": 2.16, "pbr": 0.67, "per": 6.61}, {"date": "20190903", "market": "KOSDAQ", "name": "건설", "compare": 0.3, "fluc_ratio": 0.43, "high_price": 70.72, "last_price": 70.55, "low_price": 70.11, "month": "09", "start_price": 70.11, "total_price": 2669498, "volume": 11330, "volume_price": 28611, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.68, "per": 6.64}, {"date": "20190904", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.35, "high_price": 70.89, "last_price": 70.8, "low_price": 70.35, "month": "09", "start_price": 70.39, "total_price": 2678728, "volume": 7213, "volume_price": 16326, "year": "2019", "dividend_ratio": 2.14, "pbr": 0.66, "per": 7.38}, {"date": "20190905", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.75, "high_price": 71.44, "last_price": 71.33, "low_price": 70.77, "month": "09", "start_price": 70.86, "total_price": 2698760, "volume": 24908, "volume_price": 64151, "year": "2019", "dividend_ratio": 2.12, "pbr": 0.66, "per": 7.43}, {"date": "20190906", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.24, "high_price": 71.85, "last_price": 71.16, "low_price": 71.11, "month": "09", "start_price": 71.52, "total_price": 2692519, "volume": 13025, "volume_price": 34231, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.66, "per": 7.42}, {"date": "20190909", "market": "KOSDAQ", "name": "건설", "compare": -0.53, "fluc_ratio": -0.74, "high_price": 71.51, "last_price": 70.63, "low_price": 70.45, "month": "09", "start_price": 71.22, "total_price": 2672266, "volume": 5769, "volume_price": 14614, "year": "2019", "dividend_ratio": 2.14, "pbr": 0.66, "per": 7.36}, {"date": "20190910", "market": "KOSDAQ", "name": "건설", "compare": 1.71, "fluc_ratio": 2.42, "high_price": 72.34, "last_price": 72.34, "low_price": 70.81, "month": "09", "start_price": 71.02, "total_price": 2737115, "volume": 9559, "volume_price": 24116, "year": "2019", "dividend_ratio": 2.09, "pbr": 0.67, "per": 7.55}, {"date": "20190911", "market": "KOSDAQ", "name": "건설", "compare": 0.7, "fluc_ratio": 0.97, "high_price": 73.11, "last_price": 73.04, "low_price": 72.47, "month": "09", "start_price": 72.48, "total_price": 2763530, "volume": 12883, "volume_price": 44316, "year": "2019", "dividend_ratio": 2.07, "pbr": 0.68, "per": 7.8}, {"date": "20190916", "market": "KOSDAQ", "name": "건설", "compare": 1.42, "fluc_ratio": 1.94, "high_price": 74.46, "last_price": 74.46, "low_price": 73.33, "month": "09", "start_price": 73.39, "total_price": 2817234, "volume": 7898, "volume_price": 23006, "year": "2019", "dividend_ratio": 2.03, "pbr": 0.69, "per": 7.96}, {"date": "20190917", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.24, "high_price": 74.63, "last_price": 74.28, "low_price": 73.82, "month": "09", "start_price": 74.06, "total_price": 2810606, "volume": 9536, "volume_price": 22069, "year": "2019", "dividend_ratio": 2.03, "pbr": 0.69, "per": 7.94}, {"date": "20190918", "market": "KOSDAQ", "name": "건설", "compare": -0.06, "fluc_ratio": -0.08, "high_price": 74.34, "last_price": 74.22, "low_price": 73.59, "month": "09", "start_price": 74.14, "total_price": 2808338, "volume": 6580, "volume_price": 18479, "year": "2019", "dividend_ratio": 2.03, "pbr": 0.69, "per": 7.93}, {"date": "20190919", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 74.55, "last_price": 74.21, "low_price": 73.95, "month": "09", "start_price": 74.1, "total_price": 2807821, "volume": 14833, "volume_price": 33900, "year": "2019", "dividend_ratio": 2.04, "pbr": 0.69, "per": 7.93}, {"date": "20190920", "market": "KOSDAQ", "name": "건설", "compare": 0.89, "fluc_ratio": 1.2, "high_price": 75.17, "last_price": 75.1, "low_price": 74.39, "month": "09", "start_price": 74.4, "total_price": 2841572, "volume": 19315, "volume_price": 67757, "year": "2019", "dividend_ratio": 2.01, "pbr": 0.7, "per": 8.03}, {"date": "20190923", "market": "KOSDAQ", "name": "건설", "compare": 0.29, "fluc_ratio": 0.39, "high_price": 75.83, "last_price": 75.39, "low_price": 75.07, "month": "09", "start_price": 75.71, "total_price": 2852468, "volume": 17522, "volume_price": 41511, "year": "2019", "dividend_ratio": 2.0, "pbr": 0.7, "per": 8.06}, {"date": "20190924", "market": "KOSDAQ", "name": "건설", "compare": 0.17, "fluc_ratio": 0.23, "high_price": 75.66, "last_price": 75.56, "low_price": 75.01, "month": "09", "start_price": 75.25, "total_price": 2858992, "volume": 10967, "volume_price": 31950, "year": "2019", "dividend_ratio": 2.0, "pbr": 0.7, "per": 8.08}, {"date": "20190925", "market": "KOSDAQ", "name": "건설", "compare": -2.21, "fluc_ratio": -2.92, "high_price": 76.02, "last_price": 73.35, "low_price": 73.32, "month": "09", "start_price": 75.74, "total_price": 2775373, "volume": 23249, "volume_price": 67203, "year": "2019", "dividend_ratio": 2.06, "pbr": 0.68, "per": 7.83}, {"date": "20190926", "market": "KOSDAQ", "name": "건설", "compare": -0.13, "fluc_ratio": -0.18, "high_price": 74.44, "last_price": 73.22, "low_price": 72.75, "month": "09", "start_price": 74.01, "total_price": 2770286, "volume": 10991, "volume_price": 26701, "year": "2019", "dividend_ratio": 2.06, "pbr": 0.68, "per": 7.82}, {"date": "20190927", "market": "KOSDAQ", "name": "건설", "compare": -0.48, "fluc_ratio": -0.66, "high_price": 73.67, "last_price": 72.74, "low_price": 72.48, "month": "09", "start_price": 73.21, "total_price": 2752131, "volume": 27483, "volume_price": 61447, "year": "2019", "dividend_ratio": 2.08, "pbr": 0.68, "per": 7.77}, {"date": "20190930", "market": "KOSDAQ", "name": "건설", "compare": -0.36, "fluc_ratio": -0.49, "high_price": 72.68, "last_price": 72.38, "low_price": 71.46, "month": "09", "start_price": 72.5, "total_price": 2738613, "volume": 7097, "volume_price": 15782, "year": "2019", "dividend_ratio": 2.09, "pbr": 0.67, "per": 7.73}, {"date": "20191001", "market": "KOSDAQ", "name": "건설", "compare": 0.34, "fluc_ratio": 0.47, "high_price": 73.01, "last_price": 72.72, "low_price": 72.1, "month": "10", "start_price": 72.66, "total_price": 2751485, "volume": 18123, "volume_price": 50709, "year": "2019", "dividend_ratio": 2.08, "pbr": 0.68, "per": 7.76}, {"date": "20191002", "market": "KOSDAQ", "name": "건설", "compare": -0.44, "fluc_ratio": -0.61, "high_price": 72.98, "last_price": 72.28, "low_price": 72.22, "month": "10", "start_price": 72.87, "total_price": 2734938, "volume": 13518, "volume_price": 43575, "year": "2019", "dividend_ratio": 2.09, "pbr": 0.67, "per": 7.71}, {"date": "20191004", "market": "KOSDAQ", "name": "건설", "compare": -0.67, "fluc_ratio": -0.93, "high_price": 72.47, "last_price": 71.61, "low_price": 71.59, "month": "10", "start_price": 72.44, "total_price": 2709635, "volume": 18201, "volume_price": 47358, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.66, "per": 7.64}, {"date": "20191007", "market": "KOSDAQ", "name": "건설", "compare": -1.65, "fluc_ratio": -2.3, "high_price": 71, "last_price": 69.96, "low_price": 69.92, "month": "10", "start_price": 70.79, "total_price": 2647101, "volume": 9489, "volume_price": 26303, "year": "2019", "dividend_ratio": 2.17, "pbr": 0.65, "per": 7.45}, {"date": "20191008", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.71, "high_price": 70.62, "last_price": 70.46, "low_price": 69.66, "month": "10", "start_price": 69.69, "total_price": 2665818, "volume": 7625, "volume_price": 22220, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.65, "per": 7.51}, {"date": "20191010", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.07, "high_price": 70.6, "last_price": 70.51, "low_price": 70.02, "month": "10", "start_price": 70.21, "total_price": 2667655, "volume": 9699, "volume_price": 23848, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.65, "per": 7.52}, {"date": "20191011", "market": "KOSDAQ", "name": "건설", "compare": -0.33, "fluc_ratio": -0.47, "high_price": 70.85, "last_price": 70.18, "low_price": 70.09, "month": "10", "start_price": 70.67, "total_price": 2664645, "volume": 6162, "volume_price": 15279, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.65, "per": 7.51}, {"date": "20191014", "market": "KOSDAQ", "name": "건설", "compare": 0.78, "fluc_ratio": 1.11, "high_price": 71.37, "last_price": 70.96, "low_price": 70.35, "month": "10", "start_price": 70.42, "total_price": 2694375, "volume": 5272, "volume_price": 13071, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.66, "per": 7.59}, {"date": "20191015", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.75, "high_price": 71.57, "last_price": 71.49, "low_price": 70.88, "month": "10", "start_price": 70.93, "total_price": 2714530, "volume": 5920, "volume_price": 13847, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.67, "per": 7.65}, {"date": "20191016", "market": "KOSDAQ", "name": "건설", "compare": 0.28, "fluc_ratio": 0.39, "high_price": 71.87, "last_price": 71.77, "low_price": 71.48, "month": "10", "start_price": 71.72, "total_price": 2725084, "volume": 13071, "volume_price": 30723, "year": "2019", "dividend_ratio": 2.1, "pbr": 0.67, "per": 7.69}, {"date": "20191017", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.17, "high_price": 72.03, "last_price": 71.89, "low_price": 71.59, "month": "10", "start_price": 71.87, "total_price": 2729445, "volume": 66676, "volume_price": 153997, "year": "2019", "dividend_ratio": 2.1, "pbr": 0.67, "per": 7.7}, {"date": "20191018", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.51, "high_price": 72.81, "last_price": 72.26, "low_price": 72.01, "month": "10", "start_price": 72.33, "total_price": 2743656, "volume": 18710, "volume_price": 47198, "year": "2019", "dividend_ratio": 2.09, "pbr": 0.67, "per": 7.74}, {"date": "20191021", "market": "KOSDAQ", "name": "건설", "compare": -0.83, "fluc_ratio": -1.15, "high_price": 72.36, "last_price": 71.43, "low_price": 71.27, "month": "10", "start_price": 72.05, "total_price": 2712057, "volume": 11418, "volume_price": 23147, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.67, "per": 7.65}, {"date": "20191022", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.07, "high_price": 71.66, "last_price": 71.48, "low_price": 71.07, "month": "10", "start_price": 71.55, "total_price": 2713960, "volume": 7406, "volume_price": 16919, "year": "2019", "dividend_ratio": 2.11, "pbr": 0.67, "per": 7.65}, {"date": "20191023", "market": "KOSDAQ", "name": "건설", "compare": -1.42, "fluc_ratio": -1.99, "high_price": 71.31, "last_price": 70.06, "low_price": 69.98, "month": "10", "start_price": 71.28, "total_price": 2660245, "volume": 8473, "volume_price": 18195, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.65, "per": 7.49}, {"date": "20191024", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.29, "high_price": 70.3, "last_price": 70.26, "low_price": 69.84, "month": "10", "start_price": 70.16, "total_price": 2667680, "volume": 4793, "volume_price": 10884, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.65, "per": 7.52}, {"date": "20191025", "market": "KOSDAQ", "name": "건설", "compare": -0.55, "fluc_ratio": -0.78, "high_price": 70.42, "last_price": 69.71, "low_price": 69.6, "month": "10", "start_price": 70.29, "total_price": 2646756, "volume": 4483, "volume_price": 10131, "year": "2019", "dividend_ratio": 2.17, "pbr": 0.65, "per": 7.45}, {"date": "20191028", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.59, "high_price": 70.33, "last_price": 70.12, "low_price": 69.82, "month": "10", "start_price": 69.97, "total_price": 2662476, "volume": 3741, "volume_price": 9063, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.65, "per": 7.5}, {"date": "20191029", "market": "KOSDAQ", "name": "건설", "compare": 0.35, "fluc_ratio": 0.5, "high_price": 70.57, "last_price": 70.47, "low_price": 70.06, "month": "10", "start_price": 70.15, "total_price": 2675850, "volume": 3969, "volume_price": 10768, "year": "2019", "dividend_ratio": 2.14, "pbr": 0.66, "per": 7.54}, {"date": "20191030", "market": "KOSDAQ", "name": "건설", "compare": -0.44, "fluc_ratio": -0.62, "high_price": 70.47, "last_price": 70.03, "low_price": 69.77, "month": "10", "start_price": 70.21, "total_price": 2659077, "volume": 4134, "volume_price": 11857, "year": "2019", "dividend_ratio": 2.15, "pbr": 0.65, "per": 7.49}, {"date": "20191031", "market": "KOSDAQ", "name": "건설", "compare": 0.86, "fluc_ratio": 1.23, "high_price": 71.26, "last_price": 70.89, "low_price": 70.07, "month": "10", "start_price": 70.17, "total_price": 2691633, "volume": 23366, "volume_price": 41427, "year": "2019", "dividend_ratio": 2.13, "pbr": 0.66, "per": 7.59}, {"date": "20191101", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.23, "high_price": 71.17, "last_price": 71.05, "low_price": 70.61, "month": "11", "start_price": 70.8, "total_price": 2697827, "volume": 8929, "volume_price": 16162, "year": "2019", "dividend_ratio": 2.12, "pbr": 0.66, "per": 7.6}, {"date": "20191104", "market": "KOSDAQ", "name": "건설", "compare": 2.76, "fluc_ratio": 3.88, "high_price": 73.84, "last_price": 73.81, "low_price": 71.2, "month": "11", "start_price": 71.27, "total_price": 2802302, "volume": 25926, "volume_price": 78447, "year": "2019", "dividend_ratio": 2.04, "pbr": 0.69, "per": 7.91}, {"date": "20191105", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.24, "high_price": 73.89, "last_price": 73.63, "low_price": 73.24, "month": "11", "start_price": 73.47, "total_price": 2795498, "volume": 18414, "volume_price": 81141, "year": "2019", "dividend_ratio": 2.04, "pbr": 0.69, "per": 7.89}, {"date": "20191106", "market": "KOSDAQ", "name": "건설", "compare": 0.94, "fluc_ratio": 1.28, "high_price": 74.76, "last_price": 74.57, "low_price": 73.59, "month": "11", "start_price": 73.68, "total_price": 2831408, "volume": 15343, "volume_price": 69773, "year": "2019", "dividend_ratio": 2.02, "pbr": 0.7, "per": 8}, {"date": "20191107", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 74.91, "last_price": 74.57, "low_price": 74.45, "month": "11", "start_price": 74.69, "total_price": 2831401, "volume": 13636, "volume_price": 49718, "year": "2019", "dividend_ratio": 2.02, "pbr": 0.7, "per": 8}, {"date": "20191108", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.54, "high_price": 75.33, "last_price": 74.97, "low_price": 74.62, "month": "11", "start_price": 75.14, "total_price": 2847085, "volume": 14828, "volume_price": 55038, "year": "2019", "dividend_ratio": 2.01, "pbr": 0.7, "per": 8.05}, {"date": "20191111", "market": "KOSDAQ", "name": "건설", "compare": 0.91, "fluc_ratio": 1.21, "high_price": 76.23, "last_price": 75.88, "low_price": 74.88, "month": "11", "start_price": 75.12, "total_price": 2881626, "volume": 17142, "volume_price": 120106, "year": "2019", "dividend_ratio": 1.98, "pbr": 0.71, "per": 8.15}, {"date": "20191112", "market": "KOSDAQ", "name": "건설", "compare": -0.06, "fluc_ratio": -0.08, "high_price": 76.12, "last_price": 75.82, "low_price": 75.29, "month": "11", "start_price": 75.92, "total_price": 2879214, "volume": 11665, "volume_price": 85662, "year": "2019", "dividend_ratio": 1.98, "pbr": 0.71, "per": 8.14}, {"date": "20191113", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.87, "high_price": 77.28, "last_price": 76.48, "low_price": 75.8, "month": "11", "start_price": 75.95, "total_price": 2904583, "volume": 29273, "volume_price": 190245, "year": "2019", "dividend_ratio": 1.96, "pbr": 0.71, "per": 8.22}, {"date": "20191114", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.21, "high_price": 76.62, "last_price": 76.32, "low_price": 75.89, "month": "11", "start_price": 76.47, "total_price": 2900025, "volume": 10638, "volume_price": 45139, "year": "2019", "dividend_ratio": 1.97, "pbr": 0.71, "per": 8.2}, {"date": "20191115", "market": "KOSDAQ", "name": "건설", "compare": -0.53, "fluc_ratio": -0.69, "high_price": 76.21, "last_price": 75.79, "low_price": 75.51, "month": "11", "start_price": 75.97, "total_price": 2879737, "volume": 8692, "volume_price": 42449, "year": "2019", "dividend_ratio": 1.98, "pbr": 0.71, "per": 8.14}, {"date": "20191118", "market": "KOSDAQ", "name": "건설", "compare": -0.12, "fluc_ratio": -0.16, "high_price": 76.32, "last_price": 75.67, "low_price": 75.59, "month": "11", "start_price": 76.14, "total_price": 2876984, "volume": 10466, "volume_price": 35585, "year": "2019", "dividend_ratio": 1.98, "pbr": 0.71, "per": 8.14}, {"date": "20191119", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.03, "high_price": 76.33, "last_price": 75.69, "low_price": 75.57, "month": "11", "start_price": 75.7, "total_price": 2878904, "volume": 33858, "volume_price": 169323, "year": "2019", "dividend_ratio": 1.98, "pbr": 0.71, "per": 8.14}, {"date": "20191120", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.22, "high_price": 76.42, "last_price": 75.52, "low_price": 74.92, "month": "11", "start_price": 75.84, "total_price": 2876368, "volume": 21011, "volume_price": 98043, "year": "2019", "dividend_ratio": 1.98, "pbr": 0.71, "per": 8.13}, {"date": "20191121", "market": "KOSDAQ", "name": "건설", "compare": -1.3, "fluc_ratio": -1.72, "high_price": 75.71, "last_price": 74.22, "low_price": 73.93, "month": "11", "start_price": 75.59, "total_price": 2826832, "volume": 10611, "volume_price": 47962, "year": "2019", "dividend_ratio": 2.02, "pbr": 0.69, "per": 7.99}, {"date": "20191122", "market": "KOSDAQ", "name": "건설", "compare": 0.3, "fluc_ratio": 0.4, "high_price": 74.76, "last_price": 74.52, "low_price": 73.68, "month": "11", "start_price": 74.1, "total_price": 2838121, "volume": 8227, "volume_price": 40615, "year": "2019", "dividend_ratio": 2.01, "pbr": 0.7, "per": 8.02}, {"date": "20191125", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.67, "high_price": 75.23, "last_price": 75.02, "low_price": 74.55, "month": "11", "start_price": 74.67, "total_price": 2857396, "volume": 7533, "volume_price": 37281, "year": "2019", "dividend_ratio": 2.0, "pbr": 0.7, "per": 8.08}, {"date": "20191126", "market": "KOSDAQ", "name": "건설", "compare": 0.6, "fluc_ratio": 0.8, "high_price": 75.91, "last_price": 75.62, "low_price": 75.22, "month": "11", "start_price": 75.24, "total_price": 2883240, "volume": 8977, "volume_price": 67588, "year": "2019", "dividend_ratio": 1.98, "pbr": 0.71, "per": 8.15}, {"date": "20191127", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.24, "high_price": 76.2, "last_price": 75.44, "low_price": 75.27, "month": "11", "start_price": 75.89, "total_price": 2877985, "volume": 16216, "volume_price": 80911, "year": "2019", "dividend_ratio": 1.98, "pbr": 0.71, "per": 8.14}, {"date": "20191128", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.74, "high_price": 76, "last_price": 76, "low_price": 75.11, "month": "11", "start_price": 75.52, "total_price": 2899303, "volume": 9141, "volume_price": 46221, "year": "2019", "dividend_ratio": 1.97, "pbr": 0.71, "per": 8.2}, {"date": "20191129", "market": "KOSDAQ", "name": "건설", "compare": -2.34, "fluc_ratio": -3.08, "high_price": 76.21, "last_price": 73.66, "low_price": 73.19, "month": "11", "start_price": 76.02, "total_price": 2810424, "volume": 10931, "volume_price": 57297, "year": "2019", "dividend_ratio": 2.03, "pbr": 0.69, "per": 7.94}, {"date": "20191202", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.73, "high_price": 74.01, "last_price": 73.12, "low_price": 72.76, "month": "12", "start_price": 73.79, "total_price": 2790160, "volume": 8271, "volume_price": 42329, "year": "2019", "dividend_ratio": 2.05, "pbr": 0.69, "per": 7.88}, {"date": "20191203", "market": "KOSDAQ", "name": "건설", "compare": 0.17, "fluc_ratio": 0.23, "high_price": 73.48, "last_price": 73.29, "low_price": 71.92, "month": "12", "start_price": 72.91, "total_price": 2796467, "volume": 6862, "volume_price": 28360, "year": "2019", "dividend_ratio": 2.04, "pbr": 0.68, "per": 9.46}, {"date": "20191204", "market": "KOSDAQ", "name": "건설", "compare": -1.27, "fluc_ratio": -1.73, "high_price": 73.23, "last_price": 72.02, "low_price": 71.92, "month": "12", "start_price": 72.86, "total_price": 2749411, "volume": 6100, "volume_price": 24007, "year": "2019", "dividend_ratio": 2.08, "pbr": 0.67, "per": 9.29}, {"date": "20191205", "market": "KOSDAQ", "name": "건설", "compare": -0.66, "fluc_ratio": -0.92, "high_price": 72.32, "last_price": 71.36, "low_price": 70.74, "month": "12", "start_price": 72.08, "total_price": 2724163, "volume": 29103, "volume_price": 51258, "year": "2019", "dividend_ratio": 2.1, "pbr": 0.66, "per": 9.21}, {"date": "20191206", "market": "KOSDAQ", "name": "건설", "compare": 1.26, "fluc_ratio": 1.77, "high_price": 72.84, "last_price": 72.62, "low_price": 71.39, "month": "12", "start_price": 71.48, "total_price": 2772365, "volume": 29731, "volume_price": 60244, "year": "2019", "dividend_ratio": 2.06, "pbr": 0.67, "per": 9.38}, {"date": "20191209", "market": "KOSDAQ", "name": "건설", "compare": 1.58, "fluc_ratio": 2.18, "high_price": 74.21, "last_price": 74.2, "low_price": 72.83, "month": "12", "start_price": 72.88, "total_price": 2832525, "volume": 75910, "volume_price": 200871, "year": "2019", "dividend_ratio": 2.02, "pbr": 0.69, "per": 9.59}, {"date": "20191210", "market": "KOSDAQ", "name": "건설", "compare": -0.45, "fluc_ratio": -0.61, "high_price": 74.81, "last_price": 73.75, "low_price": 73.29, "month": "12", "start_price": 74.05, "total_price": 2815614, "volume": 86161, "volume_price": 205315, "year": "2019", "dividend_ratio": 2.03, "pbr": 0.68, "per": 9.53}, {"date": "20191211", "market": "KOSDAQ", "name": "건설", "compare": -0.19, "fluc_ratio": -0.26, "high_price": 74, "last_price": 73.56, "low_price": 73.48, "month": "12", "start_price": 73.57, "total_price": 2808314, "volume": 30513, "volume_price": 68679, "year": "2019", "dividend_ratio": 2.03, "pbr": 0.68, "per": 9.5}, {"date": "20191212", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.29, "high_price": 73.99, "last_price": 73.77, "low_price": 73.6, "month": "12", "start_price": 73.83, "total_price": 2817315, "volume": 28797, "volume_price": 60224, "year": "2019", "dividend_ratio": 2.03, "pbr": 0.69, "per": 9.53}, {"date": "20191213", "market": "KOSDAQ", "name": "건설", "compare": 1.09, "fluc_ratio": 1.48, "high_price": 74.95, "last_price": 74.86, "low_price": 73.87, "month": "12", "start_price": 73.93, "total_price": 2858888, "volume": 20172, "volume_price": 60558, "year": "2019", "dividend_ratio": 2.0, "pbr": 0.7, "per": 9.97}, {"date": "20191216", "market": "KOSDAQ", "name": "건설", "compare": -0.13, "fluc_ratio": -0.17, "high_price": 74.98, "last_price": 74.73, "low_price": 74.55, "month": "12", "start_price": 74.74, "total_price": 2854241, "volume": 12185, "volume_price": 35455, "year": "2019", "dividend_ratio": 2.0, "pbr": 0.69, "per": 9.95}, {"date": "20191217", "market": "KOSDAQ", "name": "건설", "compare": 0.42, "fluc_ratio": 0.56, "high_price": 75.2, "last_price": 75.15, "low_price": 74.36, "month": "12", "start_price": 74.89, "total_price": 2870275, "volume": 15795, "volume_price": 79983, "year": "2019", "dividend_ratio": 1.99, "pbr": 0.7, "per": 10.01}, {"date": "20191218", "market": "KOSDAQ", "name": "건설", "compare": -0.65, "fluc_ratio": -0.86, "high_price": 75.56, "last_price": 74.5, "low_price": 74.3, "month": "12", "start_price": 75.19, "total_price": 2846043, "volume": 17029, "volume_price": 67458, "year": "2019", "dividend_ratio": 2.01, "pbr": 0.69, "per": 9.92}, {"date": "20191219", "market": "KOSDAQ", "name": "건설", "compare": -0.27, "fluc_ratio": -0.36, "high_price": 74.72, "last_price": 74.23, "low_price": 74.14, "month": "12", "start_price": 74.4, "total_price": 2835653, "volume": 7595, "volume_price": 25632, "year": "2019", "dividend_ratio": 2.02, "pbr": 0.69, "per": 9.89}, {"date": "20191220", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.43, "high_price": 74.67, "last_price": 74.55, "low_price": 74.17, "month": "12", "start_price": 74.44, "total_price": 2850442, "volume": 8990, "volume_price": 33475, "year": "2019", "dividend_ratio": 2.0, "pbr": 0.69, "per": 9.94}, {"date": "20191223", "market": "KOSDAQ", "name": "건설", "compare": -1.08, "fluc_ratio": -1.45, "high_price": 74.55, "last_price": 73.47, "low_price": 73.22, "month": "12", "start_price": 74.48, "total_price": 2809091, "volume": 10103, "volume_price": 31484, "year": "2019", "dividend_ratio": 2.04, "pbr": 0.68, "per": 9.79}, {"date": "20191224", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.07, "high_price": 74.02, "last_price": 73.42, "low_price": 73.32, "month": "12", "start_price": 73.53, "total_price": 2820833, "volume": 21806, "volume_price": 45850, "year": "2019", "dividend_ratio": 2.03, "pbr": 0.69, "per": 9.83}, {"date": "20191226", "market": "KOSDAQ", "name": "건설", "compare": 1.46, "fluc_ratio": 1.99, "high_price": 75.03, "last_price": 74.88, "low_price": 73.71, "month": "12", "start_price": 73.9, "total_price": 2877389, "volume": 26519, "volume_price": 75814, "year": "2019", "dividend_ratio": 1.98, "pbr": 0.7, "per": 10.04}, {"date": "20191227", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.2, "high_price": 74.73, "last_price": 74.73, "low_price": 74.3, "month": "12", "start_price": 74.55, "total_price": 2871667, "volume": 13421, "volume_price": 34962, "year": "2019", "dividend_ratio": 1.99, "pbr": 0.7, "per": 10.02}, {"date": "20191230", "market": "KOSDAQ", "name": "건설", "compare": 0.82, "fluc_ratio": 1.1, "high_price": 75.63, "last_price": 75.55, "low_price": 74.75, "month": "12", "start_price": 74.82, "total_price": 2903440, "volume": 20767, "volume_price": 56799, "year": "2019", "dividend_ratio": 1.97, "pbr": 0.71, "per": 10.13}, {"date": "20200102", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.33, "high_price": 76.14, "last_price": 75.8, "low_price": 75.2, "month": "01", "start_price": 75.89, "total_price": 2913345, "volume": 11167, "volume_price": 36807, "year": "2020", "dividend_ratio": 1.96, "pbr": 0.71, "per": 10.17}, {"date": "20200103", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.5, "high_price": 76.41, "last_price": 76.18, "low_price": 75.67, "month": "01", "start_price": 75.94, "total_price": 2928108, "volume": 12993, "volume_price": 50538, "year": "2020", "dividend_ratio": 1.95, "pbr": 0.71, "per": 10.22}, {"date": "20200106", "market": "KOSDAQ", "name": "건설", "compare": -1.48, "fluc_ratio": -1.94, "high_price": 75.62, "last_price": 74.7, "low_price": 74.28, "month": "01", "start_price": 75.51, "total_price": 2871144, "volume": 11252, "volume_price": 39373, "year": "2020", "dividend_ratio": 1.99, "pbr": 0.7, "per": 10.02}, {"date": "20200107", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 75.46, "last_price": 74.7, "low_price": 74.51, "month": "01", "start_price": 74.97, "total_price": 2871015, "volume": 9651, "volume_price": 32589, "year": "2020", "dividend_ratio": 1.99, "pbr": 0.7, "per": 10.02}, {"date": "20200108", "market": "KOSDAQ", "name": "건설", "compare": -2.45, "fluc_ratio": -3.28, "high_price": 74.39, "last_price": 72.25, "low_price": 71.54, "month": "01", "start_price": 74.2, "total_price": 2777047, "volume": 11890, "volume_price": 49975, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.67, "per": 9.67}, {"date": "20200109", "market": "KOSDAQ", "name": "건설", "compare": 2.88, "fluc_ratio": 3.99, "high_price": 75.35, "last_price": 75.13, "low_price": 73.53, "month": "01", "start_price": 73.58, "total_price": 2888477, "volume": 19880, "volume_price": 105146, "year": "2020", "dividend_ratio": 1.98, "pbr": 0.7, "per": 10.08}, {"date": "20200110", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.27, "high_price": 75.46, "last_price": 75.33, "low_price": 74.76, "month": "01", "start_price": 75.34, "total_price": 2895996, "volume": 17935, "volume_price": 48155, "year": "2020", "dividend_ratio": 1.97, "pbr": 0.7, "per": 10.11}, {"date": "20200113", "market": "KOSDAQ", "name": "건설", "compare": 1.06, "fluc_ratio": 1.41, "high_price": 76.39, "last_price": 76.39, "low_price": 75.14, "month": "01", "start_price": 75.22, "total_price": 2937551, "volume": 9984, "volume_price": 65167, "year": "2020", "dividend_ratio": 1.94, "pbr": 0.72, "per": 10.26}, {"date": "20200114", "market": "KOSDAQ", "name": "건설", "compare": -0.89, "fluc_ratio": -1.17, "high_price": 76.32, "last_price": 75.5, "low_price": 75.26, "month": "01", "start_price": 76.27, "total_price": 2903428, "volume": 10620, "volume_price": 57750, "year": "2020", "dividend_ratio": 1.97, "pbr": 0.71, "per": 10.13}, {"date": "20200115", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.05, "high_price": 76.05, "last_price": 75.54, "low_price": 75.37, "month": "01", "start_price": 75.68, "total_price": 2904939, "volume": 9149, "volume_price": 59827, "year": "2020", "dividend_ratio": 1.96, "pbr": 0.71, "per": 10.14}, {"date": "20200116", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.24, "high_price": 76.13, "last_price": 75.72, "low_price": 75.04, "month": "01", "start_price": 75.94, "total_price": 2911746, "volume": 9653, "volume_price": 46723, "year": "2020", "dividend_ratio": 1.96, "pbr": 0.71, "per": 10.16}, {"date": "20200117", "market": "KOSDAQ", "name": "건설", "compare": -0.29, "fluc_ratio": -0.38, "high_price": 76, "last_price": 75.43, "low_price": 75.23, "month": "01", "start_price": 75.78, "total_price": 2902648, "volume": 8994, "volume_price": 28178, "year": "2020", "dividend_ratio": 1.97, "pbr": 0.71, "per": 10.13}, {"date": "20200120", "market": "KOSDAQ", "name": "건설", "compare": -1.2, "fluc_ratio": -1.59, "high_price": 75.6, "last_price": 74.23, "low_price": 74.13, "month": "01", "start_price": 75.54, "total_price": 2856418, "volume": 6410, "volume_price": 26535, "year": "2020", "dividend_ratio": 2.0, "pbr": 0.69, "per": 9.96}, {"date": "20200121", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.53, "high_price": 74.63, "last_price": 73.84, "low_price": 73.77, "month": "01", "start_price": 74.04, "total_price": 2841314, "volume": 6371, "volume_price": 22810, "year": "2020", "dividend_ratio": 2.01, "pbr": 0.69, "per": 9.91}, {"date": "20200122", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.3, "high_price": 74.27, "last_price": 74.06, "low_price": 73.72, "month": "01", "start_price": 73.88, "total_price": 2850074, "volume": 4348, "volume_price": 17917, "year": "2020", "dividend_ratio": 2.0, "pbr": 0.69, "per": 9.94}, {"date": "20200123", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.53, "high_price": 74.45, "last_price": 73.67, "low_price": 73.28, "month": "01", "start_price": 74.4, "total_price": 2834977, "volume": 4800, "volume_price": 18864, "year": "2020", "dividend_ratio": 2.02, "pbr": 0.69, "per": 9.88}, {"date": "20200128", "market": "KOSDAQ", "name": "건설", "compare": -2.64, "fluc_ratio": -3.58, "high_price": 71.86, "last_price": 71.03, "low_price": 70.62, "month": "01", "start_price": 71.51, "total_price": 2735297, "volume": 8143, "volume_price": 25125, "year": "2020", "dividend_ratio": 2.09, "pbr": 0.66, "per": 9.52}, {"date": "20200129", "market": "KOSDAQ", "name": "건설", "compare": 0.77, "fluc_ratio": 1.08, "high_price": 72.02, "last_price": 71.8, "low_price": 71.41, "month": "01", "start_price": 71.41, "total_price": 2764792, "volume": 6534, "volume_price": 20067, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.67, "per": 9.63}, {"date": "20200130", "market": "KOSDAQ", "name": "건설", "compare": -1.28, "fluc_ratio": -1.78, "high_price": 71.81, "last_price": 70.52, "low_price": 69.97, "month": "01", "start_price": 71.66, "total_price": 2715773, "volume": 8964, "volume_price": 24822, "year": "2020", "dividend_ratio": 2.11, "pbr": 0.66, "per": 9.45}, {"date": "20200131", "market": "KOSDAQ", "name": "건설", "compare": -1.48, "fluc_ratio": -2.1, "high_price": 70.96, "last_price": 69.04, "low_price": 69.02, "month": "01", "start_price": 70.64, "total_price": 2658616, "volume": 7049, "volume_price": 23041, "year": "2020", "dividend_ratio": 2.16, "pbr": 0.64, "per": 9.24}, {"date": "20200203", "market": "KOSDAQ", "name": "건설", "compare": 0.83, "fluc_ratio": 1.2, "high_price": 69.87, "last_price": 69.87, "low_price": 67.62, "month": "02", "start_price": 68.22, "total_price": 2690475, "volume": 8428, "volume_price": 27071, "year": "2020", "dividend_ratio": 2.13, "pbr": 0.65, "per": 9.36}, {"date": "20200204", "market": "KOSDAQ", "name": "건설", "compare": 0.91, "fluc_ratio": 1.3, "high_price": 70.84, "last_price": 70.78, "low_price": 69.9, "month": "02", "start_price": 69.9, "total_price": 2725771, "volume": 4636, "volume_price": 18377, "year": "2020", "dividend_ratio": 2.1, "pbr": 0.66, "per": 9.49}, {"date": "20200205", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 71.33, "last_price": 70.81, "low_price": 70.59, "month": "02", "start_price": 71.06, "total_price": 2726650, "volume": 3289, "volume_price": 11290, "year": "2020", "dividend_ratio": 2.1, "pbr": 0.66, "per": 9.49}, {"date": "20200206", "market": "KOSDAQ", "name": "건설", "compare": 1.01, "fluc_ratio": 1.43, "high_price": 71.85, "last_price": 71.82, "low_price": 71, "month": "02", "start_price": 71.04, "total_price": 2765635, "volume": 4667, "volume_price": 12858, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.67, "per": 9.63}, {"date": "20200207", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.57, "high_price": 72.33, "last_price": 72.23, "low_price": 71.32, "month": "02", "start_price": 71.92, "total_price": 2781752, "volume": 4489, "volume_price": 16308, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.68, "per": 9.69}, {"date": "20200210", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.78, "high_price": 72.89, "last_price": 72.79, "low_price": 71.76, "month": "02", "start_price": 72.14, "total_price": 2803276, "volume": 9486, "volume_price": 50979, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.68, "per": 9.77}, {"date": "20200211", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.54, "high_price": 72.88, "last_price": 72.4, "low_price": 72.13, "month": "02", "start_price": 72.72, "total_price": 2788190, "volume": 4245, "volume_price": 18469, "year": "2020", "dividend_ratio": 2.05, "pbr": 0.68, "per": 9.71}, {"date": "20200212", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.03, "high_price": 72.59, "last_price": 72.42, "low_price": 71.91, "month": "02", "start_price": 72.46, "total_price": 2788874, "volume": 4837, "volume_price": 20532, "year": "2020", "dividend_ratio": 2.05, "pbr": 0.68, "per": 9.72}, {"date": "20200213", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.41, "high_price": 72.89, "last_price": 72.12, "low_price": 71.54, "month": "02", "start_price": 72.58, "total_price": 2777279, "volume": 5845, "volume_price": 22701, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.67, "per": 9.67}, {"date": "20200214", "market": "KOSDAQ", "name": "건설", "compare": -0.07, "fluc_ratio": -0.1, "high_price": 72.51, "last_price": 72.05, "low_price": 71.82, "month": "02", "start_price": 72.28, "total_price": 2774933, "volume": 4865, "volume_price": 15212, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.67, "per": 9.66}, {"date": "20200217", "market": "KOSDAQ", "name": "건설", "compare": -0.52, "fluc_ratio": -0.72, "high_price": 72.12, "last_price": 71.53, "low_price": 71.33, "month": "02", "start_price": 72, "total_price": 2754676, "volume": 7307, "volume_price": 18626, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.67, "per": 9.59}, {"date": "20200218", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.07, "high_price": 72.21, "last_price": 71.48, "low_price": 71.13, "month": "02", "start_price": 71.76, "total_price": 2752777, "volume": 6166, "volume_price": 24398, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.67, "per": 9.58}, {"date": "20200219", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.52, "high_price": 72.2, "last_price": 71.85, "low_price": 70.47, "month": "02", "start_price": 71.51, "total_price": 2767023, "volume": 17630, "volume_price": 82956, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.67, "per": 9.64}, {"date": "20200220", "market": "KOSDAQ", "name": "건설", "compare": -0.9, "fluc_ratio": -1.25, "high_price": 72.01, "last_price": 70.95, "low_price": 70.9, "month": "02", "start_price": 71.74, "total_price": 2732562, "volume": 9113, "volume_price": 36694, "year": "2020", "dividend_ratio": 2.09, "pbr": 0.66, "per": 9.51}, {"date": "20200221", "market": "KOSDAQ", "name": "건설", "compare": -2.87, "fluc_ratio": -4.05, "high_price": 70.27, "last_price": 68.08, "low_price": 67.81, "month": "02", "start_price": 70.03, "total_price": 2622001, "volume": 10586, "volume_price": 35897, "year": "2020", "dividend_ratio": 2.19, "pbr": 0.63, "per": 9.11}, {"date": "20200224", "market": "KOSDAQ", "name": "건설", "compare": -3.61, "fluc_ratio": -5.3, "high_price": 66.57, "last_price": 64.47, "low_price": 64.47, "month": "02", "start_price": 66.54, "total_price": 2482887, "volume": 15986, "volume_price": 39481, "year": "2020", "dividend_ratio": 2.32, "pbr": 0.6, "per": 8.6}, {"date": "20200225", "market": "KOSDAQ", "name": "건설", "compare": 2.15, "fluc_ratio": 3.33, "high_price": 66.62, "last_price": 66.62, "low_price": 64.17, "month": "02", "start_price": 64.17, "total_price": 2565802, "volume": 9254, "volume_price": 37235, "year": "2020", "dividend_ratio": 2.24, "pbr": 0.62, "per": 8.9}, {"date": "20200226", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.74, "high_price": 66.39, "last_price": 66.13, "low_price": 65.16, "month": "02", "start_price": 65.46, "total_price": 2547418, "volume": 8865, "volume_price": 22805, "year": "2020", "dividend_ratio": 2.26, "pbr": 0.62, "per": 8.83}, {"date": "20200227", "market": "KOSDAQ", "name": "건설", "compare": -0.96, "fluc_ratio": -1.45, "high_price": 66.4, "last_price": 65.17, "low_price": 64.69, "month": "02", "start_price": 66.22, "total_price": 2510565, "volume": 5728, "volume_price": 17603, "year": "2020", "dividend_ratio": 2.29, "pbr": 0.61, "per": 8.7}, {"date": "20200228", "market": "KOSDAQ", "name": "건설", "compare": -2.01, "fluc_ratio": -3.08, "high_price": 64.48, "last_price": 63.16, "low_price": 62.67, "month": "02", "start_price": 64.29, "total_price": 2433221, "volume": 8531, "volume_price": 24830, "year": "2020", "dividend_ratio": 2.37, "pbr": 0.59, "per": 8.42}, {"date": "20200302", "market": "KOSDAQ", "name": "건설", "compare": 0.99, "fluc_ratio": 1.57, "high_price": 64.32, "last_price": 64.15, "low_price": 62.63, "month": "03", "start_price": 63.62, "total_price": 2473152, "volume": 8002, "volume_price": 18874, "year": "2020", "dividend_ratio": 2.33, "pbr": 0.6, "per": 8.56}, {"date": "20200303", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.19, "high_price": 65.46, "last_price": 64.27, "low_price": 64.27, "month": "03", "start_price": 65.13, "total_price": 2477742, "volume": 5097, "volume_price": 15249, "year": "2020", "dividend_ratio": 2.32, "pbr": 0.6, "per": 8.58}, {"date": "20200304", "market": "KOSDAQ", "name": "건설", "compare": 1.55, "fluc_ratio": 2.41, "high_price": 65.82, "last_price": 65.82, "low_price": 64.17, "month": "03", "start_price": 64.18, "total_price": 2540146, "volume": 5143, "volume_price": 18809, "year": "2020", "dividend_ratio": 2.26, "pbr": 0.61, "per": 8.81}, {"date": "20200305", "market": "KOSDAQ", "name": "건설", "compare": 0.71, "fluc_ratio": 1.08, "high_price": 66.55, "last_price": 66.53, "low_price": 65.8, "month": "03", "start_price": 66.08, "total_price": 2567526, "volume": 4400, "volume_price": 15675, "year": "2020", "dividend_ratio": 2.24, "pbr": 0.62, "per": 8.91}, {"date": "20200306", "market": "KOSDAQ", "name": "건설", "compare": -0.62, "fluc_ratio": -0.93, "high_price": 66.39, "last_price": 65.91, "low_price": 65.24, "month": "03", "start_price": 66.16, "total_price": 2543661, "volume": 3618, "volume_price": 13301, "year": "2020", "dividend_ratio": 2.26, "pbr": 0.61, "per": 8.82}, {"date": "20200309", "market": "KOSDAQ", "name": "건설", "compare": -2.78, "fluc_ratio": -4.22, "high_price": 64.91, "last_price": 63.13, "low_price": 63.01, "month": "03", "start_price": 64.86, "total_price": 2436457, "volume": 6736, "volume_price": 18593, "year": "2020", "dividend_ratio": 2.36, "pbr": 0.59, "per": 8.43}, {"date": "20200310", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.3, "high_price": 63.35, "last_price": 63.32, "low_price": 61.75, "month": "03", "start_price": 61.95, "total_price": 2443837, "volume": 6012, "volume_price": 24531, "year": "2020", "dividend_ratio": 2.36, "pbr": 0.59, "per": 8.46}, {"date": "20200311", "market": "KOSDAQ", "name": "건설", "compare": -1.94, "fluc_ratio": -3.06, "high_price": 63.36, "last_price": 61.38, "low_price": 60.97, "month": "03", "start_price": 63.14, "total_price": 2369133, "volume": 5907, "volume_price": 19802, "year": "2020", "dividend_ratio": 2.43, "pbr": 0.57, "per": 8.18}, {"date": "20200312", "market": "KOSDAQ", "name": "건설", "compare": -3.75, "fluc_ratio": -6.11, "high_price": 60.88, "last_price": 57.63, "low_price": 57.16, "month": "03", "start_price": 60.61, "total_price": 2224350, "volume": 9063, "volume_price": 24275, "year": "2020", "dividend_ratio": 2.6, "pbr": 0.53, "per": 7.65}, {"date": "20200313", "market": "KOSDAQ", "name": "건설", "compare": -4.24, "fluc_ratio": -7.36, "high_price": 55.29, "last_price": 53.39, "low_price": 49.21, "month": "03", "start_price": 55.29, "total_price": 2060743, "volume": 14789, "volume_price": 41007, "year": "2020", "dividend_ratio": 2.82, "pbr": 0.49, "per": 7.06}, {"date": "20200316", "market": "KOSDAQ", "name": "건설", "compare": -2.06, "fluc_ratio": -3.86, "high_price": 54.92, "last_price": 51.33, "low_price": 51.33, "month": "03", "start_price": 54.09, "total_price": 1981317, "volume": 8667, "volume_price": 25907, "year": "2020", "dividend_ratio": 2.94, "pbr": 0.47, "per": 6.77}, {"date": "20200317", "market": "KOSDAQ", "name": "건설", "compare": 0.23, "fluc_ratio": 0.45, "high_price": 51.96, "last_price": 51.56, "low_price": 48.24, "month": "03", "start_price": 50.01, "total_price": 1990242, "volume": 9715, "volume_price": 25554, "year": "2020", "dividend_ratio": 2.93, "pbr": 0.47, "per": 6.8}, {"date": "20200318", "market": "KOSDAQ", "name": "건설", "compare": -2.09, "fluc_ratio": -4.05, "high_price": 52.85, "last_price": 49.47, "low_price": 49.45, "month": "03", "start_price": 52.34, "total_price": 1909395, "volume": 8538, "volume_price": 23188, "year": "2020", "dividend_ratio": 3.06, "pbr": 0.45, "per": 6.5}, {"date": "20200319", "market": "KOSDAQ", "name": "건설", "compare": -4.4, "fluc_ratio": -8.89, "high_price": 51.18, "last_price": 45.07, "low_price": 44.37, "month": "03", "start_price": 50.14, "total_price": 1739746, "volume": 16373, "volume_price": 35396, "year": "2020", "dividend_ratio": 3.39, "pbr": 0.41, "per": 5.88}, {"date": "20200320", "market": "KOSDAQ", "name": "건설", "compare": 2.91, "fluc_ratio": 6.46, "high_price": 47.98, "last_price": 47.98, "low_price": 45.69, "month": "03", "start_price": 45.76, "total_price": 1852181, "volume": 12164, "volume_price": 38286, "year": "2020", "dividend_ratio": 3.17, "pbr": 0.44, "per": 6.29}, {"date": "20200323", "market": "KOSDAQ", "name": "건설", "compare": -2.89, "fluc_ratio": -6.02, "high_price": 46.28, "last_price": 45.09, "low_price": 44.3, "month": "03", "start_price": 46.02, "total_price": 1740485, "volume": 10353, "volume_price": 27706, "year": "2020", "dividend_ratio": 3.52, "pbr": 0.41, "per": 6.41}, {"date": "20200324", "market": "KOSDAQ", "name": "건설", "compare": 2.45, "fluc_ratio": 5.43, "high_price": 47.57, "last_price": 47.54, "low_price": 45.56, "month": "03", "start_price": 45.9, "total_price": 1835277, "volume": 10158, "volume_price": 25116, "year": "2020", "dividend_ratio": 3.32, "pbr": 0.44, "per": 6.8}, {"date": "20200325", "market": "KOSDAQ", "name": "건설", "compare": 1.95, "fluc_ratio": 4.1, "high_price": 49.66, "last_price": 49.49, "low_price": 48.43, "month": "03", "start_price": 48.93, "total_price": 1910449, "volume": 17083, "volume_price": 31370, "year": "2020", "dividend_ratio": 3.17, "pbr": 0.46, "per": 7.12}, {"date": "20200326", "market": "KOSDAQ", "name": "건설", "compare": 2.82, "fluc_ratio": 5.7, "high_price": 53.61, "last_price": 52.31, "low_price": 49.71, "month": "03", "start_price": 49.98, "total_price": 2019105, "volume": 16305, "volume_price": 46353, "year": "2020", "dividend_ratio": 2.98, "pbr": 0.49, "per": 7.56}, {"date": "20200327", "market": "KOSDAQ", "name": "건설", "compare": 1.88, "fluc_ratio": 3.59, "high_price": 55.9, "last_price": 54.19, "low_price": 51.77, "month": "03", "start_price": 53.8, "total_price": 2091779, "volume": 14523, "volume_price": 42556, "year": "2020", "dividend_ratio": 2.87, "pbr": 0.51, "per": 7.87}, {"date": "20200330", "market": "KOSDAQ", "name": "건설", "compare": 1.93, "fluc_ratio": 3.56, "high_price": 56.14, "last_price": 56.12, "low_price": 52.94, "month": "03", "start_price": 53.21, "total_price": 2166022, "volume": 12872, "volume_price": 46870, "year": "2020", "dividend_ratio": 2.76, "pbr": 0.53, "per": 8.17}, {"date": "20200331", "market": "KOSDAQ", "name": "건설", "compare": 2.7, "fluc_ratio": 4.81, "high_price": 59.11, "last_price": 58.82, "low_price": 56.82, "month": "03", "start_price": 56.85, "total_price": 2270497, "volume": 14135, "volume_price": 47560, "year": "2020", "dividend_ratio": 2.62, "pbr": 0.55, "per": 8.59}, {"date": "20200401", "market": "KOSDAQ", "name": "건설", "compare": 0.23, "fluc_ratio": 0.39, "high_price": 60.58, "last_price": 59.05, "low_price": 58.35, "month": "04", "start_price": 58.69, "total_price": 2279055, "volume": 10826, "volume_price": 34732, "year": "2020", "dividend_ratio": 2.61, "pbr": 0.56, "per": 8.63}, {"date": "20200402", "market": "KOSDAQ", "name": "건설", "compare": 1.27, "fluc_ratio": 2.15, "high_price": 60.49, "last_price": 60.32, "low_price": 58.09, "month": "04", "start_price": 59.46, "total_price": 2328064, "volume": 10270, "volume_price": 34194, "year": "2020", "dividend_ratio": 2.57, "pbr": 0.57, "per": 8.79}, {"date": "20200403", "market": "KOSDAQ", "name": "건설", "compare": 1.22, "fluc_ratio": 2.02, "high_price": 61.7, "last_price": 61.54, "low_price": 60.53, "month": "04", "start_price": 60.98, "total_price": 2375320, "volume": 11634, "volume_price": 43212, "year": "2020", "dividend_ratio": 2.52, "pbr": 0.58, "per": 8.94}, {"date": "20200406", "market": "KOSDAQ", "name": "건설", "compare": 1.58, "fluc_ratio": 2.57, "high_price": 63.12, "last_price": 63.12, "low_price": 61.96, "month": "04", "start_price": 62.4, "total_price": 2436122, "volume": 13120, "volume_price": 49628, "year": "2020", "dividend_ratio": 2.45, "pbr": 0.59, "per": 9.2}, {"date": "20200407", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.29, "high_price": 64.25, "last_price": 62.94, "low_price": 62.23, "month": "04", "start_price": 64.05, "total_price": 2429374, "volume": 10722, "volume_price": 37990, "year": "2020", "dividend_ratio": 2.46, "pbr": 0.59, "per": 9.15}, {"date": "20200408", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.22, "high_price": 63.36, "last_price": 63.08, "low_price": 61.77, "month": "04", "start_price": 62.77, "total_price": 2434804, "volume": 9624, "volume_price": 34912, "year": "2020", "dividend_ratio": 2.46, "pbr": 0.59, "per": 9.16}, {"date": "20200409", "market": "KOSDAQ", "name": "건설", "compare": 0.57, "fluc_ratio": 0.9, "high_price": 64.64, "last_price": 63.65, "low_price": 63.4, "month": "04", "start_price": 63.76, "total_price": 2456760, "volume": 29834, "volume_price": 119299, "year": "2020", "dividend_ratio": 2.44, "pbr": 0.6, "per": 9.25}, {"date": "20200410", "market": "KOSDAQ", "name": "건설", "compare": -0.87, "fluc_ratio": -1.37, "high_price": 64.13, "last_price": 62.78, "low_price": 61.2, "month": "04", "start_price": 64.13, "total_price": 2423235, "volume": 10321, "volume_price": 43640, "year": "2020", "dividend_ratio": 2.48, "pbr": 0.59, "per": 9.1}, {"date": "20200413", "market": "KOSDAQ", "name": "건설", "compare": -1.12, "fluc_ratio": -1.78, "high_price": 62.9, "last_price": 61.66, "low_price": 61.49, "month": "04", "start_price": 62.71, "total_price": 2379736, "volume": 10692, "volume_price": 37248, "year": "2020", "dividend_ratio": 2.53, "pbr": 0.58, "per": 8.92}, {"date": "20200414", "market": "KOSDAQ", "name": "건설", "compare": 2.23, "fluc_ratio": 3.62, "high_price": 63.89, "last_price": 63.89, "low_price": 62.32, "month": "04", "start_price": 62.34, "total_price": 2465865, "volume": 11584, "volume_price": 53774, "year": "2020", "dividend_ratio": 2.43, "pbr": 0.6, "per": 9.27}, {"date": "20200416", "market": "KOSDAQ", "name": "건설", "compare": 1.6, "fluc_ratio": 2.5, "high_price": 65.49, "last_price": 65.49, "low_price": 63.05, "month": "04", "start_price": 64.46, "total_price": 2527695, "volume": 15006, "volume_price": 72697, "year": "2020", "dividend_ratio": 2.37, "pbr": 0.61, "per": 9.52}, {"date": "20200417", "market": "KOSDAQ", "name": "건설", "compare": 0.92, "fluc_ratio": 1.4, "high_price": 66.53, "last_price": 66.41, "low_price": 65.55, "month": "04", "start_price": 65.88, "total_price": 2562996, "volume": 19117, "volume_price": 51191, "year": "2020", "dividend_ratio": 2.34, "pbr": 0.62, "per": 9.66}, {"date": "20200420", "market": "KOSDAQ", "name": "건설", "compare": 1.14, "fluc_ratio": 1.72, "high_price": 68.26, "last_price": 67.55, "low_price": 66.31, "month": "04", "start_price": 66.56, "total_price": 2606938, "volume": 18672, "volume_price": 80667, "year": "2020", "dividend_ratio": 2.3, "pbr": 0.63, "per": 9.82}, {"date": "20200421", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.16, "high_price": 69.02, "last_price": 67.66, "low_price": 63.59, "month": "04", "start_price": 67.51, "total_price": 2611345, "volume": 32772, "volume_price": 170702, "year": "2020", "dividend_ratio": 2.29, "pbr": 0.64, "per": 9.86}, {"date": "20200422", "market": "KOSDAQ", "name": "건설", "compare": 3.25, "fluc_ratio": 4.8, "high_price": 71.02, "last_price": 70.91, "low_price": 65.91, "month": "04", "start_price": 66.45, "total_price": 2736583, "volume": 39561, "volume_price": 218425, "year": "2020", "dividend_ratio": 2.17, "pbr": 0.67, "per": 10.39}, {"date": "20200423", "market": "KOSDAQ", "name": "건설", "compare": -1.49, "fluc_ratio": -2.1, "high_price": 71.33, "last_price": 69.42, "low_price": 69.2, "month": "04", "start_price": 70.14, "total_price": 2679405, "volume": 65224, "volume_price": 416028, "year": "2020", "dividend_ratio": 2.22, "pbr": 0.65, "per": 10.15}, {"date": "20200424", "market": "KOSDAQ", "name": "건설", "compare": -1.35, "fluc_ratio": -1.94, "high_price": 69.41, "last_price": 68.07, "low_price": 67.58, "month": "04", "start_price": 69.02, "total_price": 2627302, "volume": 18081, "volume_price": 106262, "year": "2020", "dividend_ratio": 2.27, "pbr": 0.64, "per": 9.91}, {"date": "20200427", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.21, "high_price": 69.1, "last_price": 68.21, "low_price": 68.18, "month": "04", "start_price": 68.62, "total_price": 2632371, "volume": 14532, "volume_price": 78239, "year": "2020", "dividend_ratio": 2.27, "pbr": 0.64, "per": 9.93}, {"date": "20200428", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 68.5, "last_price": 68.18, "low_price": 67.22, "month": "04", "start_price": 68.42, "total_price": 2631329, "volume": 14765, "volume_price": 87234, "year": "2020", "dividend_ratio": 2.27, "pbr": 0.64, "per": 9.92}, {"date": "20200429", "market": "KOSDAQ", "name": "건설", "compare": 0.59, "fluc_ratio": 0.87, "high_price": 69.48, "last_price": 68.77, "low_price": 68.35, "month": "04", "start_price": 68.36, "total_price": 2654339, "volume": 20605, "volume_price": 130456, "year": "2020", "dividend_ratio": 2.25, "pbr": 0.65, "per": 10.02}, {"date": "20200504", "market": "KOSDAQ", "name": "건설", "compare": 0.15, "fluc_ratio": 0.22, "high_price": 69.27, "last_price": 68.92, "low_price": 68.37, "month": "05", "start_price": 68.63, "total_price": 2665277, "volume": 9387, "volume_price": 48979, "year": "2020", "dividend_ratio": 2.09, "pbr": 0.64, "per": 11.16}, {"date": "20200506", "market": "KOSDAQ", "name": "건설", "compare": 1.41, "fluc_ratio": 2.05, "high_price": 70.37, "last_price": 70.33, "low_price": 68.99, "month": "05", "start_price": 69.24, "total_price": 2719841, "volume": 16047, "volume_price": 64882, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.65, "per": 11.4}, {"date": "20200507", "market": "KOSDAQ", "name": "건설", "compare": -0.12, "fluc_ratio": -0.17, "high_price": 70.52, "last_price": 70.21, "low_price": 69.87, "month": "05", "start_price": 70.36, "total_price": 2715202, "volume": 12076, "volume_price": 61871, "year": "2020", "dividend_ratio": 2.05, "pbr": 0.65, "per": 11.38}, {"date": "20200508", "market": "KOSDAQ", "name": "건설", "compare": 0.54, "fluc_ratio": 0.77, "high_price": 70.92, "last_price": 70.75, "low_price": 70.35, "month": "05", "start_price": 70.39, "total_price": 2739179, "volume": 12449, "volume_price": 36952, "year": "2020", "dividend_ratio": 2.03, "pbr": 0.66, "per": 11.49}, {"date": "20200511", "market": "KOSDAQ", "name": "건설", "compare": -0.92, "fluc_ratio": -1.3, "high_price": 70.78, "last_price": 69.83, "low_price": 69.41, "month": "05", "start_price": 70.74, "total_price": 2703696, "volume": 24672, "volume_price": 61016, "year": "2020", "dividend_ratio": 2.05, "pbr": 0.65, "per": 11.33}, {"date": "20200512", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.56, "high_price": 69.99, "last_price": 69.44, "low_price": 68.3, "month": "05", "start_price": 69.9, "total_price": 2688551, "volume": 14641, "volume_price": 45977, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.64, "per": 11.27}, {"date": "20200513", "market": "KOSDAQ", "name": "건설", "compare": -0.26, "fluc_ratio": -0.37, "high_price": 69.2, "last_price": 69.18, "low_price": 68.33, "month": "05", "start_price": 68.49, "total_price": 2678504, "volume": 11470, "volume_price": 28750, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.64, "per": 11.22}, {"date": "20200514", "market": "KOSDAQ", "name": "건설", "compare": -1.24, "fluc_ratio": -1.79, "high_price": 69.08, "last_price": 67.94, "low_price": 67.88, "month": "05", "start_price": 68.8, "total_price": 2633591, "volume": 14202, "volume_price": 37525, "year": "2020", "dividend_ratio": 2.11, "pbr": 0.63, "per": 11.02}, {"date": "20200515", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.24, "high_price": 68.4, "last_price": 68.1, "low_price": 67.3, "month": "05", "start_price": 68.18, "total_price": 2639808, "volume": 7268, "volume_price": 24105, "year": "2020", "dividend_ratio": 2.11, "pbr": 0.63, "per": 11.05}, {"date": "20200518", "market": "KOSDAQ", "name": "건설", "compare": 0.67, "fluc_ratio": 0.98, "high_price": 69.03, "last_price": 68.77, "low_price": 68.09, "month": "05", "start_price": 68.63, "total_price": 2665677, "volume": 6998, "volume_price": 21065, "year": "2020", "dividend_ratio": 2.09, "pbr": 0.64, "per": 11.17}, {"date": "20200519", "market": "KOSDAQ", "name": "건설", "compare": 1.75, "fluc_ratio": 2.54, "high_price": 70.58, "last_price": 70.52, "low_price": 68.92, "month": "05", "start_price": 69.44, "total_price": 2733527, "volume": 11891, "volume_price": 37396, "year": "2020", "dividend_ratio": 2.03, "pbr": 0.66, "per": 11.46}, {"date": "20200520", "market": "KOSDAQ", "name": "건설", "compare": 0.8, "fluc_ratio": 1.13, "high_price": 71.6, "last_price": 71.32, "low_price": 70.34, "month": "05", "start_price": 70.42, "total_price": 2740485, "volume": 10017, "volume_price": 37520, "year": "2020", "dividend_ratio": 2.01, "pbr": 0.66, "per": 11.6}, {"date": "20200521", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.7, "high_price": 72.15, "last_price": 71.82, "low_price": 71.56, "month": "05", "start_price": 71.72, "total_price": 2759624, "volume": 9618, "volume_price": 29694, "year": "2020", "dividend_ratio": 1.99, "pbr": 0.67, "per": 11.69}, {"date": "20200522", "market": "KOSDAQ", "name": "건설", "compare": -1.05, "fluc_ratio": -1.46, "high_price": 72.19, "last_price": 70.77, "low_price": 70.24, "month": "05", "start_price": 72.02, "total_price": 2719391, "volume": 7300, "volume_price": 28305, "year": "2020", "dividend_ratio": 2.02, "pbr": 0.66, "per": 11.51}, {"date": "20200525", "market": "KOSDAQ", "name": "건설", "compare": 0.29, "fluc_ratio": 0.41, "high_price": 71.14, "last_price": 71.06, "low_price": 70.14, "month": "05", "start_price": 70.81, "total_price": 2730296, "volume": 6476, "volume_price": 27847, "year": "2020", "dividend_ratio": 2.01, "pbr": 0.66, "per": 11.57}, {"date": "20200526", "market": "KOSDAQ", "name": "건설", "compare": 0.35, "fluc_ratio": 0.49, "high_price": 71.58, "last_price": 71.41, "low_price": 70.75, "month": "05", "start_price": 71.17, "total_price": 2743962, "volume": 9720, "volume_price": 39788, "year": "2020", "dividend_ratio": 2.0, "pbr": 0.67, "per": 11.64}, {"date": "20200527", "market": "KOSDAQ", "name": "건설", "compare": 1.07, "fluc_ratio": 1.5, "high_price": 72.48, "last_price": 72.48, "low_price": 71.23, "month": "05", "start_price": 71.86, "total_price": 2784788, "volume": 25718, "volume_price": 84094, "year": "2020", "dividend_ratio": 1.97, "pbr": 0.68, "per": 11.82}, {"date": "20200528", "market": "KOSDAQ", "name": "건설", "compare": -2, "fluc_ratio": -2.76, "high_price": 72.8, "last_price": 70.48, "low_price": 69.6, "month": "05", "start_price": 72.73, "total_price": 2708041, "volume": 22726, "volume_price": 61261, "year": "2020", "dividend_ratio": 2.03, "pbr": 0.66, "per": 11.49}, {"date": "20200529", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.79, "high_price": 71.28, "last_price": 71.04, "low_price": 69.6, "month": "05", "start_price": 69.75, "total_price": 2729598, "volume": 9970, "volume_price": 58786, "year": "2020", "dividend_ratio": 2.01, "pbr": 0.66, "per": 11.58}, {"date": "20200601", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.79, "high_price": 71.87, "last_price": 71.6, "low_price": 71.02, "month": "06", "start_price": 71.14, "total_price": 2751396, "volume": 8805, "volume_price": 43143, "year": "2020", "dividend_ratio": 2.0, "pbr": 0.67, "per": 11.67}, {"date": "20200602", "market": "KOSDAQ", "name": "건설", "compare": 0.49, "fluc_ratio": 0.68, "high_price": 72.43, "last_price": 72.09, "low_price": 71.56, "month": "06", "start_price": 71.74, "total_price": 2770015, "volume": 11511, "volume_price": 44228, "year": "2020", "dividend_ratio": 1.98, "pbr": 0.67, "per": 11.75}, {"date": "20200603", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.26, "high_price": 72.62, "last_price": 72.28, "low_price": 72.06, "month": "06", "start_price": 72.17, "total_price": 2777254, "volume": 11426, "volume_price": 44436, "year": "2020", "dividend_ratio": 1.97, "pbr": 0.67, "per": 11.12}, {"date": "20200604", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.44, "high_price": 72.57, "last_price": 71.96, "low_price": 71.51, "month": "06", "start_price": 72.51, "total_price": 2764981, "volume": 8613, "volume_price": 30850, "year": "2020", "dividend_ratio": 1.98, "pbr": 0.66, "per": 11.07}, {"date": "20200605", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.29, "high_price": 72.33, "last_price": 72.17, "low_price": 71.51, "month": "06", "start_price": 71.87, "total_price": 2773283, "volume": 6885, "volume_price": 22075, "year": "2020", "dividend_ratio": 1.98, "pbr": 0.66, "per": 11.1}, {"date": "20200608", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.44, "high_price": 72.48, "last_price": 71.85, "low_price": 71.8, "month": "06", "start_price": 72.21, "total_price": 2760814, "volume": 5927, "volume_price": 21818, "year": "2020", "dividend_ratio": 1.99, "pbr": 0.66, "per": 11.05}, {"date": "20200609", "market": "KOSDAQ", "name": "건설", "compare": -0.72, "fluc_ratio": -1, "high_price": 71.97, "last_price": 71.13, "low_price": 70.89, "month": "06", "start_price": 71.85, "total_price": 2733186, "volume": 15630, "volume_price": 32570, "year": "2020", "dividend_ratio": 2.01, "pbr": 0.65, "per": 10.94}, {"date": "20200610", "market": "KOSDAQ", "name": "건설", "compare": -1.1, "fluc_ratio": -1.55, "high_price": 71.22, "last_price": 70.03, "low_price": 69.91, "month": "06", "start_price": 71.15, "total_price": 2691058, "volume": 9784, "volume_price": 25839, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.64, "per": 10.77}, {"date": "20200611", "market": "KOSDAQ", "name": "건설", "compare": -0.86, "fluc_ratio": -1.23, "high_price": 70.51, "last_price": 69.17, "low_price": 68.78, "month": "06", "start_price": 70.29, "total_price": 2657762, "volume": 14275, "volume_price": 40421, "year": "2020", "dividend_ratio": 2.07, "pbr": 0.64, "per": 10.63}, {"date": "20200612", "market": "KOSDAQ", "name": "건설", "compare": -1.7, "fluc_ratio": -2.46, "high_price": 67.59, "last_price": 67.47, "low_price": 65.96, "month": "06", "start_price": 66.26, "total_price": 2592600, "volume": 8944, "volume_price": 27103, "year": "2020", "dividend_ratio": 2.12, "pbr": 0.62, "per": 10.37}, {"date": "20200615", "market": "KOSDAQ", "name": "건설", "compare": -3.66, "fluc_ratio": -5.42, "high_price": 67.61, "last_price": 63.81, "low_price": 63.81, "month": "06", "start_price": 67.43, "total_price": 2451788, "volume": 11595, "volume_price": 43430, "year": "2020", "dividend_ratio": 2.24, "pbr": 0.59, "per": 9.8}, {"date": "20200616", "market": "KOSDAQ", "name": "건설", "compare": 2.22, "fluc_ratio": 3.48, "high_price": 66.16, "last_price": 66.03, "low_price": 64.7, "month": "06", "start_price": 64.79, "total_price": 2537142, "volume": 7025, "volume_price": 30141, "year": "2020", "dividend_ratio": 2.16, "pbr": 0.61, "per": 10.15}, {"date": "20200617", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.17, "high_price": 66.5, "last_price": 65.92, "low_price": 64.65, "month": "06", "start_price": 65.31, "total_price": 2533036, "volume": 7460, "volume_price": 24726, "year": "2020", "dividend_ratio": 2.16, "pbr": 0.61, "per": 10.15}, {"date": "20200618", "market": "KOSDAQ", "name": "건설", "compare": 0.33, "fluc_ratio": 0.5, "high_price": 66.58, "last_price": 66.25, "low_price": 65.56, "month": "06", "start_price": 66.05, "total_price": 2545664, "volume": 8381, "volume_price": 32275, "year": "2020", "dividend_ratio": 2.15, "pbr": 0.61, "per": 10.22}, {"date": "20200619", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.77, "high_price": 67.22, "last_price": 66.76, "low_price": 66.09, "month": "06", "start_price": 66.64, "total_price": 2565205, "volume": 7707, "volume_price": 30147, "year": "2020", "dividend_ratio": 2.13, "pbr": 0.62, "per": 10.3}, {"date": "20200622", "market": "KOSDAQ", "name": "건설", "compare": -0.59, "fluc_ratio": -0.88, "high_price": 67.03, "last_price": 66.17, "low_price": 65.92, "month": "06", "start_price": 66.91, "total_price": 2542687, "volume": 7598, "volume_price": 17953, "year": "2020", "dividend_ratio": 2.15, "pbr": 0.61, "per": 10.2}, {"date": "20200623", "market": "KOSDAQ", "name": "건설", "compare": -1.08, "fluc_ratio": -1.63, "high_price": 66.4, "last_price": 65.09, "low_price": 64.95, "month": "06", "start_price": 66.17, "total_price": 2501010, "volume": 5944, "volume_price": 17287, "year": "2020", "dividend_ratio": 2.19, "pbr": 0.6, "per": 10.04}, {"date": "20200624", "market": "KOSDAQ", "name": "건설", "compare": 1.21, "fluc_ratio": 1.86, "high_price": 66.4, "last_price": 66.3, "low_price": 65.34, "month": "06", "start_price": 65.88, "total_price": 2547766, "volume": 8783, "volume_price": 35186, "year": "2020", "dividend_ratio": 2.15, "pbr": 0.61, "per": 10.2}, {"date": "20200625", "market": "KOSDAQ", "name": "건설", "compare": -1.12, "fluc_ratio": -1.69, "high_price": 65.73, "last_price": 65.18, "low_price": 64.83, "month": "06", "start_price": 65.65, "total_price": 2504622, "volume": 5555, "volume_price": 17591, "year": "2020", "dividend_ratio": 2.19, "pbr": 0.6, "per": 10.03}, {"date": "20200626", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.81, "high_price": 65.9, "last_price": 65.71, "low_price": 64.77, "month": "06", "start_price": 65.55, "total_price": 2524775, "volume": 4405, "volume_price": 18358, "year": "2020", "dividend_ratio": 2.17, "pbr": 0.61, "per": 10.12}, {"date": "20200629", "market": "KOSDAQ", "name": "건설", "compare": -0.94, "fluc_ratio": -1.43, "high_price": 65.72, "last_price": 64.77, "low_price": 64.66, "month": "06", "start_price": 65.4, "total_price": 2488965, "volume": 7497, "volume_price": 26927, "year": "2020", "dividend_ratio": 2.2, "pbr": 0.6, "per": 9.97}, {"date": "20200630", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.6, "high_price": 65.8, "last_price": 65.16, "low_price": 64.65, "month": "06", "start_price": 65.4, "total_price": 2506621, "volume": 5188, "volume_price": 18523, "year": "2020", "dividend_ratio": 2.19, "pbr": 0.6, "per": 10.05}, {"date": "20200701", "market": "KOSDAQ", "name": "건설", "compare": 0.48, "fluc_ratio": 0.74, "high_price": 66.16, "last_price": 65.64, "low_price": 65.48, "month": "07", "start_price": 65.56, "total_price": 2525069, "volume": 9154, "volume_price": 41083, "year": "2020", "dividend_ratio": 2.17, "pbr": 0.61, "per": 10.13}, {"date": "20200702", "market": "KOSDAQ", "name": "건설", "compare": 0.91, "fluc_ratio": 1.39, "high_price": 66.62, "last_price": 66.55, "low_price": 65.8, "month": "07", "start_price": 65.8, "total_price": 2560198, "volume": 7072, "volume_price": 27988, "year": "2020", "dividend_ratio": 2.14, "pbr": 0.61, "per": 10.27}, {"date": "20200703", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.8, "high_price": 67.11, "last_price": 67.08, "low_price": 66.38, "month": "07", "start_price": 66.91, "total_price": 2580607, "volume": 4934, "volume_price": 24288, "year": "2020", "dividend_ratio": 2.12, "pbr": 0.62, "per": 10.36}, {"date": "20200706", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.31, "high_price": 67.45, "last_price": 67.29, "low_price": 66.64, "month": "07", "start_price": 67.23, "total_price": 2588434, "volume": 5261, "volume_price": 23865, "year": "2020", "dividend_ratio": 2.11, "pbr": 0.62, "per": 10.4}, {"date": "20200707", "market": "KOSDAQ", "name": "건설", "compare": -0.86, "fluc_ratio": -1.28, "high_price": 67.44, "last_price": 66.43, "low_price": 66.36, "month": "07", "start_price": 67.44, "total_price": 2555358, "volume": 6305, "volume_price": 27017, "year": "2020", "dividend_ratio": 2.14, "pbr": 0.61, "per": 10.26}, {"date": "20200708", "market": "KOSDAQ", "name": "건설", "compare": 0.58, "fluc_ratio": 0.87, "high_price": 68.14, "last_price": 67.01, "low_price": 67, "month": "07", "start_price": 67.26, "total_price": 2580949, "volume": 25396, "volume_price": 152770, "year": "2020", "dividend_ratio": 2.12, "pbr": 0.62, "per": 10.36}, {"date": "20200709", "market": "KOSDAQ", "name": "건설", "compare": 0.85, "fluc_ratio": 1.27, "high_price": 67.92, "last_price": 67.86, "low_price": 67.19, "month": "07", "start_price": 67.32, "total_price": 2613405, "volume": 10476, "volume_price": 52240, "year": "2020", "dividend_ratio": 2.09, "pbr": 0.63, "per": 10.5}, {"date": "20200710", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.6, "high_price": 68.45, "last_price": 67.45, "low_price": 66.97, "month": "07", "start_price": 68.38, "total_price": 2614951, "volume": 12137, "volume_price": 65831, "year": "2020", "dividend_ratio": 2.09, "pbr": 0.63, "per": 10.51}, {"date": "20200713", "market": "KOSDAQ", "name": "건설", "compare": 0.31, "fluc_ratio": 0.46, "high_price": 67.85, "last_price": 67.76, "low_price": 67.15, "month": "07", "start_price": 67.45, "total_price": 2627033, "volume": 5497, "volume_price": 24590, "year": "2020", "dividend_ratio": 2.08, "pbr": 0.63, "per": 10.57}, {"date": "20200714", "market": "KOSDAQ", "name": "건설", "compare": 0.28, "fluc_ratio": 0.41, "high_price": 68.15, "last_price": 68.04, "low_price": 67.5, "month": "07", "start_price": 67.85, "total_price": 2655749, "volume": 10020, "volume_price": 67421, "year": "2020", "dividend_ratio": 2.06, "pbr": 0.64, "per": 10.69}, {"date": "20200715", "market": "KOSDAQ", "name": "건설", "compare": 0.63, "fluc_ratio": 0.93, "high_price": 68.67, "last_price": 68.67, "low_price": 67.96, "month": "07", "start_price": 68.17, "total_price": 2680570, "volume": 11645, "volume_price": 43316, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.65, "per": 10.8}, {"date": "20200716", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.47, "high_price": 69.03, "last_price": 68.35, "low_price": 68.08, "month": "07", "start_price": 69.01, "total_price": 2668172, "volume": 13697, "volume_price": 61301, "year": "2020", "dividend_ratio": 2.04, "pbr": 0.64, "per": 10.75}, {"date": "20200717", "market": "KOSDAQ", "name": "건설", "compare": 0.47, "fluc_ratio": 0.69, "high_price": 68.84, "last_price": 68.82, "low_price": 68.21, "month": "07", "start_price": 68.62, "total_price": 2686259, "volume": 12597, "volume_price": 36311, "year": "2020", "dividend_ratio": 2.03, "pbr": 0.65, "per": 10.83}, {"date": "20200720", "market": "KOSDAQ", "name": "건설", "compare": 0.46, "fluc_ratio": 0.67, "high_price": 69.48, "last_price": 69.28, "low_price": 68.88, "month": "07", "start_price": 68.89, "total_price": 2725488, "volume": 20977, "volume_price": 78780, "year": "2020", "dividend_ratio": 2.0, "pbr": 0.66, "per": 10.99}, {"date": "20200721", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.36, "high_price": 70.07, "last_price": 69.53, "low_price": 69.1, "month": "07", "start_price": 69.55, "total_price": 2735322, "volume": 37967, "volume_price": 145163, "year": "2020", "dividend_ratio": 1.99, "pbr": 0.66, "per": 11.04}, {"date": "20200722", "market": "KOSDAQ", "name": "건설", "compare": -0.25, "fluc_ratio": -0.36, "high_price": 69.74, "last_price": 69.28, "low_price": 69.01, "month": "07", "start_price": 69.44, "total_price": 2725601, "volume": 12139, "volume_price": 49345, "year": "2020", "dividend_ratio": 2.0, "pbr": 0.66, "per": 10.99}, {"date": "20200723", "market": "KOSDAQ", "name": "건설", "compare": -0.91, "fluc_ratio": -1.31, "high_price": 69.2, "last_price": 68.37, "low_price": 68.19, "month": "07", "start_price": 69.15, "total_price": 2698656, "volume": 8622, "volume_price": 31206, "year": "2020", "dividend_ratio": 2.02, "pbr": 0.65, "per": 10.89}, {"date": "20200724", "market": "KOSDAQ", "name": "건설", "compare": 0.08, "fluc_ratio": 0.12, "high_price": 68.75, "last_price": 68.45, "low_price": 67.43, "month": "07", "start_price": 68.2, "total_price": 2701760, "volume": 9793, "volume_price": 32890, "year": "2020", "dividend_ratio": 2.01, "pbr": 0.65, "per": 10.91}, {"date": "20200727", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.58, "high_price": 68.97, "last_price": 68.85, "low_price": 68.31, "month": "07", "start_price": 68.64, "total_price": 2717785, "volume": 8215, "volume_price": 31944, "year": "2020", "dividend_ratio": 2.0, "pbr": 0.66, "per": 10.98}, {"date": "20200728", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.29, "high_price": 70.26, "last_price": 68.65, "low_price": 68.44, "month": "07", "start_price": 69.73, "total_price": 2709902, "volume": 25342, "volume_price": 52774, "year": "2020", "dividend_ratio": 2.01, "pbr": 0.65, "per": 10.95}, {"date": "20200729", "market": "KOSDAQ", "name": "건설", "compare": 0.99, "fluc_ratio": 1.44, "high_price": 69.7, "last_price": 69.64, "low_price": 68.47, "month": "07", "start_price": 68.77, "total_price": 2748756, "volume": 10119, "volume_price": 38505, "year": "2020", "dividend_ratio": 1.98, "pbr": 0.66, "per": 11.11}, {"date": "20200730", "market": "KOSDAQ", "name": "건설", "compare": 1.07, "fluc_ratio": 1.54, "high_price": 70.71, "last_price": 70.71, "low_price": 69.62, "month": "07", "start_price": 69.83, "total_price": 2790931, "volume": 27256, "volume_price": 122404, "year": "2020", "dividend_ratio": 1.95, "pbr": 0.67, "per": 11.28}, {"date": "20200731", "market": "KOSDAQ", "name": "건설", "compare": 0.13, "fluc_ratio": 0.18, "high_price": 71.4, "last_price": 70.84, "low_price": 70.69, "month": "07", "start_price": 71.02, "total_price": 2796075, "volume": 60974, "volume_price": 115578, "year": "2020", "dividend_ratio": 1.94, "pbr": 0.68, "per": 11.3}, {"date": "20200803", "market": "KOSDAQ", "name": "건설", "compare": 1.3, "fluc_ratio": 1.84, "high_price": 72.14, "last_price": 72.14, "low_price": 71.26, "month": "08", "start_price": 71.47, "total_price": 2847449, "volume": 17615, "volume_price": 44825, "year": "2020", "dividend_ratio": 1.91, "pbr": 0.69, "per": 11.51}, {"date": "20200804", "market": "KOSDAQ", "name": "건설", "compare": 0.79, "fluc_ratio": 1.1, "high_price": 73.34, "last_price": 72.93, "low_price": 71.98, "month": "08", "start_price": 72.1, "total_price": 2883130, "volume": 16374, "volume_price": 48321, "year": "2020", "dividend_ratio": 1.89, "pbr": 0.7, "per": 11.63}, {"date": "20200805", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.47, "high_price": 72.82, "last_price": 72.59, "low_price": 72, "month": "08", "start_price": 72.66, "total_price": 2869806, "volume": 9154, "volume_price": 29430, "year": "2020", "dividend_ratio": 1.9, "pbr": 0.69, "per": 11.59}, {"date": "20200806", "market": "KOSDAQ", "name": "건설", "compare": -1, "fluc_ratio": -1.38, "high_price": 72.62, "last_price": 71.59, "low_price": 71.49, "month": "08", "start_price": 72.62, "total_price": 2830366, "volume": 8453, "volume_price": 29838, "year": "2020", "dividend_ratio": 1.92, "pbr": 0.68, "per": 11.43}, {"date": "20200807", "market": "KOSDAQ", "name": "건설", "compare": 0.08, "fluc_ratio": 0.11, "high_price": 72, "last_price": 71.67, "low_price": 71.07, "month": "08", "start_price": 71.72, "total_price": 2833549, "volume": 10243, "volume_price": 67397, "year": "2020", "dividend_ratio": 1.92, "pbr": 0.68, "per": 11.45}, {"date": "20200810", "market": "KOSDAQ", "name": "건설", "compare": 1.32, "fluc_ratio": 1.84, "high_price": 73.29, "last_price": 72.99, "low_price": 71.83, "month": "08", "start_price": 72.29, "total_price": 2885551, "volume": 15701, "volume_price": 66115, "year": "2020", "dividend_ratio": 1.88, "pbr": 0.7, "per": 11.67}, {"date": "20200811", "market": "KOSDAQ", "name": "건설", "compare": 1.61, "fluc_ratio": 2.21, "high_price": 74.81, "last_price": 74.6, "low_price": 73.43, "month": "08", "start_price": 73.53, "total_price": 2949264, "volume": 55939, "volume_price": 370233, "year": "2020", "dividend_ratio": 1.84, "pbr": 0.71, "per": 11.93}, {"date": "20200812", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.63, "high_price": 75.35, "last_price": 74.13, "low_price": 73.6, "month": "08", "start_price": 74.45, "total_price": 2930873, "volume": 44491, "volume_price": 300727, "year": "2020", "dividend_ratio": 1.85, "pbr": 0.71, "per": 11.86}, {"date": "20200813", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.51, "high_price": 75.3, "last_price": 74.51, "low_price": 73.71, "month": "08", "start_price": 74.29, "total_price": 2945683, "volume": 20008, "volume_price": 147349, "year": "2020", "dividend_ratio": 1.84, "pbr": 0.71, "per": 11.92}, {"date": "20200814", "market": "KOSDAQ", "name": "건설", "compare": -1.33, "fluc_ratio": -1.78, "high_price": 75.62, "last_price": 73.18, "low_price": 72.79, "month": "08", "start_price": 74.46, "total_price": 2893363, "volume": 14119, "volume_price": 103081, "year": "2020", "dividend_ratio": 1.88, "pbr": 0.7, "per": 11.7}, {"date": "20200818", "market": "KOSDAQ", "name": "건설", "compare": -4.39, "fluc_ratio": -6, "high_price": 72.87, "last_price": 68.79, "low_price": 68.59, "month": "08", "start_price": 72.87, "total_price": 2719505, "volume": 13857, "volume_price": 68503, "year": "2020", "dividend_ratio": 2.0, "pbr": 0.66, "per": 10.99}, {"date": "20200819", "market": "KOSDAQ", "name": "건설", "compare": 1.53, "fluc_ratio": 2.22, "high_price": 70.38, "last_price": 70.32, "low_price": 68.9, "month": "08", "start_price": 69.36, "total_price": 2780140, "volume": 7866, "volume_price": 36459, "year": "2020", "dividend_ratio": 1.96, "pbr": 0.67, "per": 11.23}, {"date": "20200820", "market": "KOSDAQ", "name": "건설", "compare": -2.14, "fluc_ratio": -3.04, "high_price": 70.31, "last_price": 68.18, "low_price": 67.22, "month": "08", "start_price": 70.16, "total_price": 2695883, "volume": 17936, "volume_price": 46459, "year": "2020", "dividend_ratio": 2.02, "pbr": 0.65, "per": 10.87}, {"date": "20200821", "market": "KOSDAQ", "name": "건설", "compare": 2.2, "fluc_ratio": 3.23, "high_price": 70.46, "last_price": 70.38, "low_price": 68.24, "month": "08", "start_price": 68.48, "total_price": 2782826, "volume": 33938, "volume_price": 74768, "year": "2020", "dividend_ratio": 1.95, "pbr": 0.67, "per": 11.24}, {"date": "20200824", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.51, "high_price": 70.76, "last_price": 70.74, "low_price": 69.8, "month": "08", "start_price": 70.28, "total_price": 2796752, "volume": 34453, "volume_price": 73989, "year": "2020", "dividend_ratio": 1.95, "pbr": 0.68, "per": 11.3}, {"date": "20200825", "market": "KOSDAQ", "name": "건설", "compare": 1.24, "fluc_ratio": 1.75, "high_price": 72.01, "last_price": 71.98, "low_price": 70.7, "month": "08", "start_price": 70.92, "total_price": 2852256, "volume": 19243, "volume_price": 45823, "year": "2020", "dividend_ratio": 1.91, "pbr": 0.69, "per": 11.53}, {"date": "20200826", "market": "KOSDAQ", "name": "건설", "compare": -0.36, "fluc_ratio": -0.5, "high_price": 72.29, "last_price": 71.62, "low_price": 70.94, "month": "08", "start_price": 72.06, "total_price": 2838284, "volume": 39823, "volume_price": 88102, "year": "2020", "dividend_ratio": 1.92, "pbr": 0.69, "per": 11.47}, {"date": "20200827", "market": "KOSDAQ", "name": "건설", "compare": -1.56, "fluc_ratio": -2.18, "high_price": 71.71, "last_price": 70.06, "low_price": 69.83, "month": "08", "start_price": 71.62, "total_price": 2776325, "volume": 14024, "volume_price": 37395, "year": "2020", "dividend_ratio": 1.96, "pbr": 0.67, "per": 11.21}, {"date": "20200828", "market": "KOSDAQ", "name": "건설", "compare": 1.09, "fluc_ratio": 1.56, "high_price": 71.65, "last_price": 71.15, "low_price": 70.48, "month": "08", "start_price": 70.49, "total_price": 2819668, "volume": 11273, "volume_price": 31186, "year": "2020", "dividend_ratio": 1.93, "pbr": 0.68, "per": 11.39}, {"date": "20200831", "market": "KOSDAQ", "name": "건설", "compare": 0.48, "fluc_ratio": 0.67, "high_price": 72.22, "last_price": 71.63, "low_price": 71.14, "month": "08", "start_price": 72.09, "total_price": 2838541, "volume": 21869, "volume_price": 47294, "year": "2020", "dividend_ratio": 1.92, "pbr": 0.69, "per": 11.47}, {"date": "20200901", "market": "KOSDAQ", "name": "건설", "compare": 1.5, "fluc_ratio": 2.09, "high_price": 73.14, "last_price": 73.13, "low_price": 71.69, "month": "09", "start_price": 71.88, "total_price": 2897873, "volume": 14174, "volume_price": 37449, "year": "2020", "dividend_ratio": 1.88, "pbr": 0.7, "per": 11.71}, {"date": "20200902", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.15, "high_price": 73.64, "last_price": 73.24, "low_price": 72.76, "month": "09", "start_price": 73.51, "total_price": 2902136, "volume": 8341, "volume_price": 26964, "year": "2020", "dividend_ratio": 1.87, "pbr": 0.7, "per": 11.73}, {"date": "20200903", "market": "KOSDAQ", "name": "건설", "compare": 0.42, "fluc_ratio": 0.57, "high_price": 73.69, "last_price": 73.66, "low_price": 73.16, "month": "09", "start_price": 73.36, "total_price": 2918915, "volume": 8081, "volume_price": 27085, "year": "2020", "dividend_ratio": 1.86, "pbr": 0.71, "per": 11.8}, {"date": "20200904", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.19, "high_price": 73.56, "last_price": 73.52, "low_price": 71.2, "month": "09", "start_price": 71.42, "total_price": 2913430, "volume": 15794, "volume_price": 68872, "year": "2020", "dividend_ratio": 1.86, "pbr": 0.7, "per": 11.78}, {"date": "20200907", "market": "KOSDAQ", "name": "건설", "compare": 1.52, "fluc_ratio": 2.07, "high_price": 75.57, "last_price": 75.04, "low_price": 73.4, "month": "09", "start_price": 73.52, "total_price": 2973531, "volume": 32733, "volume_price": 184308, "year": "2020", "dividend_ratio": 1.83, "pbr": 0.72, "per": 12.03}, {"date": "20200908", "market": "KOSDAQ", "name": "건설", "compare": -0.52, "fluc_ratio": -0.69, "high_price": 75.7, "last_price": 74.52, "low_price": 74.21, "month": "09", "start_price": 75.44, "total_price": 2953048, "volume": 14791, "volume_price": 63975, "year": "2020", "dividend_ratio": 1.84, "pbr": 0.71, "per": 11.95}, {"date": "20200909", "market": "KOSDAQ", "name": "건설", "compare": 0.3, "fluc_ratio": 0.4, "high_price": 74.99, "last_price": 74.82, "low_price": 73.56, "month": "09", "start_price": 73.62, "total_price": 2964973, "volume": 24202, "volume_price": 73045, "year": "2020", "dividend_ratio": 1.83, "pbr": 0.72, "per": 12}, {"date": "20200910", "market": "KOSDAQ", "name": "건설", "compare": 0.84, "fluc_ratio": 1.12, "high_price": 75.79, "last_price": 75.66, "low_price": 74.99, "month": "09", "start_price": 75.23, "total_price": 2998381, "volume": 15915, "volume_price": 60943, "year": "2020", "dividend_ratio": 1.81, "pbr": 0.71, "per": 11.68}, {"date": "20200911", "market": "KOSDAQ", "name": "건설", "compare": 0.58, "fluc_ratio": 0.77, "high_price": 76.25, "last_price": 76.24, "low_price": 75.23, "month": "09", "start_price": 75.79, "total_price": 3021093, "volume": 15407, "volume_price": 47807, "year": "2020", "dividend_ratio": 1.8, "pbr": 0.71, "per": 11.77}, {"date": "20200914", "market": "KOSDAQ", "name": "건설", "compare": 1.25, "fluc_ratio": 1.64, "high_price": 77.5, "last_price": 77.49, "low_price": 76.52, "month": "09", "start_price": 76.57, "total_price": 3070859, "volume": 17260, "volume_price": 54414, "year": "2020", "dividend_ratio": 1.77, "pbr": 0.72, "per": 11.97}, {"date": "20200915", "market": "KOSDAQ", "name": "건설", "compare": 1.46, "fluc_ratio": 1.88, "high_price": 78.97, "last_price": 78.95, "low_price": 77.66, "month": "09", "start_price": 78.02, "total_price": 3128577, "volume": 24791, "volume_price": 89963, "year": "2020", "dividend_ratio": 1.73, "pbr": 0.74, "per": 12.2}, {"date": "20200916", "market": "KOSDAQ", "name": "건설", "compare": -0.59, "fluc_ratio": -0.75, "high_price": 79.29, "last_price": 78.36, "low_price": 77.78, "month": "09", "start_price": 78.99, "total_price": 3105296, "volume": 18530, "volume_price": 70585, "year": "2020", "dividend_ratio": 1.75, "pbr": 0.73, "per": 12.1}, {"date": "20200917", "market": "KOSDAQ", "name": "건설", "compare": -0.61, "fluc_ratio": -0.78, "high_price": 78.73, "last_price": 77.75, "low_price": 77.25, "month": "09", "start_price": 78.6, "total_price": 3081217, "volume": 24344, "volume_price": 57709, "year": "2020", "dividend_ratio": 1.76, "pbr": 0.72, "per": 12}, {"date": "20200918", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.18, "high_price": 77.95, "last_price": 77.61, "low_price": 76.78, "month": "09", "start_price": 77.82, "total_price": 3075460, "volume": 11145, "volume_price": 32782, "year": "2020", "dividend_ratio": 1.76, "pbr": 0.72, "per": 11.98}, {"date": "20200921", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.4, "high_price": 78.65, "last_price": 77.3, "low_price": 76.51, "month": "09", "start_price": 78.13, "total_price": 3063079, "volume": 70719, "volume_price": 144912, "year": "2020", "dividend_ratio": 1.77, "pbr": 0.72, "per": 11.93}, {"date": "20200922", "market": "KOSDAQ", "name": "건설", "compare": -2.59, "fluc_ratio": -3.35, "high_price": 77.14, "last_price": 74.71, "low_price": 74.45, "month": "09", "start_price": 77.1, "total_price": 2960644, "volume": 41222, "volume_price": 106304, "year": "2020", "dividend_ratio": 1.83, "pbr": 0.7, "per": 11.53}, {"date": "20200923", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.75, "high_price": 75.62, "last_price": 75.27, "low_price": 72.92, "month": "09", "start_price": 75.48, "total_price": 2982613, "volume": 22236, "volume_price": 55577, "year": "2020", "dividend_ratio": 1.82, "pbr": 0.7, "per": 11.61}, {"date": "20200924", "market": "KOSDAQ", "name": "건설", "compare": -1.56, "fluc_ratio": -2.07, "high_price": 75.3, "last_price": 73.71, "low_price": 73.43, "month": "09", "start_price": 73.97, "total_price": 2921135, "volume": 33722, "volume_price": 82509, "year": "2020", "dividend_ratio": 1.86, "pbr": 0.68, "per": 10.63}, {"date": "20200925", "market": "KOSDAQ", "name": "건설", "compare": 0.89, "fluc_ratio": 1.21, "high_price": 75.21, "last_price": 74.6, "low_price": 73.49, "month": "09", "start_price": 74.18, "total_price": 2956095, "volume": 26817, "volume_price": 68379, "year": "2020", "dividend_ratio": 1.84, "pbr": 0.69, "per": 10.75}, {"date": "20200928", "market": "KOSDAQ", "name": "건설", "compare": 0.54, "fluc_ratio": 0.72, "high_price": 75.53, "last_price": 75.14, "low_price": 74.62, "month": "09", "start_price": 75.02, "total_price": 2977613, "volume": 22105, "volume_price": 67090, "year": "2020", "dividend_ratio": 1.82, "pbr": 0.69, "per": 10.83}, {"date": "20200929", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.48, "high_price": 76.12, "last_price": 75.5, "low_price": 74.99, "month": "09", "start_price": 75.47, "total_price": 2992218, "volume": 11040, "volume_price": 33527, "year": "2020", "dividend_ratio": 1.81, "pbr": 0.7, "per": 10.89}, {"date": "20201005", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.72, "high_price": 75.49, "last_price": 74.96, "low_price": 74.52, "month": "10", "start_price": 75.49, "total_price": 2970838, "volume": 9850, "volume_price": 31254, "year": "2020", "dividend_ratio": 1.83, "pbr": 0.69, "per": 10.8}, {"date": "20201006", "market": "KOSDAQ", "name": "건설", "compare": 0.54, "fluc_ratio": 0.72, "high_price": 76.38, "last_price": 75.5, "low_price": 74.87, "month": "10", "start_price": 75.14, "total_price": 2992238, "volume": 25811, "volume_price": 95583, "year": "2020", "dividend_ratio": 1.82, "pbr": 0.7, "per": 10.88}, {"date": "20201007", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.26, "high_price": 75.81, "last_price": 75.7, "low_price": 74.93, "month": "10", "start_price": 75.03, "total_price": 2990691, "volume": 14728, "volume_price": 36287, "year": "2020", "dividend_ratio": 1.81, "pbr": 0.7, "per": 10.9}, {"date": "20201008", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.91, "high_price": 76.45, "last_price": 76.39, "low_price": 75.99, "month": "10", "start_price": 76.05, "total_price": 3024283, "volume": 16362, "volume_price": 44926, "year": "2020", "dividend_ratio": 1.79, "pbr": 0.71, "per": 11.02}, {"date": "20201012", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.18, "high_price": 77, "last_price": 76.53, "low_price": 76.34, "month": "10", "start_price": 76.71, "total_price": 3029759, "volume": 13471, "volume_price": 36083, "year": "2020", "dividend_ratio": 1.79, "pbr": 0.71, "per": 11.03}, {"date": "20201013", "market": "KOSDAQ", "name": "건설", "compare": 0.82, "fluc_ratio": 1.07, "high_price": 77.42, "last_price": 77.35, "low_price": 76.36, "month": "10", "start_price": 76.98, "total_price": 3062232, "volume": 22738, "volume_price": 67571, "year": "2020", "dividend_ratio": 1.77, "pbr": 0.71, "per": 11.15}, {"date": "20201014", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.09, "high_price": 77.89, "last_price": 77.42, "low_price": 76.88, "month": "10", "start_price": 77.46, "total_price": 3069063, "volume": 13482, "volume_price": 38943, "year": "2020", "dividend_ratio": 1.77, "pbr": 0.71, "per": 11.14}, {"date": "20201015", "market": "KOSDAQ", "name": "건설", "compare": -1.9, "fluc_ratio": -2.45, "high_price": 77.34, "last_price": 75.52, "low_price": 74.86, "month": "10", "start_price": 77.23, "total_price": 2993769, "volume": 11477, "volume_price": 34281, "year": "2020", "dividend_ratio": 1.82, "pbr": 0.7, "per": 10.86}, {"date": "20201016", "market": "KOSDAQ", "name": "건설", "compare": 0.15, "fluc_ratio": 0.2, "high_price": 75.97, "last_price": 75.67, "low_price": 74.66, "month": "10", "start_price": 75.54, "total_price": 2999973, "volume": 121141, "volume_price": 364133, "year": "2020", "dividend_ratio": 1.82, "pbr": 0.7, "per": 10.88}, {"date": "20201019", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 76.64, "last_price": 75.64, "low_price": 75.32, "month": "10", "start_price": 76.07, "total_price": 2998480, "volume": 104422, "volume_price": 234895, "year": "2020", "dividend_ratio": 1.82, "pbr": 0.69, "per": 10.84}, {"date": "20201020", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 76.24, "last_price": 75.65, "low_price": 74.71, "month": "10", "start_price": 75.13, "total_price": 3005548, "volume": 41431, "volume_price": 109179, "year": "2020", "dividend_ratio": 1.82, "pbr": 0.7, "per": 10.88}, {"date": "20201021", "market": "KOSDAQ", "name": "건설", "compare": 1.5, "fluc_ratio": 1.98, "high_price": 77.26, "last_price": 77.15, "low_price": 75.72, "month": "10", "start_price": 75.9, "total_price": 3065315, "volume": 82324, "volume_price": 281096, "year": "2020", "dividend_ratio": 1.78, "pbr": 0.71, "per": 11.11}, {"date": "20201022", "market": "KOSDAQ", "name": "건설", "compare": -1, "fluc_ratio": -1.3, "high_price": 77.14, "last_price": 76.15, "low_price": 76.02, "month": "10", "start_price": 77.05, "total_price": 3025342, "volume": 62377, "volume_price": 161597, "year": "2020", "dividend_ratio": 1.8, "pbr": 0.7, "per": 10.95}, {"date": "20201023", "market": "KOSDAQ", "name": "건설", "compare": 0.09, "fluc_ratio": 0.12, "high_price": 76.55, "last_price": 76.24, "low_price": 75.46, "month": "10", "start_price": 76.42, "total_price": 3028918, "volume": 26047, "volume_price": 70295, "year": "2020", "dividend_ratio": 1.8, "pbr": 0.7, "per": 10.96}, {"date": "20201026", "market": "KOSDAQ", "name": "건설", "compare": -1.82, "fluc_ratio": -2.39, "high_price": 76.14, "last_price": 74.42, "low_price": 74.39, "month": "10", "start_price": 76.14, "total_price": 2962948, "volume": 18094, "volume_price": 45853, "year": "2020", "dividend_ratio": 1.84, "pbr": 0.69, "per": 10.72}, {"date": "20201027", "market": "KOSDAQ", "name": "건설", "compare": -1.03, "fluc_ratio": -1.38, "high_price": 74.74, "last_price": 73.39, "low_price": 72.92, "month": "10", "start_price": 73.7, "total_price": 2921935, "volume": 39246, "volume_price": 102511, "year": "2020", "dividend_ratio": 1.87, "pbr": 0.68, "per": 10.57}, {"date": "20201028", "market": "KOSDAQ", "name": "건설", "compare": 0.79, "fluc_ratio": 1.08, "high_price": 74.34, "last_price": 74.18, "low_price": 73.33, "month": "10", "start_price": 73.33, "total_price": 2953339, "volume": 11251, "volume_price": 30647, "year": "2020", "dividend_ratio": 1.84, "pbr": 0.69, "per": 10.71}, {"date": "20201029", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.55, "high_price": 73.86, "last_price": 73.77, "low_price": 72.52, "month": "10", "start_price": 72.78, "total_price": 2936873, "volume": 22439, "volume_price": 54844, "year": "2020", "dividend_ratio": 1.86, "pbr": 0.68, "per": 10.64}, {"date": "20201030", "market": "KOSDAQ", "name": "건설", "compare": -0.87, "fluc_ratio": -1.18, "high_price": 74.28, "last_price": 72.9, "low_price": 72.72, "month": "10", "start_price": 74.03, "total_price": 2902340, "volume": 14465, "volume_price": 37053, "year": "2020", "dividend_ratio": 1.88, "pbr": 0.67, "per": 10.51}, {"date": "20201102", "market": "KOSDAQ", "name": "건설", "compare": 1.03, "fluc_ratio": 1.41, "high_price": 73.93, "last_price": 73.93, "low_price": 72.81, "month": "11", "start_price": 72.96, "total_price": 2943389, "volume": 12172, "volume_price": 42197, "year": "2020", "dividend_ratio": 1.85, "pbr": 0.68, "per": 10.67}, {"date": "20201103", "market": "KOSDAQ", "name": "건설", "compare": 0.48, "fluc_ratio": 0.65, "high_price": 74.76, "last_price": 74.41, "low_price": 73.98, "month": "11", "start_price": 74.14, "total_price": 2962378, "volume": 27336, "volume_price": 84771, "year": "2020", "dividend_ratio": 1.84, "pbr": 0.69, "per": 10.74}, {"date": "20201104", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.24, "high_price": 75.2, "last_price": 74.59, "low_price": 74.48, "month": "11", "start_price": 74.85, "total_price": 2969395, "volume": 16555, "volume_price": 57294, "year": "2020", "dividend_ratio": 1.83, "pbr": 0.69, "per": 10.77}, {"date": "20201105", "market": "KOSDAQ", "name": "건설", "compare": 1.17, "fluc_ratio": 1.57, "high_price": 76.18, "last_price": 75.76, "low_price": 74.62, "month": "11", "start_price": 74.64, "total_price": 3016050, "volume": 126500, "volume_price": 230778, "year": "2020", "dividend_ratio": 1.81, "pbr": 0.7, "per": 10.94}, {"date": "20201106", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.51, "high_price": 75.98, "last_price": 75.37, "low_price": 74.96, "month": "11", "start_price": 75.97, "total_price": 3000508, "volume": 31202, "volume_price": 67077, "year": "2020", "dividend_ratio": 1.81, "pbr": 0.7, "per": 10.88}, {"date": "20201109", "market": "KOSDAQ", "name": "건설", "compare": 1.12, "fluc_ratio": 1.49, "high_price": 76.58, "last_price": 76.49, "low_price": 75.53, "month": "11", "start_price": 75.62, "total_price": 3045345, "volume": 34696, "volume_price": 100966, "year": "2020", "dividend_ratio": 1.79, "pbr": 0.71, "per": 11.05}, {"date": "20201110", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.14, "high_price": 76.73, "last_price": 76.6, "low_price": 76.06, "month": "11", "start_price": 76.56, "total_price": 3049619, "volume": 24205, "volume_price": 56747, "year": "2020", "dividend_ratio": 1.79, "pbr": 0.71, "per": 11.06}, {"date": "20201111", "market": "KOSDAQ", "name": "건설", "compare": 0.1, "fluc_ratio": 0.13, "high_price": 76.71, "last_price": 76.7, "low_price": 76.01, "month": "11", "start_price": 76.6, "total_price": 3053473, "volume": 16196, "volume_price": 44244, "year": "2020", "dividend_ratio": 1.78, "pbr": 0.71, "per": 11.08}, {"date": "20201112", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.18, "high_price": 77.18, "last_price": 76.84, "low_price": 76.59, "month": "11", "start_price": 76.73, "total_price": 3059090, "volume": 16073, "volume_price": 42785, "year": "2020", "dividend_ratio": 1.78, "pbr": 0.71, "per": 11.1}, {"date": "20201113", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.39, "high_price": 76.99, "last_price": 76.54, "low_price": 76.18, "month": "11", "start_price": 76.86, "total_price": 3047200, "volume": 41615, "volume_price": 100253, "year": "2020", "dividend_ratio": 1.79, "pbr": 0.71, "per": 11.06}, {"date": "20201116", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.5, "high_price": 77.41, "last_price": 76.92, "low_price": 76.68, "month": "11", "start_price": 77.05, "total_price": 3062197, "volume": 20003, "volume_price": 42524, "year": "2020", "dividend_ratio": 1.78, "pbr": 0.71, "per": 11.12}, {"date": "20201117", "market": "KOSDAQ", "name": "건설", "compare": 1.09, "fluc_ratio": 1.42, "high_price": 78.33, "last_price": 78.01, "low_price": 76.87, "month": "11", "start_price": 77.27, "total_price": 3105841, "volume": 53236, "volume_price": 165896, "year": "2020", "dividend_ratio": 1.75, "pbr": 0.72, "per": 11.29}, {"date": "20201118", "market": "KOSDAQ", "name": "건설", "compare": 0.43, "fluc_ratio": 0.55, "high_price": 78.66, "last_price": 78.44, "low_price": 77.99, "month": "11", "start_price": 78.34, "total_price": 3122737, "volume": 22468, "volume_price": 61104, "year": "2020", "dividend_ratio": 1.74, "pbr": 0.73, "per": 11.35}, {"date": "20201119", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.06, "high_price": 78.74, "last_price": 78.39, "low_price": 77.99, "month": "11", "start_price": 78.54, "total_price": 3120809, "volume": 22732, "volume_price": 48449, "year": "2020", "dividend_ratio": 1.74, "pbr": 0.73, "per": 11.34}, {"date": "20201120", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.48, "high_price": 78.87, "last_price": 78.77, "low_price": 78.32, "month": "11", "start_price": 78.61, "total_price": 3136027, "volume": 18793, "volume_price": 52301, "year": "2020", "dividend_ratio": 1.73, "pbr": 0.73, "per": 11.39}, {"date": "20201123", "market": "KOSDAQ", "name": "건설", "compare": -0.43, "fluc_ratio": -0.55, "high_price": 78.76, "last_price": 78.34, "low_price": 78.04, "month": "11", "start_price": 78.73, "total_price": 3118789, "volume": 12244, "volume_price": 31796, "year": "2020", "dividend_ratio": 1.74, "pbr": 0.73, "per": 11.33}, {"date": "20201124", "market": "KOSDAQ", "name": "건설", "compare": 0.23, "fluc_ratio": 0.29, "high_price": 78.82, "last_price": 78.57, "low_price": 78.3, "month": "11", "start_price": 78.46, "total_price": 3127966, "volume": 13975, "volume_price": 38564, "year": "2020", "dividend_ratio": 1.74, "pbr": 0.73, "per": 11.37}, {"date": "20201125", "market": "KOSDAQ", "name": "건설", "compare": -0.58, "fluc_ratio": -0.74, "high_price": 79.16, "last_price": 77.99, "low_price": 77.19, "month": "11", "start_price": 78.92, "total_price": 3104847, "volume": 19318, "volume_price": 55663, "year": "2020", "dividend_ratio": 1.75, "pbr": 0.72, "per": 11.28}, {"date": "20201126", "market": "KOSDAQ", "name": "건설", "compare": 0.08, "fluc_ratio": 0.1, "high_price": 78.28, "last_price": 78.07, "low_price": 77.82, "month": "11", "start_price": 78.21, "total_price": 3108134, "volume": 13029, "volume_price": 28549, "year": "2020", "dividend_ratio": 1.75, "pbr": 0.72, "per": 11.3}, {"date": "20201127", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.68, "high_price": 78.77, "last_price": 78.6, "low_price": 78.17, "month": "11", "start_price": 78.17, "total_price": 3129034, "volume": 8730, "volume_price": 23056, "year": "2020", "dividend_ratio": 1.74, "pbr": 0.73, "per": 11.37}, {"date": "20201130", "market": "KOSDAQ", "name": "건설", "compare": -0.1, "fluc_ratio": -0.13, "high_price": 79.29, "last_price": 78.5, "low_price": 78.49, "month": "11", "start_price": 78.94, "total_price": 3125180, "volume": 10349, "volume_price": 28328, "year": "2020", "dividend_ratio": 1.74, "pbr": 0.73, "per": 11.36}, {"date": "20201201", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.27, "high_price": 78.79, "last_price": 78.71, "low_price": 78.32, "month": "12", "start_price": 78.59, "total_price": 3133700, "volume": 8076, "volume_price": 23553, "year": "2020", "dividend_ratio": 1.73, "pbr": 0.73, "per": 11.39}, {"date": "20201202", "market": "KOSDAQ", "name": "건설", "compare": 0.09, "fluc_ratio": 0.11, "high_price": 78.94, "last_price": 78.8, "low_price": 78.49, "month": "12", "start_price": 78.94, "total_price": 3137244, "volume": 8551, "volume_price": 23039, "year": "2020", "dividend_ratio": 1.73, "pbr": 0.73, "per": 11.4}, {"date": "20201203", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.38, "high_price": 78.9, "last_price": 78.5, "low_price": 78.14, "month": "12", "start_price": 78.81, "total_price": 3125314, "volume": 8779, "volume_price": 22665, "year": "2020", "dividend_ratio": 1.74, "pbr": 0.73, "per": 11.35}, {"date": "20201204", "market": "KOSDAQ", "name": "건설", "compare": 0.91, "fluc_ratio": 1.16, "high_price": 79.83, "last_price": 79.41, "low_price": 78.67, "month": "12", "start_price": 78.83, "total_price": 3161548, "volume": 21811, "volume_price": 68972, "year": "2020", "dividend_ratio": 1.72, "pbr": 0.73, "per": 11.47}, {"date": "20201207", "market": "KOSDAQ", "name": "건설", "compare": 0.1, "fluc_ratio": 0.13, "high_price": 80.04, "last_price": 79.51, "low_price": 78.92, "month": "12", "start_price": 79.65, "total_price": 3165439, "volume": 16855, "volume_price": 63779, "year": "2020", "dividend_ratio": 1.72, "pbr": 0.73, "per": 11.47}, {"date": "20201208", "market": "KOSDAQ", "name": "건설", "compare": 0.57, "fluc_ratio": 0.72, "high_price": 80.61, "last_price": 80.08, "low_price": 79.47, "month": "12", "start_price": 79.47, "total_price": 2982408, "volume": 14077, "volume_price": 75478, "year": "2020", "dividend_ratio": 1.71, "pbr": 0.74, "per": 11.55}, {"date": "20201209", "market": "KOSDAQ", "name": "건설", "compare": 0.76, "fluc_ratio": 0.95, "high_price": 80.95, "last_price": 80.84, "low_price": 79.84, "month": "12", "start_price": 80.08, "total_price": 3011021, "volume": 36058, "volume_price": 137637, "year": "2020", "dividend_ratio": 1.81, "pbr": 0.7, "per": 10.89}, {"date": "20201210", "market": "KOSDAQ", "name": "건설", "compare": 1.44, "fluc_ratio": 1.78, "high_price": 82.68, "last_price": 82.28, "low_price": 80.02, "month": "12", "start_price": 80.74, "total_price": 3064376, "volume": 24995, "volume_price": 126705, "year": "2020", "dividend_ratio": 1.78, "pbr": 0.71, "per": 11.09}, {"date": "20201211", "market": "KOSDAQ", "name": "건설", "compare": 0.54, "fluc_ratio": 0.66, "high_price": 83.05, "last_price": 82.82, "low_price": 82.06, "month": "12", "start_price": 82.37, "total_price": 3084784, "volume": 13503, "volume_price": 87100, "year": "2020", "dividend_ratio": 1.77, "pbr": 0.75, "per": 9.17}, {"date": "20201214", "market": "KOSDAQ", "name": "건설", "compare": -1, "fluc_ratio": -1.21, "high_price": 82.89, "last_price": 81.82, "low_price": 81.41, "month": "12", "start_price": 82.84, "total_price": 3047471, "volume": 14446, "volume_price": 57702, "year": "2020", "dividend_ratio": 1.79, "pbr": 0.74, "per": 9.07}, {"date": "20201215", "market": "KOSDAQ", "name": "건설", "compare": 0.33, "fluc_ratio": 0.4, "high_price": 82.91, "last_price": 82.15, "low_price": 81.72, "month": "12", "start_price": 81.9, "total_price": 3059531, "volume": 22760, "volume_price": 127358, "year": "2020", "dividend_ratio": 1.78, "pbr": 0.74, "per": 9.1}, {"date": "20201216", "market": "KOSDAQ", "name": "건설", "compare": 1.43, "fluc_ratio": 1.74, "high_price": 83.92, "last_price": 83.58, "low_price": 82.24, "month": "12", "start_price": 82.25, "total_price": 3112834, "volume": 33862, "volume_price": 156156, "year": "2020", "dividend_ratio": 1.75, "pbr": 0.76, "per": 9.26}, {"date": "20201217", "market": "KOSDAQ", "name": "건설", "compare": 0.7, "fluc_ratio": 0.84, "high_price": 84.38, "last_price": 84.28, "low_price": 82.68, "month": "12", "start_price": 83.69, "total_price": 3138896, "volume": 50251, "volume_price": 268782, "year": "2020", "dividend_ratio": 1.74, "pbr": 0.76, "per": 9.34}, {"date": "20201218", "market": "KOSDAQ", "name": "건설", "compare": 2.09, "fluc_ratio": 2.48, "high_price": 86.88, "last_price": 86.37, "low_price": 84.36, "month": "12", "start_price": 84.36, "total_price": 3248865, "volume": 40221, "volume_price": 184163, "year": "2020", "dividend_ratio": 1.68, "pbr": 0.79, "per": 9.68}, {"date": "20201221", "market": "KOSDAQ", "name": "건설", "compare": 2.62, "fluc_ratio": 3.03, "high_price": 89.17, "last_price": 88.99, "low_price": 86.38, "month": "12", "start_price": 86.38, "total_price": 3347284, "volume": 52579, "volume_price": 212365, "year": "2020", "dividend_ratio": 1.63, "pbr": 0.82, "per": 9.98}, {"date": "20201222", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.69, "high_price": 91.53, "last_price": 89.6, "low_price": 88.9, "month": "12", "start_price": 88.9, "total_price": 3371081, "volume": 22335, "volume_price": 119121, "year": "2020", "dividend_ratio": 1.61, "pbr": 0.82, "per": 10.05}, {"date": "20201223", "market": "KOSDAQ", "name": "건설", "compare": -0.69, "fluc_ratio": -0.77, "high_price": 90.31, "last_price": 88.91, "low_price": 88.33, "month": "12", "start_price": 89.58, "total_price": 3344992, "volume": 14773, "volume_price": 44095, "year": "2020", "dividend_ratio": 1.62, "pbr": 0.82, "per": 9.99}, {"date": "20201224", "market": "KOSDAQ", "name": "건설", "compare": -2.83, "fluc_ratio": -3.18, "high_price": 93.45, "last_price": 86.08, "low_price": 85.59, "month": "12", "start_price": 88.96, "total_price": 3238619, "volume": 22959, "volume_price": 104650, "year": "2020", "dividend_ratio": 1.68, "pbr": 0.79, "per": 9.66}, {"date": "20201228", "market": "KOSDAQ", "name": "건설", "compare": -1.87, "fluc_ratio": -2.17, "high_price": 85.25, "last_price": 84.21, "low_price": 83.67, "month": "12", "start_price": 83.75, "total_price": 3169548, "volume": 42258, "volume_price": 177615, "year": "2020", "dividend_ratio": 1.71, "pbr": 0.77, "per": 9.46}, {"date": "20201229", "market": "KOSDAQ", "name": "건설", "compare": 1.07, "fluc_ratio": 1.27, "high_price": 85.28, "last_price": 85.28, "low_price": 83.58, "month": "12", "start_price": 84.16, "total_price": 3182703, "volume": 18021, "volume_price": 132283, "year": "2020", "dividend_ratio": 1.69, "pbr": 0.78, "per": 9.58}, {"date": "20201230", "market": "KOSDAQ", "name": "건설", "compare": 2.08, "fluc_ratio": 2.44, "high_price": 88.03, "last_price": 87.36, "low_price": 85.1, "month": "12", "start_price": 85.14, "total_price": 3266251, "volume": 48970, "volume_price": 253501, "year": "2020", "dividend_ratio": 1.65, "pbr": 0.8, "per": 9.82}, {"date": "20210104", "market": "KOSDAQ", "name": "건설", "compare": 1.45, "fluc_ratio": 1.66, "high_price": 88.83, "last_price": 88.81, "low_price": 87.39, "month": "01", "start_price": 87.39, "total_price": 3321945, "volume": 37728, "volume_price": 192322, "year": "2021", "dividend_ratio": 1.62, "pbr": 0.82, "per": 9.98}, {"date": "20210105", "market": "KOSDAQ", "name": "건설", "compare": 4.22, "fluc_ratio": 4.75, "high_price": 93.03, "last_price": 93.03, "low_price": 88.91, "month": "01", "start_price": 89.49, "total_price": 3481000, "volume": 48467, "volume_price": 248033, "year": "2021", "dividend_ratio": 1.55, "pbr": 0.86, "per": 10.47}, {"date": "20210106", "market": "KOSDAQ", "name": "건설", "compare": 0.78, "fluc_ratio": 0.84, "high_price": 94.78, "last_price": 93.81, "low_price": 92.06, "month": "01", "start_price": 93.11, "total_price": 3510785, "volume": 36267, "volume_price": 344386, "year": "2021", "dividend_ratio": 1.54, "pbr": 0.86, "per": 10.56}, {"date": "20210107", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.38, "high_price": 95.39, "last_price": 94.17, "low_price": 93.42, "month": "01", "start_price": 93.82, "total_price": 3524025, "volume": 24009, "volume_price": 146507, "year": "2021", "dividend_ratio": 1.53, "pbr": 0.87, "per": 10.6}, {"date": "20210108", "market": "KOSDAQ", "name": "건설", "compare": -1.27, "fluc_ratio": -1.35, "high_price": 94.89, "last_price": 92.9, "low_price": 92.18, "month": "01", "start_price": 94.5, "total_price": 3476966, "volume": 46422, "volume_price": 233342, "year": "2021", "dividend_ratio": 1.55, "pbr": 0.86, "per": 10.46}, {"date": "20210111", "market": "KOSDAQ", "name": "건설", "compare": -2.01, "fluc_ratio": -2.16, "high_price": 92.95, "last_price": 90.89, "low_price": 88.92, "month": "01", "start_price": 92.95, "total_price": 3402660, "volume": 27864, "volume_price": 168925, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.84, "per": 10.24}, {"date": "20210112", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.22, "high_price": 91.82, "last_price": 90.69, "low_price": 89.68, "month": "01", "start_price": 91.08, "total_price": 3394489, "volume": 19302, "volume_price": 67232, "year": "2021", "dividend_ratio": 1.59, "pbr": 0.84, "per": 10.22}, {"date": "20210113", "market": "KOSDAQ", "name": "건설", "compare": 1.11, "fluc_ratio": 1.22, "high_price": 92.23, "last_price": 91.8, "low_price": 90.71, "month": "01", "start_price": 90.71, "total_price": 3436456, "volume": 18145, "volume_price": 90550, "year": "2021", "dividend_ratio": 1.57, "pbr": 0.85, "per": 10.35}, {"date": "20210114", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.4, "high_price": 93.06, "last_price": 92.17, "low_price": 91.78, "month": "01", "start_price": 91.78, "total_price": 3450553, "volume": 27945, "volume_price": 167298, "year": "2021", "dividend_ratio": 1.56, "pbr": 0.85, "per": 10.39}, {"date": "20210115", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.05, "high_price": 94.21, "last_price": 92.22, "low_price": 90.7, "month": "01", "start_price": 92.2, "total_price": 3452961, "volume": 26571, "volume_price": 454439, "year": "2021", "dividend_ratio": 1.56, "pbr": 0.85, "per": 10.4}, {"date": "20210118", "market": "KOSDAQ", "name": "건설", "compare": -1.12, "fluc_ratio": -1.21, "high_price": 93.34, "last_price": 91.1, "low_price": 91, "month": "01", "start_price": 92.16, "total_price": 3411328, "volume": 28632, "volume_price": 186315, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.84, "per": 10.28}, {"date": "20210119", "market": "KOSDAQ", "name": "건설", "compare": 3.92, "fluc_ratio": 4.3, "high_price": 95.82, "last_price": 95.02, "low_price": 91.26, "month": "01", "start_price": 91.26, "total_price": 3558863, "volume": 74907, "volume_price": 571064, "year": "2021", "dividend_ratio": 1.51, "pbr": 0.88, "per": 10.73}, {"date": "20210120", "market": "KOSDAQ", "name": "건설", "compare": -0.48, "fluc_ratio": -0.51, "high_price": 95.34, "last_price": 94.54, "low_price": 93.77, "month": "01", "start_price": 95.08, "total_price": 3540934, "volume": 35396, "volume_price": 205024, "year": "2021", "dividend_ratio": 1.52, "pbr": 0.87, "per": 10.67}, {"date": "20210121", "market": "KOSDAQ", "name": "건설", "compare": 0.13, "fluc_ratio": 0.14, "high_price": 95.29, "last_price": 94.67, "low_price": 94.31, "month": "01", "start_price": 94.72, "total_price": 3545462, "volume": 17386, "volume_price": 92836, "year": "2021", "dividend_ratio": 1.52, "pbr": 0.87, "per": 10.69}, {"date": "20210122", "market": "KOSDAQ", "name": "건설", "compare": -0.93, "fluc_ratio": -0.98, "high_price": 95.13, "last_price": 93.74, "low_price": 93.67, "month": "01", "start_price": 94.86, "total_price": 3515471, "volume": 14159, "volume_price": 84521, "year": "2021", "dividend_ratio": 1.53, "pbr": 0.87, "per": 10.6}, {"date": "20210125", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.34, "high_price": 94.38, "last_price": 93.42, "low_price": 93, "month": "01", "start_price": 93.78, "total_price": 3503516, "volume": 10624, "volume_price": 60653, "year": "2021", "dividend_ratio": 1.53, "pbr": 0.87, "per": 10.57}, {"date": "20210126", "market": "KOSDAQ", "name": "건설", "compare": -0.84, "fluc_ratio": -0.9, "high_price": 93.92, "last_price": 92.58, "low_price": 91.97, "month": "01", "start_price": 93.47, "total_price": 3471956, "volume": 11083, "volume_price": 59018, "year": "2021", "dividend_ratio": 1.55, "pbr": 0.86, "per": 10.48}, {"date": "20210127", "market": "KOSDAQ", "name": "건설", "compare": -0.4, "fluc_ratio": -0.43, "high_price": 93.03, "last_price": 92.18, "low_price": 91.81, "month": "01", "start_price": 92.6, "total_price": 3457567, "volume": 11807, "volume_price": 78446, "year": "2021", "dividend_ratio": 1.55, "pbr": 0.85, "per": 10.44}, {"date": "20210128", "market": "KOSDAQ", "name": "건설", "compare": -2.16, "fluc_ratio": -2.34, "high_price": 92, "last_price": 90.02, "low_price": 89.53, "month": "01", "start_price": 92, "total_price": 3376811, "volume": 18291, "volume_price": 68177, "year": "2021", "dividend_ratio": 1.59, "pbr": 0.83, "per": 10.19}, {"date": "20210129", "market": "KOSDAQ", "name": "건설", "compare": -3.17, "fluc_ratio": -3.52, "high_price": 90.86, "last_price": 86.85, "low_price": 85.3, "month": "01", "start_price": 90.09, "total_price": 3257764, "volume": 29156, "volume_price": 144712, "year": "2021", "dividend_ratio": 1.65, "pbr": 0.8, "per": 9.83}, {"date": "20210201", "market": "KOSDAQ", "name": "건설", "compare": 3.08, "fluc_ratio": 3.55, "high_price": 89.99, "last_price": 89.93, "low_price": 85.7, "month": "02", "start_price": 86.66, "total_price": 3374255, "volume": 32898, "volume_price": 181577, "year": "2021", "dividend_ratio": 1.6, "pbr": 0.83, "per": 10.15}, {"date": "20210202", "market": "KOSDAQ", "name": "건설", "compare": 0.81, "fluc_ratio": 0.9, "high_price": 91.64, "last_price": 90.74, "low_price": 89.8, "month": "02", "start_price": 90.09, "total_price": 3404736, "volume": 46825, "volume_price": 311445, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.84, "per": 10.25}, {"date": "20210203", "market": "KOSDAQ", "name": "건설", "compare": 1.65, "fluc_ratio": 1.82, "high_price": 92.4, "last_price": 92.39, "low_price": 90.49, "month": "02", "start_price": 90.89, "total_price": 3467094, "volume": 21072, "volume_price": 74623, "year": "2021", "dividend_ratio": 1.55, "pbr": 0.86, "per": 10.45}, {"date": "20210204", "market": "KOSDAQ", "name": "건설", "compare": -1.37, "fluc_ratio": -1.48, "high_price": 92.96, "last_price": 91.02, "low_price": 90.75, "month": "02", "start_price": 92.63, "total_price": 3414166, "volume": 15510, "volume_price": 66951, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.84, "per": 10.29}, {"date": "20210205", "market": "KOSDAQ", "name": "건설", "compare": -0.48, "fluc_ratio": -0.53, "high_price": 91.49, "last_price": 90.54, "low_price": 89.95, "month": "02", "start_price": 91.08, "total_price": 3396300, "volume": 21246, "volume_price": 58763, "year": "2021", "dividend_ratio": 1.59, "pbr": 0.84, "per": 10.23}, {"date": "20210208", "market": "KOSDAQ", "name": "건설", "compare": -0.68, "fluc_ratio": -0.75, "high_price": 90.62, "last_price": 89.86, "low_price": 89.64, "month": "02", "start_price": 90.62, "total_price": 3371155, "volume": 13455, "volume_price": 66545, "year": "2021", "dividend_ratio": 1.6, "pbr": 0.83, "per": 10.14}, {"date": "20210209", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.04, "high_price": 90.8, "last_price": 89.9, "low_price": 89.86, "month": "02", "start_price": 89.91, "total_price": 3372877, "volume": 11780, "volume_price": 45510, "year": "2021", "dividend_ratio": 1.6, "pbr": 0.83, "per": 10.15}, {"date": "20210210", "market": "KOSDAQ", "name": "건설", "compare": 0.94, "fluc_ratio": 1.05, "high_price": 90.86, "last_price": 90.84, "low_price": 88.72, "month": "02", "start_price": 89.92, "total_price": 3408503, "volume": 11549, "volume_price": 78385, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.84, "per": 10.26}, {"date": "20210215", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.28, "high_price": 91.24, "last_price": 91.09, "low_price": 90.51, "month": "02", "start_price": 90.86, "total_price": 3418899, "volume": 8599, "volume_price": 37946, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.84, "per": 10.29}, {"date": "20210216", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.2, "high_price": 91.26, "last_price": 90.91, "low_price": 90.39, "month": "02", "start_price": 91.12, "total_price": 3412039, "volume": 9287, "volume_price": 40798, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.84, "per": 10.26}, {"date": "20210217", "market": "KOSDAQ", "name": "건설", "compare": 1.01, "fluc_ratio": 1.11, "high_price": 91.92, "last_price": 91.92, "low_price": 90.51, "month": "02", "start_price": 91, "total_price": 3449533, "volume": 14823, "volume_price": 82572, "year": "2021", "dividend_ratio": 1.56, "pbr": 0.85, "per": 10.38}, {"date": "20210218", "market": "KOSDAQ", "name": "건설", "compare": -1.51, "fluc_ratio": -1.64, "high_price": 91.91, "last_price": 90.41, "low_price": 90.31, "month": "02", "start_price": 91.91, "total_price": 3392185, "volume": 9631, "volume_price": 34433, "year": "2021", "dividend_ratio": 1.59, "pbr": 0.84, "per": 10.22}, {"date": "20210219", "market": "KOSDAQ", "name": "건설", "compare": 0.34, "fluc_ratio": 0.38, "high_price": 91.79, "last_price": 90.75, "low_price": 89.62, "month": "02", "start_price": 90.37, "total_price": 3405458, "volume": 23232, "volume_price": 138337, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.84, "per": 10.25}, {"date": "20210222", "market": "KOSDAQ", "name": "건설", "compare": 0.92, "fluc_ratio": 1.01, "high_price": 92.12, "last_price": 91.67, "low_price": 90.55, "month": "02", "start_price": 90.8, "total_price": 3440863, "volume": 17921, "volume_price": 59012, "year": "2021", "dividend_ratio": 1.57, "pbr": 0.85, "per": 10.36}, {"date": "20210223", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.35, "high_price": 92.39, "last_price": 91.35, "low_price": 90.57, "month": "02", "start_price": 91.53, "total_price": 3428807, "volume": 10087, "volume_price": 120614, "year": "2021", "dividend_ratio": 1.57, "pbr": 0.85, "per": 10.33}, {"date": "20210224", "market": "KOSDAQ", "name": "건설", "compare": -3.15, "fluc_ratio": -3.45, "high_price": 91.6, "last_price": 88.2, "low_price": 88.2, "month": "02", "start_price": 91.27, "total_price": 3310418, "volume": 10518, "volume_price": 57826, "year": "2021", "dividend_ratio": 1.63, "pbr": 0.82, "per": 9.96}, {"date": "20210225", "market": "KOSDAQ", "name": "건설", "compare": 2, "fluc_ratio": 2.27, "high_price": 90.47, "last_price": 90.2, "low_price": 88.44, "month": "02", "start_price": 88.44, "total_price": 3385607, "volume": 6423, "volume_price": 53457, "year": "2021", "dividend_ratio": 1.59, "pbr": 0.83, "per": 10.19}, {"date": "20210226", "market": "KOSDAQ", "name": "건설", "compare": -1.11, "fluc_ratio": -1.23, "high_price": 89.8, "last_price": 89.09, "low_price": 87.89, "month": "02", "start_price": 89.8, "total_price": 3345160, "volume": 7498, "volume_price": 67189, "year": "2021", "dividend_ratio": 1.61, "pbr": 0.82, "per": 10.07}, {"date": "20210302", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.26, "high_price": 90.49, "last_price": 88.86, "low_price": 88.58, "month": "03", "start_price": 89.29, "total_price": 3336157, "volume": 6246, "volume_price": 38192, "year": "2021", "dividend_ratio": 1.62, "pbr": 0.82, "per": 10.04}, {"date": "20210303", "market": "KOSDAQ", "name": "건설", "compare": 1.08, "fluc_ratio": 1.22, "high_price": 90.05, "last_price": 89.94, "low_price": 88.52, "month": "03", "start_price": 88.87, "total_price": 3376821, "volume": 5840, "volume_price": 31005, "year": "2021", "dividend_ratio": 1.59, "pbr": 0.83, "per": 10.17}, {"date": "20210304", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.56, "high_price": 90.74, "last_price": 90.44, "low_price": 89.56, "month": "03", "start_price": 89.84, "total_price": 3395981, "volume": 18017, "volume_price": 93937, "year": "2021", "dividend_ratio": 1.59, "pbr": 0.84, "per": 10.22}, {"date": "20210305", "market": "KOSDAQ", "name": "건설", "compare": -0.65, "fluc_ratio": -0.72, "high_price": 90.49, "last_price": 89.79, "low_price": 89, "month": "03", "start_price": 90.45, "total_price": 3371391, "volume": 7188, "volume_price": 38041, "year": "2021", "dividend_ratio": 1.6, "pbr": 0.83, "per": 10.14}, {"date": "20210308", "market": "KOSDAQ", "name": "건설", "compare": -1.09, "fluc_ratio": -1.21, "high_price": 90.63, "last_price": 88.7, "low_price": 88.7, "month": "03", "start_price": 89.79, "total_price": 3330319, "volume": 15601, "volume_price": 96531, "year": "2021", "dividend_ratio": 1.62, "pbr": 0.82, "per": 10.01}, {"date": "20210309", "market": "KOSDAQ", "name": "건설", "compare": -0.8, "fluc_ratio": -0.9, "high_price": 88.89, "last_price": 87.9, "low_price": 86.87, "month": "03", "start_price": 88.62, "total_price": 3300721, "volume": 13432, "volume_price": 65687, "year": "2021", "dividend_ratio": 1.64, "pbr": 0.81, "per": 9.91}, {"date": "20210310", "market": "KOSDAQ", "name": "건설", "compare": -0.51, "fluc_ratio": -0.58, "high_price": 88.78, "last_price": 87.39, "low_price": 87.37, "month": "03", "start_price": 88.07, "total_price": 3281498, "volume": 32986, "volume_price": 194918, "year": "2021", "dividend_ratio": 1.65, "pbr": 0.81, "per": 9.84}, {"date": "20210311", "market": "KOSDAQ", "name": "건설", "compare": 1.21, "fluc_ratio": 1.38, "high_price": 88.84, "last_price": 88.6, "low_price": 87.34, "month": "03", "start_price": 87.34, "total_price": 3326795, "volume": 17178, "volume_price": 62777, "year": "2021", "dividend_ratio": 1.63, "pbr": 0.82, "per": 9.98}, {"date": "20210312", "market": "KOSDAQ", "name": "건설", "compare": 1.86, "fluc_ratio": 2.1, "high_price": 90.56, "last_price": 90.46, "low_price": 88.6, "month": "03", "start_price": 88.6, "total_price": 3397029, "volume": 27603, "volume_price": 189232, "year": "2021", "dividend_ratio": 1.59, "pbr": 0.83, "per": 10.19}, {"date": "20210315", "market": "KOSDAQ", "name": "건설", "compare": 0.9, "fluc_ratio": 0.99, "high_price": 91.65, "last_price": 91.36, "low_price": 90.22, "month": "03", "start_price": 90.81, "total_price": 3430042, "volume": 23042, "volume_price": 123141, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.84, "per": 10.28}, {"date": "20210316", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.04, "high_price": 92.21, "last_price": 91.4, "low_price": 91.06, "month": "03", "start_price": 91.41, "total_price": 3431277, "volume": 30500, "volume_price": 105265, "year": "2021", "dividend_ratio": 1.58, "pbr": 0.84, "per": 10.28}, {"date": "20210317", "market": "KOSDAQ", "name": "건설", "compare": 0.24, "fluc_ratio": 0.26, "high_price": 91.66, "last_price": 91.64, "low_price": 90.72, "month": "03", "start_price": 91.43, "total_price": 3440513, "volume": 15343, "volume_price": 55147, "year": "2021", "dividend_ratio": 1.57, "pbr": 0.84, "per": 10.31}, {"date": "20210318", "market": "KOSDAQ", "name": "건설", "compare": 0.49, "fluc_ratio": 0.53, "high_price": 92.18, "last_price": 92.13, "low_price": 91.59, "month": "03", "start_price": 91.66, "total_price": 3458553, "volume": 12253, "volume_price": 56901, "year": "2021", "dividend_ratio": 1.57, "pbr": 0.85, "per": 10.36}, {"date": "20210319", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.25, "high_price": 92.21, "last_price": 91.9, "low_price": 91.17, "month": "03", "start_price": 92.03, "total_price": 3450291, "volume": 10125, "volume_price": 33408, "year": "2021", "dividend_ratio": 1.57, "pbr": 0.85, "per": 10.34}, {"date": "20210322", "market": "KOSDAQ", "name": "건설", "compare": -0.08, "fluc_ratio": -0.09, "high_price": 92.27, "last_price": 91.82, "low_price": 91.36, "month": "03", "start_price": 91.98, "total_price": 3447942, "volume": 12994, "volume_price": 48501, "year": "2021", "dividend_ratio": 1.57, "pbr": 0.85, "per": 10.33}, {"date": "20210323", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.37, "high_price": 92.23, "last_price": 91.48, "low_price": 90.94, "month": "03", "start_price": 91.89, "total_price": 3435141, "volume": 18981, "volume_price": 65255, "year": "2021", "dividend_ratio": 1.57, "pbr": 0.84, "per": 10.3}, {"date": "20210324", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.39, "high_price": 92.85, "last_price": 91.84, "low_price": 90.45, "month": "03", "start_price": 91.55, "total_price": 3448993, "volume": 51716, "volume_price": 311379, "year": "2021", "dividend_ratio": 1.57, "pbr": 0.85, "per": 10.34}, {"date": "20210325", "market": "KOSDAQ", "name": "건설", "compare": 0.43, "fluc_ratio": 0.47, "high_price": 92.33, "last_price": 92.27, "low_price": 91.57, "month": "03", "start_price": 91.67, "total_price": 3464933, "volume": 29344, "volume_price": 136213, "year": "2021", "dividend_ratio": 1.56, "pbr": 0.85, "per": 10.39}, {"date": "20210326", "market": "KOSDAQ", "name": "건설", "compare": 0.94, "fluc_ratio": 1.02, "high_price": 93.37, "last_price": 93.21, "low_price": 92.44, "month": "03", "start_price": 92.44, "total_price": 3502718, "volume": 24740, "volume_price": 134579, "year": "2021", "dividend_ratio": 1.54, "pbr": 0.86, "per": 10.51}, {"date": "20210329", "market": "KOSDAQ", "name": "건설", "compare": 0.74, "fluc_ratio": 0.79, "high_price": 94.7, "last_price": 93.95, "low_price": 93.45, "month": "03", "start_price": 93.45, "total_price": 3529903, "volume": 20575, "volume_price": 114341, "year": "2021", "dividend_ratio": 1.53, "pbr": 0.87, "per": 10.61}, {"date": "20210330", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.02, "high_price": 94.79, "last_price": 93.97, "low_price": 93.56, "month": "03", "start_price": 93.97, "total_price": 3530535, "volume": 24838, "volume_price": 146983, "year": "2021", "dividend_ratio": 1.53, "pbr": 0.87, "per": 10.61}, {"date": "20210331", "market": "KOSDAQ", "name": "건설", "compare": 1.5, "fluc_ratio": 1.6, "high_price": 96.04, "last_price": 95.47, "low_price": 93.87, "month": "03", "start_price": 94.04, "total_price": 3586587, "volume": 28040, "volume_price": 278383, "year": "2021", "dividend_ratio": 1.5, "pbr": 0.88, "per": 10.79}, {"date": "20210401", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.25, "high_price": 96.17, "last_price": 95.23, "low_price": 94.81, "month": "04", "start_price": 95.45, "total_price": 3576244, "volume": 12480, "volume_price": 67441, "year": "2021", "dividend_ratio": 1.5, "pbr": 0.88, "per": 10.78}, {"date": "20210402", "market": "KOSDAQ", "name": "건설", "compare": 0.44, "fluc_ratio": 0.46, "high_price": 95.81, "last_price": 95.67, "low_price": 94.88, "month": "04", "start_price": 95.27, "total_price": 3594691, "volume": 27463, "volume_price": 159562, "year": "2021", "dividend_ratio": 1.5, "pbr": 0.89, "per": 10.83}, {"date": "20210405", "market": "KOSDAQ", "name": "건설", "compare": 0.57, "fluc_ratio": 0.6, "high_price": 96.57, "last_price": 96.24, "low_price": 95.09, "month": "04", "start_price": 95.64, "total_price": 3617490, "volume": 17314, "volume_price": 111909, "year": "2021", "dividend_ratio": 1.49, "pbr": 0.89, "per": 10.9}, {"date": "20210406", "market": "KOSDAQ", "name": "건설", "compare": 1.02, "fluc_ratio": 1.06, "high_price": 97.48, "last_price": 97.26, "low_price": 96.22, "month": "04", "start_price": 96.22, "total_price": 3655677, "volume": 76345, "volume_price": 224799, "year": "2021", "dividend_ratio": 1.47, "pbr": 0.9, "per": 11.01}, {"date": "20210407", "market": "KOSDAQ", "name": "건설", "compare": 0.93, "fluc_ratio": 0.96, "high_price": 98.22, "last_price": 98.19, "low_price": 97.19, "month": "04", "start_price": 97.44, "total_price": 3690609, "volume": 29986, "volume_price": 113684, "year": "2021", "dividend_ratio": 1.46, "pbr": 0.91, "per": 11.12}, {"date": "20210408", "market": "KOSDAQ", "name": "건설", "compare": 4.87, "fluc_ratio": 4.96, "high_price": 103.31, "last_price": 103.06, "low_price": 97.57, "month": "04", "start_price": 98.23, "total_price": 3874925, "volume": 40434, "volume_price": 351751, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.96, "per": 11.68}, {"date": "20210409", "market": "KOSDAQ", "name": "건설", "compare": 2.3, "fluc_ratio": 2.23, "high_price": 107.04, "last_price": 105.36, "low_price": 104.51, "month": "04", "start_price": 104.88, "total_price": 3986347, "volume": 79128, "volume_price": 443460, "year": "2021", "dividend_ratio": 1.36, "pbr": 0.98, "per": 11.93}, {"date": "20210412", "market": "KOSDAQ", "name": "건설", "compare": 1.94, "fluc_ratio": 1.84, "high_price": 107.71, "last_price": 107.3, "low_price": 105.38, "month": "04", "start_price": 105.38, "total_price": 4059973, "volume": 42743, "volume_price": 233125, "year": "2021", "dividend_ratio": 1.34, "pbr": 0.99, "per": 12.12}, {"date": "20210413", "market": "KOSDAQ", "name": "건설", "compare": -1.57, "fluc_ratio": -1.46, "high_price": 107.05, "last_price": 105.73, "low_price": 104.83, "month": "04", "start_price": 106.68, "total_price": 4000529, "volume": 47968, "volume_price": 176667, "year": "2021", "dividend_ratio": 1.36, "pbr": 0.98, "per": 11.93}, {"date": "20210414", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.17, "high_price": 105.68, "last_price": 105.55, "low_price": 104.28, "month": "04", "start_price": 105.6, "total_price": 3993421, "volume": 74905, "volume_price": 204929, "year": "2021", "dividend_ratio": 1.36, "pbr": 0.98, "per": 11.93}, {"date": "20210415", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.22, "high_price": 107.12, "last_price": 105.32, "low_price": 105.32, "month": "04", "start_price": 105.49, "total_price": 3985318, "volume": 83524, "volume_price": 377962, "year": "2021", "dividend_ratio": 1.36, "pbr": 0.98, "per": 11.91}, {"date": "20210416", "market": "KOSDAQ", "name": "건설", "compare": 0.9, "fluc_ratio": 0.85, "high_price": 106.51, "last_price": 106.22, "low_price": 105.43, "month": "04", "start_price": 105.66, "total_price": 4020229, "volume": 31281, "volume_price": 144995, "year": "2021", "dividend_ratio": 1.35, "pbr": 0.98, "per": 12.02}, {"date": "20210419", "market": "KOSDAQ", "name": "건설", "compare": -0.06, "fluc_ratio": -0.06, "high_price": 107.16, "last_price": 106.16, "low_price": 105.89, "month": "04", "start_price": 105.89, "total_price": 4017826, "volume": 25004, "volume_price": 109887, "year": "2021", "dividend_ratio": 1.35, "pbr": 0.98, "per": 12.02}, {"date": "20210420", "market": "KOSDAQ", "name": "건설", "compare": 1.18, "fluc_ratio": 1.11, "high_price": 107.53, "last_price": 107.34, "low_price": 105.72, "month": "04", "start_price": 106.17, "total_price": 4062808, "volume": 14901, "volume_price": 62540, "year": "2021", "dividend_ratio": 1.33, "pbr": 0.99, "per": 12.16}, {"date": "20210421", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.13, "high_price": 107.84, "last_price": 107.2, "low_price": 106.47, "month": "04", "start_price": 107.33, "total_price": 4057304, "volume": 17348, "volume_price": 87446, "year": "2021", "dividend_ratio": 1.34, "pbr": 0.99, "per": 12.13}, {"date": "20210422", "market": "KOSDAQ", "name": "건설", "compare": 0.98, "fluc_ratio": 0.91, "high_price": 109.03, "last_price": 108.18, "low_price": 107.04, "month": "04", "start_price": 107.33, "total_price": 4094281, "volume": 21133, "volume_price": 89557, "year": "2021", "dividend_ratio": 1.32, "pbr": 1.0, "per": 12.24}, {"date": "20210423", "market": "KOSDAQ", "name": "건설", "compare": -0.28, "fluc_ratio": -0.26, "high_price": 108.78, "last_price": 107.9, "low_price": 106.97, "month": "04", "start_price": 108.2, "total_price": 4083895, "volume": 19704, "volume_price": 82991, "year": "2021", "dividend_ratio": 1.33, "pbr": 1.0, "per": 12.2}, {"date": "20210426", "market": "KOSDAQ", "name": "건설", "compare": 0.34, "fluc_ratio": 0.32, "high_price": 108.77, "last_price": 108.24, "low_price": 107.97, "month": "04", "start_price": 108.1, "total_price": 4096676, "volume": 15491, "volume_price": 61852, "year": "2021", "dividend_ratio": 1.32, "pbr": 1.0, "per": 12.24}, {"date": "20210427", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.15, "high_price": 108.95, "last_price": 108.08, "low_price": 107.44, "month": "04", "start_price": 108.49, "total_price": 4090771, "volume": 12336, "volume_price": 65269, "year": "2021", "dividend_ratio": 1.33, "pbr": 1.0, "per": 12.23}, {"date": "20210428", "market": "KOSDAQ", "name": "건설", "compare": -2.6, "fluc_ratio": -2.41, "high_price": 108.22, "last_price": 105.48, "low_price": 105.16, "month": "04", "start_price": 108.13, "total_price": 3993118, "volume": 17242, "volume_price": 72912, "year": "2021", "dividend_ratio": 1.36, "pbr": 0.98, "per": 11.94}, {"date": "20210429", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.35, "high_price": 106.32, "last_price": 105.85, "low_price": 103.98, "month": "04", "start_price": 105.3, "total_price": 4007089, "volume": 33428, "volume_price": 97075, "year": "2021", "dividend_ratio": 1.35, "pbr": 0.98, "per": 11.98}, {"date": "20210430", "market": "KOSDAQ", "name": "건설", "compare": -1.17, "fluc_ratio": -1.11, "high_price": 107, "last_price": 104.68, "low_price": 104.28, "month": "04", "start_price": 106.03, "total_price": 3962579, "volume": 14166, "volume_price": 48569, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.97, "per": 11.85}, {"date": "20210503", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 106.71, "last_price": 104.66, "low_price": 104.62, "month": "05", "start_price": 104.88, "total_price": 4042276, "volume": 25339, "volume_price": 82342, "year": "2021", "dividend_ratio": 1.45, "pbr": 0.93, "per": 7.85}, {"date": "20210504", "market": "KOSDAQ", "name": "건설", "compare": 0.33, "fluc_ratio": 0.32, "high_price": 104.99, "last_price": 104.99, "low_price": 102.01, "month": "05", "start_price": 104.68, "total_price": 4054765, "volume": 28827, "volume_price": 91018, "year": "2021", "dividend_ratio": 1.45, "pbr": 0.93, "per": 7.88}, {"date": "20210506", "market": "KOSDAQ", "name": "건설", "compare": 1.2, "fluc_ratio": 1.14, "high_price": 106.42, "last_price": 106.19, "low_price": 104.78, "month": "05", "start_price": 105, "total_price": 4101235, "volume": 41357, "volume_price": 228447, "year": "2021", "dividend_ratio": 1.43, "pbr": 0.94, "per": 7.97}, {"date": "20210507", "market": "KOSDAQ", "name": "건설", "compare": 4.73, "fluc_ratio": 4.45, "high_price": 111.49, "last_price": 110.92, "low_price": 106.28, "month": "05", "start_price": 106.28, "total_price": 4284341, "volume": 83693, "volume_price": 611042, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.98, "per": 8.32}, {"date": "20210510", "market": "KOSDAQ", "name": "건설", "compare": 1.49, "fluc_ratio": 1.34, "high_price": 113.45, "last_price": 112.41, "low_price": 110.96, "month": "05", "start_price": 110.96, "total_price": 4341951, "volume": 75971, "volume_price": 536737, "year": "2021", "dividend_ratio": 1.35, "pbr": 1.0, "per": 8.44}, {"date": "20210511", "market": "KOSDAQ", "name": "건설", "compare": 1.08, "fluc_ratio": 0.96, "high_price": 113.49, "last_price": 113.49, "low_price": 111.24, "month": "05", "start_price": 112.55, "total_price": 4383724, "volume": 43873, "volume_price": 277409, "year": "2021", "dividend_ratio": 1.34, "pbr": 1.01, "per": 8.52}, {"date": "20210512", "market": "KOSDAQ", "name": "건설", "compare": -2.86, "fluc_ratio": -2.52, "high_price": 113.35, "last_price": 110.63, "low_price": 109.48, "month": "05", "start_price": 113.32, "total_price": 4273236, "volume": 57682, "volume_price": 295974, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.98, "per": 8.3}, {"date": "20210513", "market": "KOSDAQ", "name": "건설", "compare": -2.91, "fluc_ratio": -2.63, "high_price": 110.37, "last_price": 107.72, "low_price": 107.21, "month": "05", "start_price": 109.72, "total_price": 4160937, "volume": 27226, "volume_price": 205122, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.96, "per": 8.08}, {"date": "20210514", "market": "KOSDAQ", "name": "건설", "compare": 1.81, "fluc_ratio": 1.68, "high_price": 110.61, "last_price": 109.53, "low_price": 107.85, "month": "05", "start_price": 107.85, "total_price": 4230709, "volume": 36288, "volume_price": 433577, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.97, "per": 8.22}, {"date": "20210517", "market": "KOSDAQ", "name": "건설", "compare": -0.64, "fluc_ratio": -0.58, "high_price": 111.25, "last_price": 108.89, "low_price": 108.15, "month": "05", "start_price": 110.09, "total_price": 4206276, "volume": 19905, "volume_price": 184477, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.97, "per": 8.17}, {"date": "20210518", "market": "KOSDAQ", "name": "건설", "compare": -0.51, "fluc_ratio": -0.47, "high_price": 108.85, "last_price": 108.38, "low_price": 107.63, "month": "05", "start_price": 108.72, "total_price": 4189376, "volume": 15081, "volume_price": 104217, "year": "2021", "dividend_ratio": 1.4, "pbr": 0.96, "per": 8.14}, {"date": "20210520", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.18, "high_price": 108.7, "last_price": 108.18, "low_price": 107.45, "month": "05", "start_price": 108.31, "total_price": 4181902, "volume": 15116, "volume_price": 99564, "year": "2021", "dividend_ratio": 1.4, "pbr": 0.96, "per": 8.13}, {"date": "20210521", "market": "KOSDAQ", "name": "건설", "compare": -0.95, "fluc_ratio": -0.88, "high_price": 109.52, "last_price": 107.23, "low_price": 106.88, "month": "05", "start_price": 108.32, "total_price": 4145113, "volume": 16914, "volume_price": 117060, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.95, "per": 8.05}, {"date": "20210524", "market": "KOSDAQ", "name": "건설", "compare": -2.34, "fluc_ratio": -2.18, "high_price": 107.51, "last_price": 104.89, "low_price": 104.7, "month": "05", "start_price": 107.23, "total_price": 4055010, "volume": 14110, "volume_price": 85569, "year": "2021", "dividend_ratio": 1.45, "pbr": 0.93, "per": 7.88}, {"date": "20210525", "market": "KOSDAQ", "name": "건설", "compare": 1.14, "fluc_ratio": 1.09, "high_price": 106.48, "last_price": 106.03, "low_price": 105.14, "month": "05", "start_price": 105.14, "total_price": 4098806, "volume": 14831, "volume_price": 79277, "year": "2021", "dividend_ratio": 1.43, "pbr": 0.94, "per": 7.96}, {"date": "20210526", "market": "KOSDAQ", "name": "건설", "compare": 1.73, "fluc_ratio": 1.63, "high_price": 108.5, "last_price": 107.76, "low_price": 106.14, "month": "05", "start_price": 106.14, "total_price": 4166275, "volume": 29357, "volume_price": 244918, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.96, "per": 8.1}, {"date": "20210527", "market": "KOSDAQ", "name": "건설", "compare": 2.82, "fluc_ratio": 2.62, "high_price": 110.9, "last_price": 110.58, "low_price": 107.66, "month": "05", "start_price": 107.71, "total_price": 4275186, "volume": 35069, "volume_price": 337225, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.98, "per": 8.31}, {"date": "20210528", "market": "KOSDAQ", "name": "건설", "compare": -0.33, "fluc_ratio": -0.3, "high_price": 110.71, "last_price": 110.25, "low_price": 109.66, "month": "05", "start_price": 110.58, "total_price": 4262403, "volume": 18674, "volume_price": 141181, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.98, "per": 8.28}, {"date": "20210601", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.6, "high_price": 111.5, "last_price": 111.5, "low_price": 110.29, "month": "06", "start_price": 111.21, "total_price": 4310917, "volume": 15645, "volume_price": 100805, "year": "2021", "dividend_ratio": 1.36, "pbr": 0.99, "per": 8.38}, {"date": "20210602", "market": "KOSDAQ", "name": "건설", "compare": 2.99, "fluc_ratio": 2.68, "high_price": 114.84, "last_price": 114.49, "low_price": 111.47, "month": "06", "start_price": 111.47, "total_price": 4426598, "volume": 53027, "volume_price": 478308, "year": "2021", "dividend_ratio": 1.32, "pbr": 1.02, "per": 8.6}, {"date": "20210603", "market": "KOSDAQ", "name": "건설", "compare": 0.54, "fluc_ratio": 0.47, "high_price": 115.92, "last_price": 115.03, "low_price": 114.5, "month": "06", "start_price": 114.51, "total_price": 4447203, "volume": 31943, "volume_price": 177651, "year": "2021", "dividend_ratio": 1.32, "pbr": 1.01, "per": 8.68}, {"date": "20210604", "market": "KOSDAQ", "name": "건설", "compare": 0.92, "fluc_ratio": 0.8, "high_price": 116.44, "last_price": 115.95, "low_price": 114.65, "month": "06", "start_price": 115.26, "total_price": 4482811, "volume": 48696, "volume_price": 321812, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSDAQ", "name": "건설", "compare": 3.74, "fluc_ratio": 3.23, "high_price": 119.73, "last_price": 119.69, "low_price": 115.99, "month": "06", "start_price": 115.99, "total_price": 4627661, "volume": 61679, "volume_price": 522739, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSDAQ", "name": "건설", "compare": -1.08, "fluc_ratio": -0.9, "high_price": 119.55, "last_price": 118.61, "low_price": 117.2, "month": "06", "start_price": 119.55, "total_price": 4587345, "volume": 44062, "volume_price": 282674, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSDAQ", "name": "건설", "compare": -0.84, "fluc_ratio": -0.71, "high_price": 119.25, "last_price": 117.77, "low_price": 117.76, "month": "06", "start_price": 118.55, "total_price": 4554789, "volume": 30876, "volume_price": 185466, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.21, "high_price": 118.8, "last_price": 118.02, "low_price": 116.8, "month": "06", "start_price": 117.72, "total_price": 4564724, "volume": 36975, "volume_price": 239265, "year": "2021", "dividend_ratio": 1.28, "pbr": 1.04, "per": 8.91}, {"date": "20210611", "market": "KOSDAQ", "name": "건설", "compare": -0.44, "fluc_ratio": -0.37, "high_price": 118.42, "last_price": 117.58, "low_price": 117.12, "month": "06", "start_price": 118.06, "total_price": 4547447, "volume": 21793, "volume_price": 160648, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSDAQ", "name": "건설", "compare": -0.68, "fluc_ratio": -0.58, "high_price": 117.65, "last_price": 116.9, "low_price": 116.63, "month": "06", "start_price": 117.6, "total_price": 4521328, "volume": 31711, "volume_price": 116186, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSDAQ", "name": "건설", "compare": 0.55, "fluc_ratio": 0.47, "high_price": 117.79, "last_price": 117.45, "low_price": 116.77, "month": "06", "start_price": 116.77, "total_price": 4542381, "volume": 32543, "volume_price": 113451, "year": "2021", "dividend_ratio": 1.29, "pbr": 1.03, "per": 8.87}, {"date": "20210616", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.48, "high_price": 118.58, "last_price": 118.01, "low_price": 117.28, "month": "06", "start_price": 117.48, "total_price": 4564163, "volume": 31445, "volume_price": 268646, "year": "2021", "dividend_ratio": 1.28, "pbr": 1.04, "per": 8.91}, {"date": "20210617", "market": "KOSDAQ", "name": "건설", "compare": -1.39, "fluc_ratio": -1.18, "high_price": 118, "last_price": 116.62, "low_price": 116.36, "month": "06", "start_price": 118, "total_price": 4512346, "volume": 36997, "volume_price": 266011, "year": "2021", "dividend_ratio": 1.3, "pbr": 1.02, "per": 8.8}, {"date": "20210618", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.48, "high_price": 117.29, "last_price": 117.18, "low_price": 116.05, "month": "06", "start_price": 116.76, "total_price": 4532305, "volume": 32309, "volume_price": 159551, "year": "2021", "dividend_ratio": 1.29, "pbr": 1.03, "per": 8.85}, {"date": "20210621", "market": "KOSDAQ", "name": "건설", "compare": -1.07, "fluc_ratio": -0.91, "high_price": 117.61, "last_price": 116.11, "low_price": 115.8, "month": "06", "start_price": 117.52, "total_price": 4492277, "volume": 77534, "volume_price": 240474, "year": "2021", "dividend_ratio": 1.3, "pbr": 1.02, "per": 8.77}, {"date": "20210622", "market": "KOSDAQ", "name": "건설", "compare": 0.13, "fluc_ratio": 0.11, "high_price": 116.73, "last_price": 116.24, "low_price": 115.93, "month": "06", "start_price": 116.07, "total_price": 4497555, "volume": 33603, "volume_price": 150173, "year": "2021", "dividend_ratio": 1.3, "pbr": 1.02, "per": 8.78}, {"date": "20210623", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.26, "high_price": 118.74, "last_price": 115.94, "low_price": 115.83, "month": "06", "start_price": 116.33, "total_price": 4487348, "volume": 110831, "volume_price": 384799, "year": "2021", "dividend_ratio": 1.31, "pbr": 1.02, "per": 8.76}, {"date": "20210624", "market": "KOSDAQ", "name": "건설", "compare": 1.21, "fluc_ratio": 1.04, "high_price": 117.2, "last_price": 117.15, "low_price": 115.4, "month": "06", "start_price": 115.88, "total_price": 4534989, "volume": 63314, "volume_price": 285286, "year": "2021", "dividend_ratio": 1.29, "pbr": 1.03, "per": 8.85}, {"date": "20210625", "market": "KOSDAQ", "name": "건설", "compare": -0.04, "fluc_ratio": -0.03, "high_price": 118.64, "last_price": 117.11, "low_price": 117.11, "month": "06", "start_price": 117.31, "total_price": 4532583, "volume": 25041, "volume_price": 133360, "year": "2021", "dividend_ratio": 1.29, "pbr": 1.03, "per": 8.85}, {"date": "20210628", "market": "KOSDAQ", "name": "건설", "compare": 1.07, "fluc_ratio": 0.91, "high_price": 118.65, "last_price": 118.18, "low_price": 117.36, "month": "06", "start_price": 117.41, "total_price": 4573112, "volume": 17605, "volume_price": 88781, "year": "2021", "dividend_ratio": 1.28, "pbr": 1.04, "per": 8.93}, {"date": "20210629", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.29, "high_price": 118.72, "last_price": 117.84, "low_price": 117.31, "month": "06", "start_price": 118.41, "total_price": 4561327, "volume": 15432, "volume_price": 112792, "year": "2021", "dividend_ratio": 1.28, "pbr": 1.03, "per": 8.9}, {"date": "20210630", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.59, "high_price": 118.66, "last_price": 118.53, "low_price": 117.44, "month": "06", "start_price": 117.92, "total_price": 4585161, "volume": 33665, "volume_price": 150705, "year": "2021"}, {"date": "20210701", "market": "KOSDAQ", "name": "건설", "compare": 1.11, "fluc_ratio": 0.94, "high_price": 120.22, "last_price": 119.64, "low_price": 118.09, "month": "07", "start_price": 118.64, "total_price": 4630791, "volume": 85916, "volume_price": 284661, "year": "2021", "dividend_ratio": 1.27, "pbr": 1.05, "per": 9.04}, {"date": "20210702", "market": "KOSDAQ", "name": "건설", "compare": 2.05, "fluc_ratio": 1.71, "high_price": 123.13, "last_price": 121.69, "low_price": 119.75, "month": "07", "start_price": 119.75, "total_price": 4706332, "volume": 162137, "volume_price": 575810, "year": "2021", "dividend_ratio": 1.24, "pbr": 1.07, "per": 9.23}, {"date": "20210705", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.1, "high_price": 122.46, "last_price": 121.81, "low_price": 121.49, "month": "07", "start_price": 121.49, "total_price": 4711458, "volume": 132949, "volume_price": 405546, "year": "2021", "dividend_ratio": 1.24, "pbr": 1.07, "per": 9.24}, {"date": "20210706", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.5, "high_price": 123.94, "last_price": 122.42, "low_price": 121.84, "month": "07", "start_price": 121.84, "total_price": 4735091, "volume": 117990, "volume_price": 613162, "year": "2021", "dividend_ratio": 1.23, "pbr": 1.08, "per": 9.28}, {"date": "20210707", "market": "KOSDAQ", "name": "건설", "compare": -0.91, "fluc_ratio": -0.74, "high_price": 122.59, "last_price": 121.51, "low_price": 121.48, "month": "07", "start_price": 122.27, "total_price": 4699686, "volume": 44525, "volume_price": 198022, "year": "2021", "dividend_ratio": 1.24, "pbr": 1.07, "per": 9.21}, {"date": "20210708", "market": "KOSDAQ", "name": "건설", "compare": -2.89, "fluc_ratio": -2.38, "high_price": 121.47, "last_price": 118.62, "low_price": 116.83, "month": "07", "start_price": 121.47, "total_price": 4591607, "volume": 32727, "volume_price": 136539, "year": "2021", "dividend_ratio": 1.27, "pbr": 1.05, "per": 9}, {"date": "20210709", "market": "KOSDAQ", "name": "건설", "compare": -1.51, "fluc_ratio": -1.27, "high_price": 118.07, "last_price": 117.11, "low_price": 114.62, "month": "07", "start_price": 118.07, "total_price": 4533009, "volume": 28960, "volume_price": 163760, "year": "2021", "dividend_ratio": 1.29, "pbr": 1.03, "per": 8.89}, {"date": "20210712", "market": "KOSDAQ", "name": "건설", "compare": 2.06, "fluc_ratio": 1.76, "high_price": 119.66, "last_price": 119.17, "low_price": 117.27, "month": "07", "start_price": 117.33, "total_price": 4612994, "volume": 38369, "volume_price": 174813, "year": "2021", "dividend_ratio": 1.26, "pbr": 1.05, "per": 9.04}, {"date": "20210713", "market": "KOSDAQ", "name": "건설", "compare": 1.84, "fluc_ratio": 1.54, "high_price": 121.67, "last_price": 121.01, "low_price": 119.24, "month": "07", "start_price": 119.24, "total_price": 4687549, "volume": 49781, "volume_price": 248144, "year": "2021", "dividend_ratio": 1.25, "pbr": 1.07, "per": 9.19}, {"date": "20210714", "market": "KOSDAQ", "name": "건설", "compare": -0.84, "fluc_ratio": -0.69, "high_price": 121.31, "last_price": 120.17, "low_price": 119.93, "month": "07", "start_price": 121.2, "total_price": 4655236, "volume": 37995, "volume_price": 138518, "year": "2021", "dividend_ratio": 1.25, "pbr": 1.06, "per": 9.12}, {"date": "20210715", "market": "KOSDAQ", "name": "건설", "compare": -0.46, "fluc_ratio": -0.38, "high_price": 120.66, "last_price": 119.71, "low_price": 119.63, "month": "07", "start_price": 120.15, "total_price": 4637462, "volume": 25322, "volume_price": 119340, "year": "2021", "dividend_ratio": 1.26, "pbr": 1.06, "per": 9.09}, {"date": "20210716", "market": "KOSDAQ", "name": "건설", "compare": -0.71, "fluc_ratio": -0.59, "high_price": 119.63, "last_price": 119, "low_price": 118.69, "month": "07", "start_price": 119.63, "total_price": 4610501, "volume": 13871, "volume_price": 63859, "year": "2021", "dividend_ratio": 1.27, "pbr": 1.05, "per": 9.04}, {"date": "20210719", "market": "KOSDAQ", "name": "건설", "compare": -2.76, "fluc_ratio": -2.32, "high_price": 118.69, "last_price": 116.24, "low_price": 116.24, "month": "07", "start_price": 118.69, "total_price": 4505514, "volume": 19745, "volume_price": 79448, "year": "2021", "dividend_ratio": 1.3, "pbr": 1.03, "per": 8.83}, {"date": "20210720", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 116.64, "last_price": 116.23, "low_price": 114.39, "month": "07", "start_price": 115.12, "total_price": 4504234, "volume": 26372, "volume_price": 179542, "year": "2021", "dividend_ratio": 1.3, "pbr": 1.03, "per": 8.83}, {"date": "20210721", "market": "KOSDAQ", "name": "건설", "compare": -0.82, "fluc_ratio": -0.71, "high_price": 117.61, "last_price": 115.41, "low_price": 115.41, "month": "07", "start_price": 116.97, "total_price": 4474318.0, "volume": 17829.0, "volume_price": 88364.0, "year": "2021", "dividend_ratio": 1.3, "pbr": 1.02, "per": 8.77}, {"date": "20210722", "market": "KOSDAQ", "name": "건설", "compare": -0.06, "fluc_ratio": -0.05, "high_price": 116.31, "last_price": 115.35, "low_price": 114.98, "month": "07", "start_price": 115.64, "total_price": 4472370.0, "volume": 15653.0, "volume_price": 77398.0, "year": "2021", "dividend_ratio": 1.3, "pbr": 1.02, "per": 8.77}, {"date": "20210723", "market": "KOSDAQ", "name": "건설", "dividend_ratio": 1.3, "pbr": 1.02, "per": 8.79, "compare": 0.31, "fluc_ratio": 0.27, "high_price": 116.82, "last_price": 115.66, "low_price": 115.37, "month": "07", "start_price": 115.79, "total_price": 4485945.0, "volume": 38512.0, "volume_price": 122935.0, "year": "2021"}, {"date": "20210726", "market": "KOSDAQ", "name": "건설", "compare": -2.91, "fluc_ratio": -2.52, "high_price": 115.91, "last_price": 112.75, "low_price": 112.75, "month": "07", "start_price": 115.8, "total_price": 4373035.0, "volume": 30037.0, "volume_price": 91176.0, "year": "2021", "dividend_ratio": 1.33, "pbr": 1.0, "per": 8.57}, {"date": "20210727", "market": "KOSDAQ", "name": "건설", "compare": 2.01, "fluc_ratio": 1.78, "high_price": 116.25, "last_price": 114.76, "low_price": 113.08, "month": "07", "start_price": 113.08, "total_price": 4450336.0, "volume": 20330.0, "volume_price": 124550.0, "year": "2021", "dividend_ratio": 1.31, "pbr": 1.01, "per": 8.73}, {"date": "20210728", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.13, "high_price": 116.26, "last_price": 114.61, "low_price": 113.87, "month": "07", "start_price": 114.49, "total_price": 4444499.0, "volume": 53262.0, "volume_price": 166172.0, "year": "2021", "dividend_ratio": 1.31, "pbr": 1.01, "per": 8.71}, {"date": "20210729", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.12, "high_price": 115.92, "last_price": 114.47, "low_price": 114.47, "month": "07", "start_price": 115.16, "total_price": 4440697.0, "volume": 21359.0, "volume_price": 104510.0, "year": "2021", "dividend_ratio": 1.31, "pbr": 1.01, "per": 8.7}, {"date": "20210730", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.14, "high_price": 115.34, "last_price": 114.31, "low_price": 113.57, "month": "07", "start_price": 114.58, "total_price": 4449291.0, "volume": 17169.0, "volume_price": 70485.0, "year": "2021", "dividend_ratio": 1.31, "pbr": 1.01, "per": 8.73}, {"date": "20210802", "market": "KOSDAQ", "name": "건설", "compare": -1.32, "fluc_ratio": -1.15, "high_price": 114.34, "last_price": 112.99, "low_price": 112.47, "month": "08", "start_price": 114.32, "total_price": 4402230, "volume": 12136, "volume_price": 47528, "year": "2021", "dividend_ratio": 1.33, "pbr": 1.0, "per": 8.63}, {"date": "20210803", "market": "KOSDAQ", "name": "건설", "compare": -1.33, "fluc_ratio": -1.18, "high_price": 113.74, "last_price": 111.66, "low_price": 111.15, "month": "08", "start_price": 112.86, "total_price": 4350234, "volume": 28354, "volume_price": 87921, "year": "2021", "dividend_ratio": 1.34, "pbr": 0.99, "per": 8.53}, {"date": "20210804", "market": "KOSDAQ", "name": "건설", "compare": 1.61, "fluc_ratio": 1.44, "high_price": 113.33, "last_price": 113.27, "low_price": 111.45, "month": "08", "start_price": 111.94, "total_price": 4413242, "volume": 9952, "volume_price": 37808, "year": "2021", "dividend_ratio": 1.32, "pbr": 1.01, "per": 8.65}, {"date": "20210805", "market": "KOSDAQ", "name": "건설", "compare": 1.41, "fluc_ratio": 1.24, "high_price": 114.78, "last_price": 114.68, "low_price": 113.14, "month": "08", "start_price": 113.43, "total_price": 4468635, "volume": 10507, "volume_price": 54737, "year": "2021", "dividend_ratio": 1.31, "pbr": 1.02, "per": 8.76}, {"date": "20210806", "market": "KOSDAQ", "name": "건설", "compare": 0.94, "fluc_ratio": 0.82, "high_price": 115.79, "last_price": 115.62, "low_price": 113.93, "month": "08", "start_price": 114.78, "total_price": 4505503, "volume": 12287, "volume_price": 56521, "year": "2021", "dividend_ratio": 1.29, "pbr": 1.03, "per": 8.84}, {"date": "20210809", "market": "KOSDAQ", "name": "건설", "compare": -1.59, "fluc_ratio": -1.38, "high_price": 115.89, "last_price": 114.03, "low_price": 113.74, "month": "08", "start_price": 115.75, "total_price": 4443646, "volume": 13789, "volume_price": 60908, "year": "2021", "dividend_ratio": 1.31, "pbr": 1.01, "per": 8.71}, {"date": "20210810", "market": "KOSDAQ", "name": "건설", "compare": -1.81, "fluc_ratio": -1.59, "high_price": 113.81, "last_price": 112.22, "low_price": 111.89, "month": "08", "start_price": 113.76, "total_price": 4373741, "volume": 11084, "volume_price": 48469, "year": "2021", "dividend_ratio": 1.33, "pbr": 1.0, "per": 8.58}, {"date": "20210811", "market": "KOSDAQ", "name": "건설", "compare": -1.05, "fluc_ratio": -0.94, "high_price": 113.17, "last_price": 111.17, "low_price": 111.17, "month": "08", "start_price": 111.85, "total_price": 4332874, "volume": 16002, "volume_price": 53637, "year": "2021", "dividend_ratio": 1.35, "pbr": 0.99, "per": 8.5}, {"date": "20210812", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.42, "high_price": 111.96, "last_price": 110.7, "low_price": 110.7, "month": "08", "start_price": 111.21, "total_price": 4314428, "volume": 11846, "volume_price": 39312, "year": "2021"}, {"date": "20210813", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.14, "high_price": 111.17, "last_price": 110.54, "low_price": 107.86, "month": "08", "start_price": 110.8, "total_price": 4307745, "volume": 54217, "volume_price": 257063, "year": "2021", "dividend_ratio": 1.35, "pbr": 0.98, "per": 8.45}, {"date": "20210817", "market": "KOSDAQ", "name": "건설", "compare": -3.46, "fluc_ratio": -3.13, "high_price": 110.8, "last_price": 107.08, "low_price": 106.19, "month": "08", "start_price": 110.5, "total_price": 4173196, "volume": 25184, "volume_price": 96706, "year": "2021", "dividend_ratio": 1.4, "pbr": 0.95, "per": 8.18}, {"date": "20210818", "market": "KOSDAQ", "name": "건설", "compare": 1.27, "fluc_ratio": 1.19, "high_price": 108.66, "last_price": 108.35, "low_price": 105.95, "month": "08", "start_price": 106.47, "total_price": 4222539, "volume": 23725, "volume_price": 63661, "year": "2021", "dividend_ratio": 1.38, "pbr": 0.96, "per": 8.28}, {"date": "20210819", "market": "KOSDAQ", "name": "건설", "compare": -4.3, "fluc_ratio": -3.97, "high_price": 108.79, "last_price": 104.05, "low_price": 104.05, "month": "08", "start_price": 107.76, "total_price": 4058245, "volume": 24092, "volume_price": 77100, "year": "2021", "dividend_ratio": 1.44, "pbr": 0.92, "per": 7.96}, {"date": "20210820", "market": "KOSDAQ", "name": "건설", "compare": -3.69, "fluc_ratio": -3.55, "high_price": 105.09, "last_price": 100.36, "low_price": 99.99, "month": "08", "start_price": 104.39, "total_price": 3915311, "volume": 24301, "volume_price": 86508, "year": "2021", "dividend_ratio": 1.49, "pbr": 0.89, "per": 7.68}, {"date": "20210823", "market": "KOSDAQ", "name": "건설", "compare": 2.11, "fluc_ratio": 2.1, "high_price": 103.02, "last_price": 102.47, "low_price": 99.45, "month": "08", "start_price": 100.66, "total_price": 4000758, "volume": 11740, "volume_price": 36199, "year": "2021", "dividend_ratio": 1.46, "pbr": 0.91, "per": 7.84}, {"date": "20210824", "market": "KOSDAQ", "name": "건설", "compare": 3.01, "fluc_ratio": 2.94, "high_price": 105.82, "last_price": 105.48, "low_price": 103, "month": "08", "start_price": 103, "total_price": 4117457, "volume": 11787, "volume_price": 50553, "year": "2021", "dividend_ratio": 1.42, "pbr": 0.94, "per": 8.07}, {"date": "20210825", "market": "KOSDAQ", "name": "건설", "compare": 0.48, "fluc_ratio": 0.46, "high_price": 107.33, "last_price": 105.96, "low_price": 105.2, "month": "08", "start_price": 106.35, "total_price": 4136355, "volume": 12344, "volume_price": 71276, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.94, "per": 8.11}, {"date": "20210826", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.15, "high_price": 106.67, "last_price": 105.8, "low_price": 105.29, "month": "08", "start_price": 106.08, "total_price": 4134610, "volume": 20941, "volume_price": 63218, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.94, "per": 8.1}, {"date": "20210827", "market": "KOSDAQ", "name": "건설", "compare": 2.35, "fluc_ratio": 2.22, "high_price": 108.44, "last_price": 108.15, "low_price": 104.96, "month": "08", "start_price": 105.52, "total_price": 4223393, "volume": 38552, "volume_price": 94407, "year": "2021", "dividend_ratio": 1.38, "pbr": 0.96, "per": 8.28}, {"date": "20210830", "market": "KOSDAQ", "name": "건설", "compare": 3.1, "fluc_ratio": 2.87, "high_price": 111.33, "last_price": 111.25, "low_price": 108.84, "month": "08", "start_price": 108.97, "total_price": 4362936, "volume": 50086, "volume_price": 185513, "year": "2021", "dividend_ratio": 1.34, "pbr": 0.99, "per": 8.52}, {"date": "20210831", "market": "KOSDAQ", "name": "건설", "compare": 0.08, "fluc_ratio": 0.07, "high_price": 111.92, "last_price": 111.33, "low_price": 110.08, "month": "08", "start_price": 111.92, "total_price": 4369091, "volume": 30625, "volume_price": 153739, "year": "2021", "dividend_ratio": 1.34, "pbr": 0.99, "per": 8.53}, {"date": "20210901", "market": "KOSDAQ", "name": "건설", "compare": 0.91, "fluc_ratio": 0.82, "high_price": 112.59, "last_price": 112.24, "low_price": 111.04, "month": "09", "start_price": 111.5, "total_price": 4412988, "volume": 22046, "volume_price": 99386, "year": "2021", "dividend_ratio": 1.33, "pbr": 1.0, "per": 8.61}, {"date": "20210902", "market": "KOSDAQ", "name": "건설", "compare": 0.49, "fluc_ratio": 0.44, "high_price": 113.38, "last_price": 112.73, "low_price": 112.15, "month": "09", "start_price": 112.75, "total_price": 4429514, "volume": 20755, "volume_price": 161471, "year": "2021", "dividend_ratio": 1.32, "pbr": 1.0, "per": 8.65}, {"date": "20210903", "market": "KOSDAQ", "name": "건설", "compare": 1.13, "fluc_ratio": 1, "high_price": 113.96, "last_price": 113.86, "low_price": 113.09, "month": "09", "start_price": 113.3, "total_price": 4479659, "volume": 33371, "volume_price": 268946, "year": "2021", "dividend_ratio": 1.31, "pbr": 1.02, "per": 8.74}, {"date": "20210906", "market": "KOSDAQ", "name": "건설", "compare": 0.54, "fluc_ratio": 0.47, "high_price": 115.53, "last_price": 114.4, "low_price": 113.8, "month": "09", "start_price": 114.38, "total_price": 4493919, "volume": 27074, "volume_price": 181535, "year": "2021"}, {"date": "20210907", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.17, "high_price": 114.71, "last_price": 114.6, "low_price": 113.18, "month": "09", "start_price": 114.38, "total_price": 4505410, "volume": 31780, "volume_price": 165350, "year": "2021", "dividend_ratio": 1.29, "pbr": 1.03, "per": 8.86}, {"date": "20210908", "market": "KOSDAQ", "name": "건설", "compare": -0.58, "fluc_ratio": -0.51, "high_price": 115.14, "last_price": 114.02, "low_price": 113.57, "month": "09", "start_price": 114.13, "total_price": 4479774, "volume": 28605, "volume_price": 241413, "year": "2021", "dividend_ratio": 1.3, "pbr": 1.02, "per": 8.81}, {"date": "20210909", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.39, "high_price": 114.59, "last_price": 114.47, "low_price": 112.89, "month": "09", "start_price": 113.37, "total_price": 4498097, "volume": 28065, "volume_price": 215227, "year": "2021", "dividend_ratio": 1.29, "pbr": 0.99, "per": 8.29}, {"date": "20210910", "market": "KOSDAQ", "name": "건설", "compare": 2.1, "fluc_ratio": 1.83, "high_price": 116.8, "last_price": 116.57, "low_price": 113.55, "month": "09", "start_price": 114.65, "total_price": 4583399, "volume": 92986, "volume_price": 340524, "year": "2021", "dividend_ratio": 1.27, "pbr": 1.0, "per": 8.45}, {"date": "20210913", "market": "KOSDAQ", "name": "건설", "compare": -3.07, "fluc_ratio": -2.63, "high_price": 116.48, "last_price": 113.5, "low_price": 113.24, "month": "09", "start_price": 116.48, "total_price": 4464171, "volume": 39260, "volume_price": 178483, "year": "2021", "dividend_ratio": 1.3, "pbr": 0.98, "per": 8.23}, {"date": "20210914", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.2, "high_price": 114.38, "last_price": 113.27, "low_price": 113.26, "month": "09", "start_price": 113.44, "total_price": 4456819, "volume": 59429, "volume_price": 316493, "year": "2021", "dividend_ratio": 1.31, "pbr": 0.98, "per": 8.21}, {"date": "20210915", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.18, "high_price": 114.17, "last_price": 113.07, "low_price": 113.02, "month": "09", "start_price": 113.74, "total_price": 4450292, "volume": 31303, "volume_price": 175841, "year": "2021", "dividend_ratio": 1.31, "pbr": 0.97, "per": 8.2}, {"date": "20210916", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.08, "high_price": 114.09, "last_price": 112.98, "low_price": 112.59, "month": "09", "start_price": 113.83, "total_price": 4447126, "volume": 28677, "volume_price": 217888, "year": "2021", "dividend_ratio": 1.31, "pbr": 0.97, "per": 8.19}, {"date": "20210917", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.37, "high_price": 113.42, "last_price": 112.56, "low_price": 111.66, "month": "09", "start_price": 113.34, "total_price": 4430952, "volume": 36616, "volume_price": 262699, "year": "2021", "dividend_ratio": 1.31, "pbr": 0.97, "per": 8.16}, {"date": "20210923", "market": "KOSDAQ", "name": "건설", "compare": -3.82, "fluc_ratio": -3.39, "high_price": 111.56, "last_price": 108.74, "low_price": 108.74, "month": "09", "start_price": 111.56, "total_price": 4280902, "volume": 21505, "volume_price": 140402, "year": "2021", "dividend_ratio": 1.36, "pbr": 0.94, "per": 7.89}, {"date": "20210924", "market": "KOSDAQ", "name": "건설", "compare": 0.91, "fluc_ratio": 0.84, "high_price": 109.7, "last_price": 109.65, "low_price": 107.99, "month": "09", "start_price": 109.01, "total_price": 4317030, "volume": 21876, "volume_price": 101047, "year": "2021", "dividend_ratio": 1.35, "pbr": 0.95, "per": 7.95}, {"date": "20210927", "market": "KOSDAQ", "name": "건설", "compare": 0.91, "fluc_ratio": 0.83, "high_price": 111.88, "last_price": 110.56, "low_price": 109.98, "month": "09", "start_price": 110.43, "total_price": 4352468, "volume": 45881, "volume_price": 265272, "year": "2021", "dividend_ratio": 1.34, "pbr": 0.95, "per": 8.02}, {"date": "20210928", "market": "KOSDAQ", "name": "건설", "compare": -2.47, "fluc_ratio": -2.23, "high_price": 110.53, "last_price": 108.09, "low_price": 107.68, "month": "09", "start_price": 110.53, "total_price": 4256426, "volume": 21656, "volume_price": 116292, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.93, "per": 7.84}, {"date": "20210929", "market": "KOSDAQ", "name": "건설", "compare": -1.75, "fluc_ratio": -1.62, "high_price": 107.79, "last_price": 106.34, "low_price": 105.65, "month": "09", "start_price": 106.32, "total_price": 4189180, "volume": 13991, "volume_price": 70158, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.92, "per": 7.71}, {"date": "20210930", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.11, "high_price": 107.7, "last_price": 106.35, "low_price": 106.25, "month": "09", "start_price": 106.99, "total_price": 4189905, "volume": 20945, "volume_price": 123487, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.92, "per": 7.71}, {"date": "20211001", "market": "KOSDAQ", "name": "건설", "compare": -1.43, "fluc_ratio": -1.35, "high_price": 106.36, "last_price": 104.83, "low_price": 104.01, "month": "10", "start_price": 106.09, "total_price": 4134518, "volume": 18332, "volume_price": 112995, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.91, "per": 7.61}, {"date": "20211005", "market": "KOSDAQ", "name": "건설", "compare": -2.84, "fluc_ratio": -2.71, "high_price": 104.19, "last_price": 101.99, "low_price": 100.4, "month": "10", "start_price": 104.19, "total_price": 4027953, "volume": 17514, "volume_price": 100466, "year": "2021", "dividend_ratio": 1.45, "pbr": 0.88, "per": 7.41}, {"date": "20211006", "market": "KOSDAQ", "name": "건설", "compare": -3.74, "fluc_ratio": -3.67, "high_price": 103.49, "last_price": 98.14, "low_price": 97.54, "month": "10", "start_price": 102.08, "total_price": 3875240, "volume": 30915, "volume_price": 112603, "year": "2021", "dividend_ratio": 1.51, "pbr": 0.84, "per": 7.11}, {"date": "20211007", "market": "KOSDAQ", "name": "건설", "compare": 3.44, "fluc_ratio": 3.52, "high_price": 101.28, "last_price": 101.19, "low_price": 98.2, "month": "10", "start_price": 98.26, "total_price": 3995930, "volume": 16468, "volume_price": 56592, "year": "2021", "dividend_ratio": 1.46, "pbr": 0.88, "per": 7.36}, {"date": "20211008", "market": "KOSDAQ", "name": "건설", "compare": 1.31, "fluc_ratio": 1.29, "high_price": 102.59, "last_price": 102.59, "low_price": 100.66, "month": "10", "start_price": 101.6, "total_price": 4051115, "volume": 12511, "volume_price": 64275, "year": "2021", "dividend_ratio": 1.44, "pbr": 0.89, "per": 7.46}, {"date": "20211012", "market": "KOSDAQ", "name": "건설", "compare": -1.97, "fluc_ratio": -1.92, "high_price": 101.91, "last_price": 100.67, "low_price": 99.98, "month": "10", "start_price": 101.75, "total_price": 3974778, "volume": 9990, "volume_price": 47510, "year": "2021", "dividend_ratio": 1.46, "pbr": 0.87, "per": 7.32}, {"date": "20211013", "market": "KOSDAQ", "name": "건설", "compare": 2.54, "fluc_ratio": 2.52, "high_price": 103.46, "last_price": 103.18, "low_price": 100.39, "month": "10", "start_price": 100.39, "total_price": 4073608, "volume": 17061, "volume_price": 142467, "year": "2021", "dividend_ratio": 1.43, "pbr": 0.89, "per": 7.5}, {"date": "20211014", "market": "KOSDAQ", "name": "건설", "compare": 1.89, "fluc_ratio": 1.83, "high_price": 105.68, "last_price": 105.09, "low_price": 104.42, "month": "10", "start_price": 104.42, "total_price": 4150042, "volume": 42989, "volume_price": 215509, "year": "2021", "dividend_ratio": 1.4, "pbr": 0.91, "per": 7.64}, {"date": "20211015", "market": "KOSDAQ", "name": "건설", "compare": 2.65, "fluc_ratio": 2.52, "high_price": 107.87, "last_price": 107.69, "low_price": 105.66, "month": "10", "start_price": 105.66, "total_price": 4254137, "volume": 47155, "volume_price": 468658, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.93, "per": 7.83}, {"date": "20211018", "market": "KOSDAQ", "name": "건설", "compare": -0.51, "fluc_ratio": -0.47, "high_price": 108.14, "last_price": 107.22, "low_price": 105.98, "month": "10", "start_price": 107.64, "total_price": 4234787, "volume": 18366, "volume_price": 151051, "year": "2021", "dividend_ratio": 1.37, "pbr": 0.93, "per": 7.8}, {"date": "20211019", "market": "KOSDAQ", "name": "건설", "compare": -0.61, "fluc_ratio": -0.57, "high_price": 107.92, "last_price": 106.72, "low_price": 106.26, "month": "10", "start_price": 107.62, "total_price": 4216242, "volume": 13121, "volume_price": 113354, "year": "2021", "dividend_ratio": 1.38, "pbr": 0.92, "per": 7.75}, {"date": "20211020", "market": "KOSDAQ", "name": "건설", "compare": -1.24, "fluc_ratio": -1.16, "high_price": 106.95, "last_price": 105.42, "low_price": 105.29, "month": "10", "start_price": 106.59, "total_price": 4165194, "volume": 10021, "volume_price": 72101, "year": "2021", "dividend_ratio": 1.4, "pbr": 0.91, "per": 7.66}, {"date": "20211021", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.14, "high_price": 105.7, "last_price": 105.24, "low_price": 104.65, "month": "10", "start_price": 105.64, "total_price": 4157663, "volume": 16203, "volume_price": 158153, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.91, "per": 7.62}, {"date": "20211022", "market": "KOSDAQ", "name": "건설", "compare": -0.9, "fluc_ratio": -0.86, "high_price": 105.06, "last_price": 103.97, "low_price": 103.52, "month": "10", "start_price": 104.72, "total_price": 4107457, "volume": 9776, "volume_price": 72786, "year": "2021", "dividend_ratio": 1.42, "pbr": 0.9, "per": 7.56}, {"date": "20211025", "market": "KOSDAQ", "name": "건설", "compare": 0.87, "fluc_ratio": 0.84, "high_price": 105.16, "last_price": 104.85, "low_price": 104.08, "month": "10", "start_price": 104.55, "total_price": 4150675, "volume": 28356, "volume_price": 368490, "year": "2021", "dividend_ratio": 1.4, "pbr": 0.91, "per": 7.63}, {"date": "20211026", "market": "KOSDAQ", "name": "건설", "compare": 2.92, "fluc_ratio": 2.78, "high_price": 108.59, "last_price": 107.77, "low_price": 105.23, "month": "10", "start_price": 105.38, "total_price": 4264815, "volume": 43827, "volume_price": 194062, "year": "2021", "dividend_ratio": 1.36, "pbr": 0.93, "per": 7.86}, {"date": "20211027", "market": "KOSDAQ", "name": "건설", "compare": -1.19, "fluc_ratio": -1.1, "high_price": 108.06, "last_price": 106.72, "low_price": 106.15, "month": "10", "start_price": 108.05, "total_price": 4222937, "volume": 16981, "volume_price": 177268, "year": "2021", "dividend_ratio": 1.38, "pbr": 0.92, "per": 7.77}, {"date": "20211028", "market": "KOSDAQ", "name": "건설", "compare": -1.06, "fluc_ratio": -0.99, "high_price": 107.58, "last_price": 105.66, "low_price": 105.43, "month": "10", "start_price": 106.88, "total_price": 4189840, "volume": 19541, "volume_price": 174961, "year": "2021", "dividend_ratio": 1.4, "pbr": 0.91, "per": 7.66}, {"date": "20211029", "market": "KOSDAQ", "name": "건설", "compare": -0.96, "fluc_ratio": -0.91, "high_price": 106.27, "last_price": 104.71, "low_price": 104.39, "month": "10", "start_price": 106.1, "total_price": 4152100, "volume": 15278, "volume_price": 125096, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.9, "per": 7.6}, {"date": "20211101", "market": "KOSDAQ", "name": "건설", "compare": -0.51, "fluc_ratio": -0.49, "high_price": 105.27, "last_price": 104.24, "low_price": 104.05, "month": "11", "start_price": 105.01, "total_price": 4133729, "volume": 10358, "volume_price": 88039, "year": "2021", "dividend_ratio": 1.42, "pbr": 0.9, "per": 7.57}, {"date": "20211102", "market": "KOSDAQ", "name": "건설", "compare": 0.59, "fluc_ratio": 0.56, "high_price": 106.5, "last_price": 105.02, "low_price": 104.8, "month": "11", "start_price": 104.86, "total_price": 4164499, "volume": 13295, "volume_price": 187294, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.91, "per": 7.63}, {"date": "20211103", "market": "KOSDAQ", "name": "건설", "compare": -1.04, "fluc_ratio": -0.99, "high_price": 105.85, "last_price": 104.1, "low_price": 104.02, "month": "11", "start_price": 105.56, "total_price": 4128015, "volume": 20637, "volume_price": 236643, "year": "2021", "dividend_ratio": 1.42, "pbr": 0.9, "per": 7.55}, {"date": "20211104", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.39, "high_price": 105.32, "last_price": 104.51, "low_price": 103.76, "month": "11", "start_price": 104.89, "total_price": 4146443, "volume": 34007, "volume_price": 532245, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.9, "per": 7.59}, {"date": "20211105", "market": "KOSDAQ", "name": "건설", "compare": -0.75, "fluc_ratio": -0.72, "high_price": 104.44, "last_price": 103.81, "low_price": 102.65, "month": "11", "start_price": 104.44, "total_price": 4118793, "volume": 15399, "volume_price": 127399, "year": "2021", "dividend_ratio": 1.42, "pbr": 0.9, "per": 7.54}, {"date": "20211108", "market": "KOSDAQ", "name": "건설", "compare": 2.16, "fluc_ratio": 2.08, "high_price": 106.18, "last_price": 106.04, "low_price": 102.7, "month": "11", "start_price": 103.92, "total_price": 4219202, "volume": 19106, "volume_price": 179200, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.92, "per": 7.72}, {"date": "20211109", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.18, "high_price": 107.62, "last_price": 106.29, "low_price": 105.46, "month": "11", "start_price": 106.43, "total_price": 4229284, "volume": 28476, "volume_price": 271216, "year": "2021", "dividend_ratio": 1.39, "pbr": 0.92, "per": 7.73}, {"date": "20211110", "market": "KOSDAQ", "name": "건설", "compare": -3.5, "fluc_ratio": -3.29, "high_price": 106.24, "last_price": 102.79, "low_price": 102.5, "month": "11", "start_price": 106.07, "total_price": 4090143, "volume": 15403, "volume_price": 168976, "year": "2021", "dividend_ratio": 1.43, "pbr": 0.89, "per": 7.48}, {"date": "20211111", "market": "KOSDAQ", "name": "건설", "compare": -1.68, "fluc_ratio": -1.63, "high_price": 103.02, "last_price": 101.11, "low_price": 100.56, "month": "11", "start_price": 102.64, "total_price": 4022977, "volume": 15607, "volume_price": 120844, "year": "2021", "dividend_ratio": 1.45, "pbr": 0.88, "per": 7.37}, {"date": "20211112", "market": "KOSDAQ", "name": "건설", "compare": 1.95, "fluc_ratio": 1.93, "high_price": 103.28, "last_price": 103.19, "low_price": 101.46, "month": "11", "start_price": 101.61, "total_price": 4105882, "volume": 19001, "volume_price": 194218, "year": "2021", "dividend_ratio": 1.43, "pbr": 0.89, "per": 7.51}, {"date": "20211115", "market": "KOSDAQ", "name": "건설", "compare": 1.02, "fluc_ratio": 0.99, "high_price": 104.36, "last_price": 104.24, "low_price": 103.04, "month": "11", "start_price": 103.56, "total_price": 4149833, "volume": 12948, "volume_price": 137317, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.9, "per": 7.59}, {"date": "20211116", "market": "KOSDAQ", "name": "건설", "compare": -0.08, "fluc_ratio": -0.08, "high_price": 104.6, "last_price": 104.16, "low_price": 103.75, "month": "11", "start_price": 104.27, "total_price": 4146623, "volume": 14816, "volume_price": 143452, "year": "2021", "dividend_ratio": 1.41, "pbr": 0.9, "per": 7.58}, {"date": "20211117", "market": "KOSDAQ", "name": "건설", "compare": -1.75, "fluc_ratio": -1.68, "high_price": 104.7, "last_price": 102.41, "low_price": 101.9, "month": "11", "start_price": 104.56, "total_price": 4076933, "volume": 11775, "volume_price": 119351, "year": "2021", "dividend_ratio": 1.44, "pbr": 0.89, "per": 7.46}, {"date": "20211118", "market": "KOSDAQ", "name": "건설", "compare": -0.75, "fluc_ratio": -0.73, "high_price": 102.74, "last_price": 101.67, "low_price": 100.96, "month": "11", "start_price": 102.25, "total_price": 4047785, "volume": 9569, "volume_price": 109619, "year": "2021", "dividend_ratio": 1.45, "pbr": 0.88, "per": 7.41}, {"date": "20211119", "market": "KOSDAQ", "name": "건설", "compare": -0.66, "fluc_ratio": -0.65, "high_price": 101.94, "last_price": 101.17, "low_price": 100.64, "month": "11", "start_price": 101.73, "total_price": 4027633, "volume": 10729, "volume_price": 100674, "year": "2021", "dividend_ratio": 1.46, "pbr": 0.87, "per": 7.36}, {"date": "20211122", "market": "KOSDAQ", "name": "건설", "compare": -1.13, "fluc_ratio": -1.12, "high_price": 101.08, "last_price": 99.9, "low_price": 99.71, "month": "11", "start_price": 101.08, "total_price": 3977332, "volume": 10429, "volume_price": 79158, "year": "2021", "dividend_ratio": 1.47, "pbr": 0.86, "per": 7.27}, {"date": "20211123", "market": "KOSDAQ", "name": "건설", "compare": 0.62, "fluc_ratio": 0.62, "high_price": 101.55, "last_price": 100.52, "low_price": 100.07, "month": "11", "start_price": 100.12, "total_price": 4001888, "volume": 13902, "volume_price": 179778, "year": "2021", "dividend_ratio": 1.46, "pbr": 0.87, "per": 7.32}, {"date": "20211124", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.09, "high_price": 101.06, "last_price": 100.43, "low_price": 99.88, "month": "11", "start_price": 100.5, "total_price": 3998266, "volume": 6617, "volume_price": 59485, "year": "2021", "dividend_ratio": 1.47, "pbr": 0.87, "per": 7.31}, {"date": "20211125", "market": "KOSDAQ", "name": "건설", "compare": -1.09, "fluc_ratio": -1.09, "high_price": 100.54, "last_price": 99.25, "low_price": 99.14, "month": "11", "start_price": 100.36, "total_price": 3951199, "volume": 5983, "volume_price": 39172, "year": "2021", "dividend_ratio": 1.48, "pbr": 0.86, "per": 7.22}, {"date": "20211126", "market": "KOSDAQ", "name": "건설", "compare": -1.75, "fluc_ratio": -1.76, "high_price": 100.31, "last_price": 97.43, "low_price": 96.76, "month": "11", "start_price": 99.83, "total_price": 3878781, "volume": 13222, "volume_price": 87942, "year": "2021"}, {"date": "20211129", "market": "KOSDAQ", "name": "건설", "compare": -2.8, "fluc_ratio": -2.87, "high_price": 95.88, "last_price": 94.76, "low_price": 93.8, "month": "11", "start_price": 95.72, "total_price": 3772441, "volume": 22934, "volume_price": 82522, "year": "2021", "dividend_ratio": 1.55, "pbr": 0.82, "per": 6.9, "forward_per": "-"}, {"date": "20211130", "market": "KOSDAQ", "name": "건설", "compare": -4.78, "fluc_ratio": -5.04, "high_price": 95.93, "last_price": 89.98, "low_price": 89.62, "month": "11", "start_price": 95.23, "total_price": 3582322, "volume": 16455, "volume_price": 89070, "year": "2021", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.78, "per": 6.55}, {"date": "20211201", "market": "KOSDAQ", "name": "건설", "compare": 2.12, "fluc_ratio": 2.36, "high_price": 92.48, "last_price": 92.1, "low_price": 88.55, "month": "12", "start_price": 89.86, "total_price": 3670587, "volume": 12071, "volume_price": 72261, "year": "2021", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.8, "per": 6.72}, {"date": "20211202", "market": "KOSDAQ", "name": "건설", "compare": 2.74, "fluc_ratio": 2.97, "high_price": 95.09, "last_price": 94.93, "low_price": 91.11, "month": "12", "start_price": 91.37, "total_price": 3783266, "volume": 9481, "volume_price": 58851, "year": "2021", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.82, "per": 6.91}, {"date": "20211203", "market": "KOSDAQ", "name": "건설", "compare": 1.94, "fluc_ratio": 2.05, "high_price": 96.94, "last_price": 96.8, "low_price": 94.98, "month": "12", "start_price": 95.58, "total_price": 3857925, "volume": 10213, "volume_price": 55423, "year": "2021", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.84, "per": 7.06}, {"date": "20211206", "market": "KOSDAQ", "name": "건설", "compare": 0.68, "fluc_ratio": 0.7, "high_price": 97.69, "last_price": 97.48, "low_price": 95.79, "month": "12", "start_price": 96.45, "total_price": 3884133, "volume": 20879, "volume_price": 137711, "year": "2021", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.84, "per": 7.11}, {"date": "20211207", "market": "KOSDAQ", "name": "건설", "compare": 1.19, "fluc_ratio": 1.22, "high_price": 98.94, "last_price": 98.67, "low_price": 97.64, "month": "12", "start_price": 98.08, "total_price": 3932446, "volume": 12657, "volume_price": 103577, "year": "2021", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.86, "per": 7.19}, {"date": "20211208", "market": "KOSDAQ", "name": "건설", "compare": -0.61, "fluc_ratio": -0.62, "high_price": 99.95, "last_price": 98.06, "low_price": 98.03, "month": "12", "start_price": 99.44, "total_price": 3908075, "volume": 9010, "volume_price": 69339, "year": "2021", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.85, "per": 7.15}, {"date": "20211209", "market": "KOSDAQ", "name": "건설", "compare": 1, "fluc_ratio": 1.02, "high_price": 99.22, "last_price": 99.07, "low_price": 98.4, "month": "12", "start_price": 98.42, "total_price": 3948361, "volume": 5896, "volume_price": 48971, "year": "2021", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.86, "per": 7.22}, {"date": "20211210", "market": "KOSDAQ", "name": "건설", "compare": -0.51, "fluc_ratio": -0.51, "high_price": 99.23, "last_price": 98.61, "low_price": 98.31, "month": "12", "start_price": 99.04, "total_price": 3929848, "volume": 4826, "volume_price": 34190, "year": "2021", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.85, "per": 7.18}, {"date": "20211213", "market": "KOSDAQ", "name": "건설", "compare": -0.26, "fluc_ratio": -0.26, "high_price": 99.22, "last_price": 98.2, "low_price": 98.09, "month": "12", "start_price": 98.9, "total_price": 3913516, "volume": 5680, "volume_price": 39350, "year": "2021", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.82, "per": 6.93}, {"date": "20211214", "market": "KOSDAQ", "name": "건설", "compare": -1.26, "fluc_ratio": -1.28, "high_price": 97.96, "last_price": 96.91, "low_price": 96.49, "month": "12", "start_price": 97.93, "total_price": 3862384, "volume": 5411, "volume_price": 40690, "year": "2021", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.81, "per": 6.83}, {"date": "20211215", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.21, "high_price": 97.55, "last_price": 96.62, "low_price": 96.52, "month": "12", "start_price": 97.16, "total_price": 3850620, "volume": 5509, "volume_price": 39075, "year": "2021", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.81, "per": 6.82}, {"date": "20211216", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.25, "high_price": 97.47, "last_price": 96.41, "low_price": 96.09, "month": "12", "start_price": 97.04, "total_price": 3842399, "volume": 10853, "volume_price": 64414, "year": "2021", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.81, "per": 6.81}, {"date": "20211217", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.55, "high_price": 97.14, "last_price": 96.97, "low_price": 95.97, "month": "12", "start_price": 96.17, "total_price": 3864758, "volume": 11764, "volume_price": 53900, "year": "2021"}, {"date": "20211220", "market": "KOSDAQ", "name": "건설", "compare": -1.24, "fluc_ratio": -1.28, "high_price": 96.85, "last_price": 95.83, "low_price": 95.28, "month": "12", "start_price": 96.78, "total_price": 3820263, "volume": 8660, "volume_price": 81403, "year": "2021", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.8, "per": 6.77}, {"date": "20211221", "market": "KOSDAQ", "name": "건설", "compare": 0.72, "fluc_ratio": 0.75, "high_price": 96.66, "last_price": 96.55, "low_price": 94.79, "month": "12", "start_price": 95.92, "total_price": 3849278, "volume": 9821, "volume_price": 65142, "year": "2021"}, {"date": "20211223", "market": "KOSDAQ", "name": "건설", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.81, "per": 6.81}, {"date": "20211224", "market": "KOSDAQ", "name": "건설", "compare": 0.89, "fluc_ratio": 0.92, "high_price": 97.65, "last_price": 97.41, "low_price": 96.86, "month": "12", "start_price": 96.86, "total_price": 3883190, "volume": 7521, "volume_price": 60461, "year": "2021", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.81, "per": 6.88}, {"date": "20211227", "market": "KOSDAQ", "name": "건설", "compare": 0.58, "fluc_ratio": 0.6, "high_price": 99.43, "last_price": 97.99, "low_price": 97.59, "month": "12", "start_price": 97.62, "total_price": 3908328.0, "volume": 17705.0, "volume_price": 149956.0, "year": "2021", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.82, "per": 6.92}, {"date": "20211228", "market": "KOSDAQ", "name": "건설", "compare": -0.13, "fluc_ratio": -0.13, "high_price": 98.4, "last_price": 97.86, "low_price": 97.29, "month": "12", "start_price": 98.26, "total_price": 3905957.0, "volume": 9779.0, "volume_price": 75857.0, "year": "2021", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.82, "per": 6.92}, {"date": "20211229", "market": "KOSDAQ", "name": "건설", "compare": 0.62, "fluc_ratio": 0.63, "high_price": 98.68, "last_price": 98.48, "low_price": 97.37, "month": "12", "start_price": 97.53, "total_price": 3897580.0, "volume": 9398.0, "volume_price": 74883.0, "year": "2021", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.82, "per": 6.96}, {"date": "20211230", "market": "KOSDAQ", "name": "건설", "compare": 1.05, "fluc_ratio": 1.07, "high_price": 99.66, "last_price": 99.53, "low_price": 97.97, "month": "12", "start_price": 98.57, "total_price": 3938663.0, "volume": 7133.0, "volume_price": 83046.0, "year": "2021", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.83, "per": 7.03}, {"date": "20220103", "market": "KOSDAQ", "name": "건설", "compare": 1.44, "fluc_ratio": 1.45, "high_price": 101.81, "last_price": 100.87, "low_price": 100.58, "month": "01", "start_price": 100.87, "total_price": 3992436.0, "volume": 12943.0, "volume_price": 132789.0, "year": "2022", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.85, "per": 7.15}, {"date": "20220104", "market": "KOSDAQ", "name": "건설", "compare": 2.06, "fluc_ratio": 2.04, "high_price": 103.15, "last_price": 103.13, "low_price": 101.45, "month": "01", "start_price": 101.92, "total_price": 4081983.0, "volume": 12258.0, "volume_price": 120243.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.86, "per": 7.3}, {"date": "20220105", "market": "KOSDAQ", "name": "건설", "compare": -1.02, "fluc_ratio": -0.99, "high_price": 103.72, "last_price": 102.21, "low_price": 102.05, "month": "01", "start_price": 103.02, "total_price": 4051008.0, "volume": 10380.0, "volume_price": 85068.0, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.86, "per": 7.25}, {"date": "20220106", "market": "KOSDAQ", "name": "건설", "compare": 0.0, "fluc_ratio": 0.0, "high_price": 103.65, "last_price": 102.38, "low_price": 100.96, "month": "01", "start_price": 101.58, "total_price": 4058041.0, "volume": 14563.0, "volume_price": 140402.0, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.86, "per": 7.25}, {"date": "20220107", "market": "KOSDAQ", "name": "건설", "compare": 0.72, "fluc_ratio": 0.7, "high_price": 103.27, "last_price": 103.07, "low_price": 102.39, "month": "01", "start_price": 102.99, "total_price": 4085186.0, "volume": 14036.0, "volume_price": 92400.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.86, "per": 7.29}, {"date": "20220110", "market": "KOSDAQ", "name": "건설", "compare": -1.0, "fluc_ratio": -0.97, "high_price": 103.25, "last_price": 101.91, "low_price": 101.62, "month": "01", "start_price": 103.16, "total_price": 4038954.0, "volume": 13852.0, "volume_price": 101359.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.85, "per": 7.22}, {"date": "20220111", "market": "KOSDAQ", "name": "건설", "compare": -1.3, "fluc_ratio": -1.28, "high_price": 102.6, "last_price": 100.61, "low_price": 100.27, "month": "01", "start_price": 102.23, "total_price": 3987196.0, "volume": 11425.0, "volume_price": 82920.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.84, "per": 7.12}, {"date": "20220112", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.69, "high_price": 101.31, "last_price": 101.21, "low_price": 100.02, "month": "01", "start_price": 100.78, "total_price": 4011947.0, "volume": 7419.0, "volume_price": 44251.0, "year": "2022", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.85, "per": 7.17}, {"date": "20220113", "market": "KOSDAQ", "name": "건설", "compare": -0.19, "fluc_ratio": -0.19, "high_price": 101.46, "last_price": 101.02, "low_price": 100.28, "month": "01", "start_price": 101.38, "total_price": 4004485.0, "volume": 20963.0, "volume_price": 65764.0, "year": "2022", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.84, "per": 7.14}, {"date": "20220114", "market": "KOSDAQ", "name": "건설", "compare": -0.97, "fluc_ratio": -0.96, "high_price": 101.94, "last_price": 99.84, "low_price": 99.44, "month": "01", "start_price": 100.52, "total_price": 3957389.0, "volume": 39182.0, "volume_price": 117914.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.84, "per": 7.07}, {"date": "20220117", "market": "KOSDAQ", "name": "건설", "compare": -0.94, "fluc_ratio": -0.94, "high_price": 100.67, "last_price": 98.9, "low_price": 98.29, "month": "01", "start_price": 100.59, "total_price": 3920320.0, "volume": 25797.0, "volume_price": 174009.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.83, "per": 7.0}, {"date": "20220118", "market": "KOSDAQ", "name": "건설", "compare": -1.76, "fluc_ratio": -1.78, "high_price": 99.21, "last_price": 97.14, "low_price": 96.31, "month": "01", "start_price": 98.67, "total_price": 3850920.0, "volume": 36323.0, "volume_price": 96157.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.81, "per": 6.88}, {"date": "20220119", "market": "KOSDAQ", "name": "건설", "compare": -1.28, "fluc_ratio": -1.32, "high_price": 97.27, "last_price": 95.86, "low_price": 95.32, "month": "01", "start_price": 96.06, "total_price": 3799814.0, "volume": 18447.0, "volume_price": 57139.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.8, "per": 6.79}, {"date": "20220120", "market": "KOSDAQ", "name": "건설", "compare": 1.22, "fluc_ratio": 1.27, "high_price": 97.18, "last_price": 97.08, "low_price": 95.15, "month": "01", "start_price": 95.7, "total_price": 3847781.0, "volume": 16321.0, "volume_price": 49517.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.81, "per": 6.87}, {"date": "20220121", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.03, "high_price": 97.71, "last_price": 97.03, "low_price": 96.07, "month": "01", "start_price": 96.72, "total_price": 3846942.0, "volume": 37782.0, "volume_price": 157916.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.81, "per": 6.87}, {"date": "20220124", "market": "KOSDAQ", "name": "건설", "compare": -3.79, "fluc_ratio": -3.91, "high_price": 96.14, "last_price": 93.18, "low_price": 92.99, "month": "01", "start_price": 96.14, "total_price": 3693538.0, "volume": 16593.0, "volume_price": 68720.0, "year": "2022", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.78, "per": 6.58}, {"date": "20220125", "market": "KOSDAQ", "name": "건설", "compare": -3.16, "fluc_ratio": -3.4, "high_price": 93.56, "last_price": 89.79, "low_price": 88.6, "month": "01", "start_price": 93.41, "total_price": 3561115.0, "volume": 15229.0, "volume_price": 63588.0, "year": "2022", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.75, "per": 6.35}, {"date": "20220126", "market": "KOSDAQ", "name": "건설", "compare": 1.33, "fluc_ratio": 1.48, "high_price": 92.13, "last_price": 91.01, "low_price": 89.82, "month": "01", "start_price": 89.92, "total_price": 3610427.0, "volume": 16922.0, "volume_price": 96802.0, "year": "2022", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.76, "per": 6.45}, {"date": "20220127", "market": "KOSDAQ", "name": "건설", "compare": -3.14, "fluc_ratio": -3.45, "high_price": 91.79, "last_price": 87.83, "low_price": 87.53, "month": "01", "start_price": 91.21, "total_price": 3483488.0, "volume": 9956.0, "volume_price": 45583.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.74, "per": 6.22}, {"date": "20220128", "market": "KOSDAQ", "name": "건설", "compare": 3.21, "fluc_ratio": 3.65, "high_price": 91.18, "last_price": 91.04, "low_price": 86.57, "month": "01", "start_price": 87.96, "total_price": 3611570.0, "volume": 9781.0, "volume_price": 53754.0, "year": "2022", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.76, "per": 6.46}, {"date": "20220203", "market": "KOSDAQ", "name": "건설", "compare": 1.83, "fluc_ratio": 2.01, "high_price": 93.28, "last_price": 93.01, "low_price": 91.29, "month": "02", "start_price": 91.9, "total_price": 3690303.0, "volume": 8775.0, "volume_price": 46550.0, "year": "2022", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.78, "per": 6.59}, {"date": "20220204", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.27, "high_price": 93.43, "last_price": 93.21, "low_price": 92.23, "month": "02", "start_price": 92.78, "total_price": 3697329.0, "volume": 10543.0, "volume_price": 57090.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.78, "per": 6.61}, {"date": "20220207", "market": "KOSDAQ", "name": "건설", "compare": 0.91, "fluc_ratio": 0.98, "high_price": 94.49, "last_price": 94.2, "low_price": 93.23, "month": "02", "start_price": 93.66, "total_price": 3735452.0, "volume": 14019.0, "volume_price": 65850.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.79, "per": 6.68}, {"date": "20220208", "market": "KOSDAQ", "name": "건설", "compare": 0.1, "fluc_ratio": 0.11, "high_price": 95.45, "last_price": 94.3, "low_price": 93.48, "month": "02", "start_price": 94.61, "total_price": 3741139.0, "volume": 12597.0, "volume_price": 64229.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.79, "per": 6.68}, {"date": "20220209", "market": "KOSDAQ", "name": "건설", "compare": 1.52, "fluc_ratio": 1.61, "high_price": 96.28, "last_price": 95.82, "low_price": 94.75, "month": "02", "start_price": 94.76, "total_price": 3804801.0, "volume": 32358.0, "volume_price": 101377.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.8, "per": 6.8}, {"date": "20220210", "market": "KOSDAQ", "name": "건설", "compare": -0.45, "fluc_ratio": -0.47, "high_price": 96.61, "last_price": 95.41, "low_price": 95.21, "month": "02", "start_price": 96.44, "total_price": 3788643.0, "volume": 11257.0, "volume_price": 39405.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.8, "per": 6.77}, {"date": "20220211", "market": "KOSDAQ", "name": "건설", "compare": -1.77, "fluc_ratio": -1.86, "high_price": 95.15, "last_price": 93.64, "low_price": 93.46, "month": "02", "start_price": 94.99, "total_price": 3717678.0, "volume": 12755.0, "volume_price": 39232.0, "year": "2022"}, {"date": "20220214", "market": "KOSDAQ", "name": "건설", "compare": -4.59, "fluc_ratio": -4.91, "high_price": 92.25, "last_price": 88.98, "low_price": 88.9, "month": "02", "start_price": 92.25, "total_price": 3532007.0, "volume": 10400.0, "volume_price": 43590.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.75, "per": 6.31}, {"date": "20220215", "market": "KOSDAQ", "name": "건설", "compare": -2.06, "fluc_ratio": -2.32, "high_price": 89.4, "last_price": 86.92, "low_price": 86.59, "month": "02", "start_price": 88.96, "total_price": 3451439.0, "volume": 8227.0, "volume_price": 32678.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.73, "per": 6.17}, {"date": "20220216", "market": "KOSDAQ", "name": "건설", "compare": 3.22, "fluc_ratio": 3.7, "high_price": 90.43, "last_price": 90.23, "low_price": 88.19, "month": "02", "start_price": 88.19, "total_price": 3583200.0, "volume": 7903.0, "volume_price": 57594.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.76, "per": 6.41}, {"date": "20220217", "market": "KOSDAQ", "name": "건설", "compare": 0.26, "fluc_ratio": 0.29, "high_price": 92.48, "last_price": 90.61, "low_price": 89.05, "month": "02", "start_price": 90.57, "total_price": 3599047.0, "volume": 9837.0, "volume_price": 58782.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.76, "per": 6.43}, {"date": "20220218", "market": "KOSDAQ", "name": "건설", "compare": 2.13, "fluc_ratio": 2.35, "high_price": 92.67, "last_price": 92.67, "low_price": 89.53, "month": "02", "start_price": 89.73, "total_price": 3740061.0, "volume": 13916.0, "volume_price": 97110.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.79, "per": 6.68}, {"date": "20220221", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.49, "high_price": 93.33, "last_price": 93.12, "low_price": 91.65, "month": "02", "start_price": 92.04, "total_price": 3764410.0, "volume": 21136.0, "volume_price": 57748.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.8, "per": 6.73}, {"date": "20220222", "market": "KOSDAQ", "name": "건설", "compare": -2.49, "fluc_ratio": -2.67, "high_price": 91.88, "last_price": 90.71, "low_price": 90.12, "month": "02", "start_price": 91.67, "total_price": 3663223.0, "volume": 9444.0, "volume_price": 34441.0, "year": "2022", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.77, "per": 6.55}, {"date": "20220223", "market": "KOSDAQ", "name": "건설", "compare": 0.24, "fluc_ratio": 0.26, "high_price": 91.68, "last_price": 90.95, "low_price": 90.57, "month": "02", "start_price": 90.9, "total_price": 3676564.0, "volume": 8859.0, "volume_price": 25832.0, "year": "2022", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.78, "per": 6.57}, {"date": "20220224", "market": "KOSDAQ", "name": "건설", "compare": -2.83, "fluc_ratio": -3.11, "high_price": 91.14, "last_price": 88.08, "low_price": 87.83, "month": "02", "start_price": 90.66, "total_price": 3559792.0, "volume": 12544.0, "volume_price": 53710.0, "year": "2022", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.75, "per": 6.36}, {"date": "20220225", "market": "KOSDAQ", "name": "건설", "compare": 1.59, "fluc_ratio": 1.81, "high_price": 90.26, "last_price": 89.67, "low_price": 88.85, "month": "02", "start_price": 89.24, "total_price": 3622777.0, "volume": 8970.0, "volume_price": 63027.0, "year": "2022"}, {"date": "20220228", "market": "KOSDAQ", "name": "건설", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.78, "per": 6.62}, {"date": "20220302", "market": "KOSDAQ", "name": "건설", "compare": 0.21, "fluc_ratio": 0.23, "high_price": 92.29, "last_price": 91.86, "low_price": 90.84, "month": "03", "start_price": 91.27, "total_price": 3712363.0, "volume": 8719.0, "volume_price": 83985.0, "year": "2022", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.78, "per": 6.63}, {"date": "20220303", "market": "KOSDAQ", "name": "건설", "compare": 1.51, "fluc_ratio": 1.64, "high_price": 93.72, "last_price": 93.37, "low_price": 92.32, "month": "03", "start_price": 92.5, "total_price": 3773840.0, "volume": 12632.0, "volume_price": 117641.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.8, "per": 6.74}, {"date": "20220304", "market": "KOSDAQ", "name": "건설", "compare": 0.62, "fluc_ratio": 0.66, "high_price": 94.17, "last_price": 93.99, "low_price": 92.79, "month": "03", "start_price": 93.32, "total_price": 3799031.0, "volume": 10105.0, "volume_price": 101040.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.8, "per": 6.79}, {"date": "20220307", "market": "KOSDAQ", "name": "건설", "compare": -1.57, "fluc_ratio": -1.67, "high_price": 93.96, "last_price": 92.52, "low_price": 92.34, "month": "03", "start_price": 93.79, "total_price": 3742531.0, "volume": 7990.0, "volume_price": 84228.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.79, "per": 6.69}, {"date": "20220308", "market": "KOSDAQ", "name": "건설", "compare": -1.45, "fluc_ratio": -1.57, "high_price": 91.75, "last_price": 91.06, "low_price": 90.49, "month": "03", "start_price": 91.72, "total_price": 3685791.0, "volume": 9731.0, "volume_price": 108703.0, "year": "2022", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.78, "per": 6.58}, {"date": "20220310", "market": "KOSDAQ", "name": "건설", "compare": 2.83, "fluc_ratio": 3.11, "high_price": 94.83, "last_price": 93.89, "low_price": 92.45, "month": "03", "start_price": 92.45, "total_price": 3798358.0, "volume": 24132.0, "volume_price": 319848.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.8, "per": 6.79}, {"date": "20220311", "market": "KOSDAQ", "name": "건설", "compare": 7.31, "fluc_ratio": 7.78, "high_price": 101.32, "last_price": 101.31, "low_price": 94.36, "month": "03", "start_price": 94.36, "total_price": 4100106.0, "volume": 68963.0, "volume_price": 809342.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.87, "per": 7.33}, {"date": "20220314", "market": "KOSDAQ", "name": "건설", "compare": -0.13, "fluc_ratio": -0.13, "high_price": 102.14, "last_price": 101.25, "low_price": 99.85, "month": "03", "start_price": 102.14, "total_price": 4098143.0, "volume": 58391.0, "volume_price": 475020.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.87, "per": 7.32}, {"date": "20220315", "market": "KOSDAQ", "name": "건설", "compare": -1.62, "fluc_ratio": -1.6, "high_price": 101.53, "last_price": 99.65, "low_price": 99.14, "month": "03", "start_price": 101.53, "total_price": 4033131.0, "volume": 24675.0, "volume_price": 222260.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.85, "per": 7.2}, {"date": "20220316", "market": "KOSDAQ", "name": "건설", "compare": 4.74, "fluc_ratio": 4.76, "high_price": 105.42, "last_price": 104.42, "low_price": 99.31, "month": "03", "start_price": 99.85, "total_price": 4226680.0, "volume": 126604.0, "volume_price": 649992.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.89, "per": 7.57}, {"date": "20220317", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.53, "high_price": 105.31, "last_price": 105.26, "low_price": 103.7, "month": "03", "start_price": 105.2, "total_price": 4260844.0, "volume": 43059.0, "volume_price": 257836.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.9, "per": 7.61}, {"date": "20220318", "market": "KOSDAQ", "name": "건설", "compare": -0.91, "fluc_ratio": -0.86, "high_price": 105.31, "last_price": 104.43, "low_price": 103.37, "month": "03", "start_price": 105.28, "total_price": 4226936.0, "volume": 17465.0, "volume_price": 119374.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.89, "per": 7.56}, {"date": "20220321", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.33, "high_price": 105.1, "last_price": 104.22, "low_price": 103.99, "month": "03", "start_price": 104.94, "total_price": 4228679.0, "volume": 28739.0, "volume_price": 186216.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.89, "per": 7.55}, {"date": "20220322", "market": "KOSDAQ", "name": "건설", "compare": 0.51, "fluc_ratio": 0.49, "high_price": 104.72, "last_price": 104.7, "low_price": 103.26, "month": "03", "start_price": 104.49, "total_price": 4248549.0, "volume": 17720.0, "volume_price": 127746.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.9, "per": 7.58}, {"date": "20220323", "market": "KOSDAQ", "name": "건설", "compare": 1.5, "fluc_ratio": 1.43, "high_price": 106.36, "last_price": 106.2, "low_price": 103.94, "month": "03", "start_price": 105.18, "total_price": 4309693.0, "volume": 42032.0, "volume_price": 604200.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.91, "per": 7.69}, {"date": "20220324", "market": "KOSDAQ", "name": "건설", "compare": 2.09, "fluc_ratio": 1.97, "high_price": 110.21, "last_price": 108.29, "low_price": 105.03, "month": "03", "start_price": 105.72, "total_price": 4395449.0, "volume": 98733.0, "volume_price": 971660.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.93, "per": 7.87}, {"date": "20220325", "market": "KOSDAQ", "name": "건설", "compare": 0.47, "fluc_ratio": 0.43, "high_price": 110.15, "last_price": 109.1, "low_price": 108.31, "month": "03", "start_price": 109.19, "total_price": 4430928.0, "volume": 58048.0, "volume_price": 488260.0, "year": "2022", "dividend_ratio": 1.31, "forward_per": "-", "pbr": 0.94, "per": 7.91}, {"date": "20220328", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.36, "high_price": 111.05, "last_price": 108.73, "low_price": 108.73, "month": "03", "start_price": 109.81, "total_price": 4415530.0, "volume": 25103.0, "volume_price": 233493.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 0.93, "per": 7.88}, {"date": "20220329", "market": "KOSDAQ", "name": "건설", "compare": -1.34, "fluc_ratio": -1.23, "high_price": 109.38, "last_price": 107.34, "low_price": 107.08, "month": "03", "start_price": 109.34, "total_price": 4359069.0, "volume": 17539.0, "volume_price": 133797.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.92, "per": 7.78}, {"date": "20220330", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.13, "high_price": 107.78, "last_price": 107.19, "low_price": 106.22, "month": "03", "start_price": 107.78, "total_price": 4352600.0, "volume": 17386.0, "volume_price": 139651.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.92, "per": 7.75}, {"date": "20220331", "market": "KOSDAQ", "name": "건설", "compare": 0.24, "fluc_ratio": 0.22, "high_price": 107.46, "last_price": 107.2, "low_price": 106.51, "month": "03", "start_price": 106.74, "total_price": 4353199.0, "volume": 21500.0, "volume_price": 154357.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.92, "per": 7.77}, {"date": "20220401", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.19, "high_price": 107.52, "last_price": 106.99, "low_price": 106.53, "month": "04", "start_price": 107.41, "total_price": 4344857.0, "volume": 35550.0, "volume_price": 125648.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.92, "per": 7.77}, {"date": "20220404", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.19, "high_price": 108.05, "last_price": 107.37, "low_price": 106.67, "month": "04", "start_price": 107.29, "total_price": 4360191.0, "volume": 38252.0, "volume_price": 151809.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.92, "per": 7.78}, {"date": "20220405", "market": "KOSDAQ", "name": "건설", "compare": -0.36, "fluc_ratio": -0.34, "high_price": 107.4, "last_price": 107.01, "low_price": 105.83, "month": "04", "start_price": 107.4, "total_price": 4345479.0, "volume": 18435.0, "volume_price": 68292.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 0.92, "per": 7.75}, {"date": "20220406", "market": "KOSDAQ", "name": "건설", "compare": -0.88, "fluc_ratio": -0.82, "high_price": 107.16, "last_price": 106.11, "low_price": 105.95, "month": "04", "start_price": 106.51, "total_price": 4308962.0, "volume": 14672.0, "volume_price": 71514.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 0.91, "per": 7.68}, {"date": "20220407", "market": "KOSDAQ", "name": "건설", "compare": -3.35, "fluc_ratio": -3.16, "high_price": 105.41, "last_price": 102.64, "low_price": 101.93, "month": "04", "start_price": 105.41, "total_price": 4167711.0, "volume": 16943.0, "volume_price": 120800.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.88, "per": 7.43}, {"date": "20220408", "market": "KOSDAQ", "name": "건설", "compare": -0.4, "fluc_ratio": -0.39, "high_price": 103.32, "last_price": 102.17, "low_price": 100.49, "month": "04", "start_price": 102.76, "total_price": 4178323.0, "volume": 11534.0, "volume_price": 66220.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.88, "per": 7.4}, {"date": "20220411", "market": "KOSDAQ", "name": "건설", "compare": -1.29, "fluc_ratio": -1.26, "high_price": 101.87, "last_price": 100.88, "low_price": 100.49, "month": "04", "start_price": 101.64, "total_price": 4128436.0, "volume": 12526.0, "volume_price": 108013.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.86, "per": 7.3}, {"date": "20220412", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.42, "high_price": 101.06, "last_price": 100.3, "low_price": 99.23, "month": "04", "start_price": 100.05, "total_price": 4104919, "volume": 11945, "volume_price": 96910, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.86, "per": 7.27}, {"date": "20220413", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.69, "high_price": 101.5, "last_price": 100.99, "low_price": 100.09, "month": "04", "start_price": 100.31, "total_price": 4132907, "volume": 9173, "volume_price": 66436, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.87, "per": 7.32}, {"date": "20220414", "market": "KOSDAQ", "name": "건설", "compare": 0, "fluc_ratio": 0, "high_price": 101.59, "last_price": 100.99, "low_price": 100.74, "month": "04", "start_price": 101.52, "total_price": 4133374, "volume": 7365, "volume_price": 48735, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.87, "per": 7.32}, {"date": "20220415", "market": "KOSDAQ", "name": "건설", "compare": 2.66, "fluc_ratio": 2.63, "high_price": 103.86, "last_price": 103.65, "low_price": 100.55, "month": "04", "start_price": 100.68, "total_price": 4242355, "volume": 23702, "volume_price": 221474, "year": "2022"}, {"date": "20220418", "market": "KOSDAQ", "name": "건설", "compare": -0.74, "fluc_ratio": -0.71, "high_price": 103.98, "last_price": 102.96, "low_price": 102.79, "month": "04", "start_price": 103.53, "total_price": 4214042, "volume": 11173, "volume_price": 115566, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.88, "per": 7.46}, {"date": "20220419", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.17, "high_price": 102.88, "last_price": 102.79, "low_price": 102.16, "month": "04", "start_price": 102.88, "total_price": 4207113, "volume": 10332, "volume_price": 56846, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.88, "per": 7.45}, {"date": "20220420", "market": "KOSDAQ", "name": "건설", "compare": -1.08, "fluc_ratio": -1.05, "high_price": 103.03, "last_price": 101.71, "low_price": 101.68, "month": "04", "start_price": 103.03, "total_price": 4163581.0, "volume": 7871.0, "volume_price": 45174.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.87, "per": 7.37}, {"date": "20220421", "market": "KOSDAQ", "name": "건설", "compare": 2.13, "fluc_ratio": 2.09, "high_price": 104.44, "last_price": 103.84, "low_price": 101.92, "month": "04", "start_price": 101.92, "total_price": 4249941.0, "volume": 25482.0, "volume_price": 375089.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.89, "per": 7.53}, {"date": "20220422", "market": "KOSDAQ", "name": "건설", "compare": -1.07, "fluc_ratio": -1.03, "high_price": 103.2, "last_price": 102.83, "low_price": 102.38, "month": "04", "start_price": 102.99, "total_price": 4208584.0, "volume": 11332.0, "volume_price": 84350.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.88, "per": 7.46}, {"date": "20220425", "market": "KOSDAQ", "name": "건설", "compare": -1.73, "fluc_ratio": -1.68, "high_price": 102.02, "last_price": 101.16, "low_price": 100.93, "month": "04", "start_price": 101.72, "total_price": 4145350.0, "volume": 8675.0, "volume_price": 78988.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.87, "per": 7.34}, {"date": "20220426", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.38, "high_price": 101.86, "last_price": 101.49, "low_price": 100.77, "month": "04", "start_price": 101.63, "total_price": 4158856.0, "volume": 8859.0, "volume_price": 54868.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.87, "per": 7.37}, {"date": "20220427", "market": "KOSDAQ", "name": "건설", "compare": -0.75, "fluc_ratio": -0.74, "high_price": 100.93, "last_price": 100.8, "low_price": 99.14, "month": "04", "start_price": 100.04, "total_price": 4130535.0, "volume": 19358.0, "volume_price": 71405.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.86, "per": 7.31}, {"date": "20220428", "market": "KOSDAQ", "name": "건설", "compare": 1.43, "fluc_ratio": 1.42, "high_price": 102.38, "last_price": 102.18, "low_price": 101.5, "month": "04", "start_price": 101.6, "total_price": 4187272.0, "volume": 18213.0, "volume_price": 90835.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.88, "per": 7.44}, {"date": "20220429", "market": "KOSDAQ", "name": "건설", "compare": 1.08, "fluc_ratio": 1.05, "high_price": 103.63, "last_price": 103.55, "low_price": 102.49, "month": "04", "start_price": 103.63, "total_price": 4243176.0, "volume": 17251.0, "volume_price": 83659.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.89, "per": 7.51}, {"date": "20220502", "market": "KOSDAQ", "name": "건설", "compare": 0.6, "fluc_ratio": 0.58, "high_price": 104.26, "last_price": 104.15, "low_price": 102.57, "month": "05", "start_price": 102.84, "total_price": 4515386.0, "volume": 17739.0, "volume_price": 100286.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.88, "per": 11.35}, {"date": "20220503", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.51, "high_price": 104.88, "last_price": 104.8, "low_price": 103.62, "month": "05", "start_price": 104.33, "total_price": 4543154.0, "volume": 18316.0, "volume_price": 131036.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.88, "per": 11.36}, {"date": "20220504", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.15, "high_price": 105.16, "last_price": 104.17, "low_price": 103.98, "month": "05", "start_price": 104.88, "total_price": 4516116.0, "volume": 27946.0, "volume_price": 86571.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.88, "per": 11.34}, {"date": "20220506", "market": "KOSDAQ", "name": "건설", "compare": -1.37, "fluc_ratio": -1.32, "high_price": 103.77, "last_price": 102.76, "low_price": 102.54, "month": "05", "start_price": 102.71, "total_price": 4456283.0, "volume": 13962.0, "volume_price": 65053.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.87, "per": 11.18}, {"date": "20220509", "market": "KOSDAQ", "name": "건설", "compare": -2.25, "fluc_ratio": -2.19, "high_price": 103.05, "last_price": 100.51, "low_price": 99.65, "month": "05", "start_price": 102.62, "total_price": 4358973.0, "volume": 19636.0, "volume_price": 102281.0, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.85, "per": 10.94}, {"date": "20220510", "market": "KOSDAQ", "name": "건설", "compare": -0.4, "fluc_ratio": -0.4, "high_price": 100.22, "last_price": 100.14, "low_price": 96.51, "month": "05", "start_price": 99.41, "total_price": 4343338.0, "volume": 15263.0, "volume_price": 101305.0, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.85, "per": 10.9}, {"date": "20220511", "market": "KOSDAQ", "name": "건설", "compare": -0.69, "fluc_ratio": -0.69, "high_price": 100.46, "last_price": 99.5, "low_price": 99.03, "month": "05", "start_price": 100.13, "total_price": 4315754.0, "volume": 9657.0, "volume_price": 45565.0, "year": "2022", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.84, "per": 10.81}, {"date": "20220512", "market": "KOSDAQ", "name": "건설", "compare": -3.83, "fluc_ratio": -3.85, "high_price": 98.84, "last_price": 95.55, "low_price": 95.38, "month": "05", "start_price": 98.84, "total_price": 4146489.0, "volume": 13705.0, "volume_price": 74654.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.81, "per": 10.36}, {"date": "20220513", "market": "KOSDAQ", "name": "건설", "compare": 1.45, "fluc_ratio": 1.52, "high_price": 97.26, "last_price": 96.78, "low_price": 95.45, "month": "05", "start_price": 95.45, "total_price": 4198937.0, "volume": 17947.0, "volume_price": 46971.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.82, "per": 10.52}, {"date": "20220516", "market": "KOSDAQ", "name": "건설", "compare": 1.01, "fluc_ratio": 1.04, "high_price": 98.01, "last_price": 97.73, "low_price": 97.16, "month": "05", "start_price": 97.24, "total_price": 4478583.0, "volume": 34878.0, "volume_price": 115642.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.82, "per": 10.62}, {"date": "20220517", "market": "KOSDAQ", "name": "건설", "compare": 0.74, "fluc_ratio": 0.76, "high_price": 98.73, "last_price": 98.35, "low_price": 97.6, "month": "05", "start_price": 97.68, "total_price": 4505819.0, "volume": 12796.0, "volume_price": 47795.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.87, "per": 10.65}, {"date": "20220518", "market": "KOSDAQ", "name": "건설", "compare": -1.35, "fluc_ratio": -1.37, "high_price": 98.76, "last_price": 96.93, "low_price": 96.81, "month": "05", "start_price": 98.43, "total_price": 4441055.0, "volume": 11303.0, "volume_price": 43591.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.85, "per": 10.48}, {"date": "20220519", "market": "KOSDAQ", "name": "건설", "compare": 0.48, "fluc_ratio": 0.5, "high_price": 97.15, "last_price": 97.15, "low_price": 94.45, "month": "05", "start_price": 95.6, "total_price": 4451298.0, "volume": 116846.0, "volume_price": 249005.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.86, "per": 10.53}, {"date": "20220520", "market": "KOSDAQ", "name": "건설", "compare": 1.7, "fluc_ratio": 1.75, "high_price": 99.77, "last_price": 98.81, "low_price": 97.82, "month": "05", "start_price": 97.91, "total_price": 4526560.0, "volume": 67644.0, "volume_price": 447496.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.87, "per": 10.73}, {"date": "20220523", "market": "KOSDAQ", "name": "건설", "compare": -1.43, "fluc_ratio": -1.45, "high_price": 98.9, "last_price": 97.53, "low_price": 97.02, "month": "05", "start_price": 98.88, "total_price": 4468636.0, "volume": 37379.0, "volume_price": 123582.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.86, "per": 10.57}, {"date": "20220524", "market": "KOSDAQ", "name": "건설", "compare": -2.01, "fluc_ratio": -2.06, "high_price": 97.65, "last_price": 95.53, "low_price": 95.3, "month": "05", "start_price": 97.44, "total_price": 4377928.0, "volume": 30589.0, "volume_price": 111109.0, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.84, "per": 10.34}, {"date": "20220525", "market": "KOSDAQ", "name": "건설", "compare": 0.35, "fluc_ratio": 0.37, "high_price": 96.73, "last_price": 95.75, "low_price": 94.75, "month": "05", "start_price": 95.68, "total_price": 4387522.0, "volume": 28602.0, "volume_price": 178806.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.85, "per": 10.38}, {"date": "20220526", "market": "KOSDAQ", "name": "건설", "compare": 1.03, "fluc_ratio": 1.08, "high_price": 97.4, "last_price": 96.78, "low_price": 96.02, "month": "05", "start_price": 96.09, "total_price": 4434567.0, "volume": 28882.0, "volume_price": 270146.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.86, "per": 10.5}, {"date": "20220527", "market": "KOSDAQ", "name": "건설", "compare": 0.3, "fluc_ratio": 0.31, "high_price": 97.53, "last_price": 97.15, "low_price": 96.33, "month": "05", "start_price": 97.21, "total_price": 4452211.0, "volume": 18272.0, "volume_price": 94777.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.86, "per": 10.52}, {"date": "20220530", "market": "KOSDAQ", "name": "건설", "compare": 0.63, "fluc_ratio": 0.65, "high_price": 98.48, "last_price": 97.71, "low_price": 97.58, "month": "05", "start_price": 97.77, "total_price": 4488032.0, "volume": 14995.0, "volume_price": 113378.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.87, "per": 10.61}, {"date": "20220531", "market": "KOSDAQ", "name": "건설", "compare": 0.73, "fluc_ratio": 0.75, "high_price": 98.48, "last_price": 98.36, "low_price": 97.42, "month": "05", "start_price": 97.96, "total_price": 4521545.0, "volume": 119286.0, "volume_price": 231882.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.87, "per": 10.69}, {"date": "20220602", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.15, "high_price": 98.52, "last_price": 98.14, "low_price": 97.68, "month": "06", "start_price": 98.44, "total_price": 4511686.0, "volume": 10510.0, "volume_price": 53699.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.87, "per": 10.69}, {"date": "20220603", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.18, "high_price": 98.8, "last_price": 98.42, "low_price": 98.08, "month": "06", "start_price": 98.57, "total_price": 4524456.0, "volume": 15964.0, "volume_price": 98491.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.87, "per": 10.72}, {"date": "20220607", "market": "KOSDAQ", "name": "건설", "compare": -1.46, "fluc_ratio": -1.48, "high_price": 98.47, "last_price": 97.05, "low_price": 96.64, "month": "06", "start_price": 98.47, "total_price": 4461705.0, "volume": 13389.0, "volume_price": 74628.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.86, "per": 10.55}, {"date": "20220608", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.42, "high_price": 98.1, "last_price": 97.38, "low_price": 96.85, "month": "06", "start_price": 97.26, "total_price": 4476877.0, "volume": 118785.0, "volume_price": 241382.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.86, "per": 10.58}, {"date": "20220609", "market": "KOSDAQ", "name": "건설", "compare": -1.26, "fluc_ratio": -1.3, "high_price": 96.78, "last_price": 96.02, "low_price": 95.34, "month": "06", "start_price": 96.7, "total_price": 4415029.0, "volume": 33831.0, "volume_price": 122849.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.83, "per": 9.67}, {"date": "20220610", "market": "KOSDAQ", "name": "건설", "compare": -0.96, "fluc_ratio": -1.0, "high_price": 95.79, "last_price": 95.06, "low_price": 94.6, "month": "06", "start_price": 95.52, "total_price": 4371392.0, "volume": 29458.0, "volume_price": 70796.0, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.82, "per": 9.57}, {"date": "20220613", "market": "KOSDAQ", "name": "건설", "compare": -4.82, "fluc_ratio": -5.07, "high_price": 93.62, "last_price": 90.25, "low_price": 89.96, "month": "06", "start_price": 93.62, "total_price": 4152176.0, "volume": 33726.0, "volume_price": 75886.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.78, "per": 9.06}, {"date": "20220614", "market": "KOSDAQ", "name": "건설", "compare": -0.77, "fluc_ratio": -0.85, "high_price": 90.61, "last_price": 89.33, "low_price": 87.47, "month": "06", "start_price": 88.63, "total_price": 4110135.0, "volume": 28013.0, "volume_price": 104579.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.77, "per": 8.99}, {"date": "20220615", "market": "KOSDAQ", "name": "건설", "compare": -3.02, "fluc_ratio": -3.38, "high_price": 89.74, "last_price": 86.4, "low_price": 86.15, "month": "06", "start_price": 89.37, "total_price": 4000365.0, "volume": 28359.0, "volume_price": 79041.0, "year": "2022", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.75, "per": 8.73}, {"date": "20220616", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.47, "high_price": 89.66, "last_price": 86.81, "low_price": 86.51, "month": "06", "start_price": 87.68, "total_price": 4018807.0, "volume": 22030.0, "volume_price": 133328.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.75, "per": 8.78}, {"date": "20220617", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.06, "high_price": 86.82, "last_price": 86.76, "low_price": 84.04, "month": "06", "start_price": 85.39, "total_price": 4016539.0, "volume": 26484.0, "volume_price": 72741.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.75, "per": 8.78}, {"date": "20220620", "market": "KOSDAQ", "name": "건설", "compare": -3.73, "fluc_ratio": -4.3, "high_price": 87.46, "last_price": 83.08, "low_price": 82.31, "month": "06", "start_price": 87.31, "total_price": 3848011.0, "volume": 27795.0, "volume_price": 69438.0, "year": "2022", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.72, "per": 8.39}, {"date": "20220621", "market": "KOSDAQ", "name": "건설", "compare": 1.21, "fluc_ratio": 1.46, "high_price": 84.35, "last_price": 84.29, "low_price": 82.29, "month": "06", "start_price": 83.41, "total_price": 3903646.0, "volume": 34229.0, "volume_price": 62635.0, "year": "2022", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.73, "per": 8.5}, {"date": "20220622", "market": "KOSDAQ", "name": "건설", "compare": -4.17, "fluc_ratio": -4.95, "high_price": 84.72, "last_price": 79.99, "low_price": 79.91, "month": "06", "start_price": 84.44, "total_price": 3706729.0, "volume": 19777.0, "volume_price": 49517.0, "year": "2022", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.69, "per": 8.06}, {"date": "20220623", "market": "KOSDAQ", "name": "건설", "compare": -3.55, "fluc_ratio": -4.45, "high_price": 80.72, "last_price": 76.26, "low_price": 76.26, "month": "06", "start_price": 80.27, "total_price": 3535655.0, "volume": 55873.0, "volume_price": 124273.0, "year": "2022", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.66, "per": 7.69}, {"date": "20220624", "market": "KOSDAQ", "name": "건설", "compare": 3.43, "fluc_ratio": 4.5, "high_price": 79.69, "last_price": 79.69, "low_price": 76.35, "month": "06", "start_price": 76.35, "total_price": 3692715.0, "volume": 17700.0, "volume_price": 45991.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.69, "per": 8.04}, {"date": "20220627", "market": "KOSDAQ", "name": "건설", "compare": 2.77, "fluc_ratio": 3.48, "high_price": 82.68, "last_price": 82.46, "low_price": 80.28, "month": "06", "start_price": 80.54, "total_price": 3819526.0, "volume": 16876.0, "volume_price": 47395.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.72, "per": 8.33}, {"date": "20220628", "market": "KOSDAQ", "name": "건설", "compare": 1.69, "fluc_ratio": 2.05, "high_price": 84.95, "last_price": 84.17, "low_price": 82.9, "month": "06", "start_price": 82.9, "total_price": 3897969.0, "volume": 29334.0, "volume_price": 130522.0, "year": "2022", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.73, "per": 8.5}, {"date": "20220629", "market": "KOSDAQ", "name": "건설", "compare": 0.55, "fluc_ratio": 0.65, "high_price": 84.9, "last_price": 84.72, "low_price": 82.98, "month": "06", "start_price": 83.5, "total_price": 3923450.0, "volume": 15466.0, "volume_price": 75745.0, "year": "2022", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.74, "per": 8.57}, {"date": "20220630", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.55, "high_price": 86.15, "last_price": 84.34, "low_price": 84.05, "month": "06", "start_price": 85.2, "total_price": 3905919.0, "volume": 157786.0, "volume_price": 283605.0, "year": "2022", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.73, "per": 8.52}, {"date": "20220701", "market": "KOSDAQ", "name": "건설", "compare": -1.47, "fluc_ratio": -1.74, "high_price": 85.05, "last_price": 82.87, "low_price": 82.24, "month": "07", "start_price": 84.42, "total_price": 3838350.0, "volume": 71541.0, "volume_price": 126301.0, "year": "2022", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.72, "per": 8.37}, {"date": "20220704", "market": "KOSDAQ", "name": "건설", "compare": -2.66, "fluc_ratio": -3.21, "high_price": 83.52, "last_price": 80.21, "low_price": 79.5, "month": "07", "start_price": 83.23, "total_price": 3714843.0, "volume": 27584.0, "volume_price": 57650.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.7, "per": 8.13}, {"date": "20220705", "market": "KOSDAQ", "name": "건설", "compare": 1.18, "fluc_ratio": 1.47, "high_price": 81.99, "last_price": 81.69, "low_price": 80.75, "month": "07", "start_price": 80.9, "total_price": 3796160.0, "volume": 37430.0, "volume_price": 66357.0, "year": "2022", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 0.71, "per": 8.28}, {"date": "20220706", "market": "KOSDAQ", "name": "건설", "compare": -1.46, "fluc_ratio": -1.79, "high_price": 81.73, "last_price": 80.25, "low_price": 79.94, "month": "07", "start_price": 81.69, "total_price": 3730424.0, "volume": 25515.0, "volume_price": 44982.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.7, "per": 8.13}, {"date": "20220707", "market": "KOSDAQ", "name": "건설", "compare": 1.62, "fluc_ratio": 2.02, "high_price": 81.92, "last_price": 81.87, "low_price": 80.32, "month": "07", "start_price": 80.83, "total_price": 3805438.0, "volume": 14555.0, "volume_price": 41050.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.71, "per": 8.3}, {"date": "20220708", "market": "KOSDAQ", "name": "건설", "compare": 1.04, "fluc_ratio": 1.27, "high_price": 83.3, "last_price": 82.91, "low_price": 82.47, "month": "07", "start_price": 82.71, "total_price": 3852227.0, "volume": 23235.0, "volume_price": 66042.0, "year": "2022"}, {"date": "20220711", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.19, "high_price": 83.64, "last_price": 83.03, "low_price": 82.14, "month": "07", "start_price": 83.15, "total_price": 3858088.0, "volume": 11233.0, "volume_price": 30252.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.72, "per": 8.41}, {"date": "20220712", "market": "KOSDAQ", "name": "건설", "compare": -2.24, "fluc_ratio": -2.7, "high_price": 82.53, "last_price": 80.79, "low_price": 80.06, "month": "07", "start_price": 82.53, "total_price": 3754878.0, "volume": 15593.0, "volume_price": 39894.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.7, "per": 8.18}, {"date": "20220713", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.52, "high_price": 80.87, "last_price": 80.37, "low_price": 79.44, "month": "07", "start_price": 80.73, "total_price": 3735604, "volume": 11529, "volume_price": 28386, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.7, "per": 8.14}, {"date": "20220714", "market": "KOSDAQ", "name": "건설", "compare": -0.38, "fluc_ratio": -0.47, "high_price": 80.74, "last_price": 79.99, "low_price": 79.55, "month": "07", "start_price": 80.17, "total_price": 3718344.0, "volume": 8556.0, "volume_price": 25000.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.7, "per": 8.1}, {"date": "20220715", "market": "KOSDAQ", "name": "건설", "compare": -1.02, "fluc_ratio": -1.28, "high_price": 80.51, "last_price": 78.98, "low_price": 77.92, "month": "07", "start_price": 80.07, "total_price": 3671801.0, "volume": 9836.0, "volume_price": 22429.0, "year": "2022", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.69, "per": 7.99}, {"date": "20220718", "market": "KOSDAQ", "name": "건설", "compare": 1.96, "fluc_ratio": 2.48, "high_price": 81.2, "last_price": 80.91, "low_price": 79.18, "month": "07", "start_price": 79.18, "total_price": 3760564.0, "volume": 9382.0, "volume_price": 23511.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 0.7, "per": 8.2}, {"date": "20220719", "market": "KOSDAQ", "name": "건설", "compare": 0.92, "fluc_ratio": 1.14, "high_price": 81.85, "last_price": 81.83, "low_price": 80.66, "month": "07", "start_price": 80.87, "total_price": 3802774.0, "volume": 7116.0, "volume_price": 21506.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.71, "per": 8.3}, {"date": "20220720", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.81, "high_price": 83.03, "last_price": 82.56, "low_price": 82.19, "month": "07", "start_price": 82.51, "total_price": 3836383.0, "volume": 8537.0, "volume_price": 26022.0, "year": "2022", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.72, "per": 8.37}, {"date": "20220721", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 83.21, "last_price": 82.55, "low_price": 82.45, "month": "07", "start_price": 82.87, "total_price": 3836282.0, "volume": 7607.0, "volume_price": 30700.0, "year": "2022", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.72, "per": 8.37}, {"date": "20220722", "market": "KOSDAQ", "name": "건설", "compare": -0.02, "fluc_ratio": -0.02, "high_price": 83.09, "last_price": 82.53, "low_price": 82.28, "month": "07", "start_price": 82.85, "total_price": 3835048.0, "volume": 69723.0, "volume_price": 80788.0, "year": "2022", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.72, "per": 8.37}, {"date": "20220725", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.38, "high_price": 82.4, "last_price": 82.29, "low_price": 81.68, "month": "07", "start_price": 82.2, "total_price": 3824152.0, "volume": 12254.0, "volume_price": 26336.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.72, "per": 8.34}, {"date": "20220726", "market": "KOSDAQ", "name": "건설", "compare": 1.81, "fluc_ratio": 2.2, "high_price": 84.2, "last_price": 84.15, "low_price": 82.4, "month": "07", "start_price": 82.41, "total_price": 3912271.0, "volume": 34775.0, "volume_price": 108904.0, "year": "2022", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.73, "per": 8.53}, {"date": "20220727", "market": "KOSDAQ", "name": "건설", "compare": 0.49, "fluc_ratio": 0.58, "high_price": 84.8, "last_price": 84.64, "low_price": 83.96, "month": "07", "start_price": 84.43, "total_price": 3931826.0, "volume": 50264.0, "volume_price": 194529.0, "year": "2022", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.74, "per": 8.58}, {"date": "20220728", "market": "KOSDAQ", "name": "건설", "compare": 0.75, "fluc_ratio": 0.89, "high_price": 85.35, "last_price": 85.35, "low_price": 84.61, "month": "07", "start_price": 85.09, "total_price": 3964564.0, "volume": 22236.0, "volume_price": 64719.0, "year": "2022", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.74, "per": 8.64}, {"date": "20220729", "market": "KOSDAQ", "name": "건설", "compare": 2.15, "fluc_ratio": 2.52, "high_price": 87.38, "last_price": 87.33, "low_price": 85.78, "month": "07", "start_price": 85.78, "total_price": 4057777.0, "volume": 16882.0, "volume_price": 116498.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.76, "per": 8.86}, {"date": "20220801", "market": "KOSDAQ", "name": "건설", "compare": 0.49, "fluc_ratio": 0.56, "high_price": 88.53, "last_price": 87.82, "low_price": 87.28, "month": "08", "start_price": 87.32, "total_price": 4078940.0, "volume": 17261.0, "volume_price": 130739.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.77, "per": 8.91}, {"date": "20220802", "market": "KOSDAQ", "name": "건설", "compare": -0.51, "fluc_ratio": -0.58, "high_price": 88.11, "last_price": 87.31, "low_price": 86.85, "month": "08", "start_price": 87.89, "total_price": 4054541.0, "volume": 18611.0, "volume_price": 107124.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.76, "per": 8.86}, {"date": "20220803", "market": "KOSDAQ", "name": "건설", "compare": 0.17, "fluc_ratio": 0.19, "high_price": 87.58, "last_price": 87.48, "low_price": 86.68, "month": "08", "start_price": 87.07, "total_price": 4062515.0, "volume": 12419.0, "volume_price": 57508.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.76, "per": 8.87}, {"date": "20220804", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.05, "high_price": 87.88, "last_price": 87.52, "low_price": 87.4, "month": "08", "start_price": 87.71, "total_price": 4064256.0, "volume": 8093.0, "volume_price": 34018.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.76, "per": 8.88}, {"date": "20220805", "market": "KOSDAQ", "name": "건설", "compare": 1.67, "fluc_ratio": 1.91, "high_price": 89.26, "last_price": 89.19, "low_price": 87.85, "month": "08", "start_price": 87.95, "total_price": 4140817, "volume": 22908, "volume_price": 135112, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.78, "per": 9.05}, {"date": "20220808", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.74, "high_price": 89.88, "last_price": 89.85, "low_price": 88.68, "month": "08", "start_price": 89.39, "total_price": 4171378.0, "volume": 11084.0, "volume_price": 66983.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.78, "per": 9.13}, {"date": "20220809", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.1, "high_price": 90.8, "last_price": 89.89, "low_price": 89.28, "month": "08", "start_price": 90.54, "total_price": 4173298.0, "volume": 24021.0, "volume_price": 136477.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.78, "per": 9.12}, {"date": "20220810", "market": "KOSDAQ", "name": "건설", "compare": 1.2, "fluc_ratio": 1.33, "high_price": 91.66, "last_price": 91.09, "low_price": 89.69, "month": "08", "start_price": 89.69, "total_price": 4228209.0, "volume": 35788.0, "volume_price": 196982.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.79, "per": 9.25}, {"date": "20220811", "market": "KOSDAQ", "name": "건설", "compare": 3.39, "fluc_ratio": 3.72, "high_price": 95.06, "last_price": 94.48, "low_price": 92.52, "month": "08", "start_price": 92.91, "total_price": 4384284, "volume": 44277, "volume_price": 377846, "year": "2022"}, {"date": "20220812", "market": "KOSDAQ", "name": "건설", "compare": 0.8, "fluc_ratio": 0.85, "high_price": 96.28, "last_price": 95.28, "low_price": 94.89, "month": "08", "start_price": 95.21, "total_price": 4421682.0, "volume": 17959.0, "volume_price": 225161.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.83, "per": 9.68}, {"date": "20220816", "market": "KOSDAQ", "name": "건설", "compare": -1.55, "fluc_ratio": -1.63, "high_price": 95.76, "last_price": 93.73, "low_price": 93.58, "month": "08", "start_price": 95.76, "total_price": 4350431.0, "volume": 13200.0, "volume_price": 110811.0, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.82, "per": 9.52}, {"date": "20220817", "market": "KOSDAQ", "name": "건설", "compare": -1.33, "fluc_ratio": -1.42, "high_price": 93.33, "last_price": 92.4, "low_price": 92.08, "month": "08", "start_price": 93.22, "total_price": 4289461.0, "volume": 17380.0, "volume_price": 79652.0, "year": "2022", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.81, "per": 9.38}, {"date": "20220818", "market": "KOSDAQ", "name": "건설", "compare": -0.47, "fluc_ratio": -0.51, "high_price": 92.03, "last_price": 91.93, "low_price": 91.04, "month": "08", "start_price": 91.99, "total_price": 4267657.0, "volume": 10494.0, "volume_price": 50302.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.8, "per": 9.33}, {"date": "20220819", "market": "KOSDAQ", "name": "건설", "compare": -1.16, "fluc_ratio": -1.26, "high_price": 92.43, "last_price": 90.75, "low_price": 90.63, "month": "08", "start_price": 92.17, "total_price": 4213536.0, "volume": 14372.0, "volume_price": 68885.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.79, "per": 9.2}, {"date": "20220822", "market": "KOSDAQ", "name": "건설", "compare": -2.39, "fluc_ratio": -2.64, "high_price": 90.19, "last_price": 88.28, "low_price": 88.26, "month": "08", "start_price": 90.19, "total_price": 4099953.0, "volume": 7967.0, "volume_price": 37736.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.77, "per": 8.96}, {"date": "20220823", "market": "KOSDAQ", "name": "건설", "compare": 0.09, "fluc_ratio": 0.1, "high_price": 88.94, "last_price": 88.37, "low_price": 87.18, "month": "08", "start_price": 87.67, "total_price": 4105002.0, "volume": 10490.0, "volume_price": 94960.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.77, "per": 8.97}, {"date": "20220824", "market": "KOSDAQ", "name": "건설", "compare": 1.66, "fluc_ratio": 1.88, "high_price": 90.04, "last_price": 90.03, "low_price": 88.48, "month": "08", "start_price": 89.01, "total_price": 4180627.0, "volume": 20170.0, "volume_price": 132638.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.78, "per": 9.14}, {"date": "20220825", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.21, "high_price": 90.98, "last_price": 90.22, "low_price": 89.91, "month": "08", "start_price": 90.11, "total_price": 4193584.0, "volume": 9205.0, "volume_price": 69240.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.79, "per": 9.17}, {"date": "20220826", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.3, "high_price": 91.24, "last_price": 90.57, "low_price": 90.15, "month": "08", "start_price": 90.89, "total_price": 4209239.0, "volume": 11291.0, "volume_price": 84370.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.79, "per": 9.2}, {"date": "20220829", "market": "KOSDAQ", "name": "건설", "compare": -2.23, "fluc_ratio": -2.46, "high_price": 88.69, "last_price": 88.34, "low_price": 87.2, "month": "08", "start_price": 88.6, "total_price": 4107323.0, "volume": 7900.0, "volume_price": 44809.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.77, "per": 8.97}, {"date": "20220830", "market": "KOSDAQ", "name": "건설", "compare": 1.29, "fluc_ratio": 1.46, "high_price": 89.63, "last_price": 89.63, "low_price": 87.92, "month": "08", "start_price": 88.43, "total_price": 4166706.0, "volume": 16719.0, "volume_price": 83813.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.78, "per": 9.11}, {"date": "20220831", "market": "KOSDAQ", "name": "건설", "compare": 0.64, "fluc_ratio": 0.71, "high_price": 90.98, "last_price": 90.27, "low_price": 89.57, "month": "08", "start_price": 90.38, "total_price": 4195812.0, "volume": 12100.0, "volume_price": 169299.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.79, "per": 9.17}, {"date": "20220901", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.17, "high_price": 91.9, "last_price": 90.12, "low_price": 89.73, "month": "09", "start_price": 90.15, "total_price": 4189066.0, "volume": 18567.0, "volume_price": 350433.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.79, "per": 9.16}, {"date": "20220902", "market": "KOSDAQ", "name": "건설", "compare": -0.45, "fluc_ratio": -0.5, "high_price": 90.82, "last_price": 89.67, "low_price": 89.27, "month": "09", "start_price": 90.66, "total_price": 4169292.0, "volume": 28006.0, "volume_price": 180969.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.78, "per": 9.11}, {"date": "20220905", "market": "KOSDAQ", "name": "건설", "compare": -0.56, "fluc_ratio": -0.62, "high_price": 90.48, "last_price": 89.11, "low_price": 88.24, "month": "09", "start_price": 89.65, "total_price": 4142072.0, "volume": 25350.0, "volume_price": 162956.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.78, "per": 9.05}, {"date": "20220906", "market": "KOSDAQ", "name": "건설", "compare": -0.48, "fluc_ratio": -0.54, "high_price": 89.29, "last_price": 88.63, "low_price": 88.31, "month": "09", "start_price": 88.78, "total_price": 4120668.0, "volume": 12963.0, "volume_price": 89653.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.77, "per": 9.0}, {"date": "20220907", "market": "KOSDAQ", "name": "건설", "compare": -2.2, "fluc_ratio": -2.48, "high_price": 88.74, "last_price": 86.43, "low_price": 85.7, "month": "09", "start_price": 88.52, "total_price": 4015655.0, "volume": 14273.0, "volume_price": 88352.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.75, "per": 8.77}, {"date": "20220908", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.61, "high_price": 87.41, "last_price": 86.96, "low_price": 86.51, "month": "09", "start_price": 87.08, "total_price": 4043884.0, "volume": 14791.0, "volume_price": 66653.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.76, "per": 8.83}, {"date": "20220913", "market": "KOSDAQ", "name": "건설", "compare": 1.33, "fluc_ratio": 1.53, "high_price": 88.53, "last_price": 88.29, "low_price": 87.56, "month": "09", "start_price": 87.87, "total_price": 4108765.0, "volume": 16858.0, "volume_price": 64413.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.77, "per": 8.98}, {"date": "20220914", "market": "KOSDAQ", "name": "건설", "compare": -0.04, "fluc_ratio": -0.05, "high_price": 88.26, "last_price": 88.25, "low_price": 85.81, "month": "09", "start_price": 86.67, "total_price": 4106964.0, "volume": 20892.0, "volume_price": 125363.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.77, "per": 8.97}, {"date": "20220915", "market": "KOSDAQ", "name": "건설", "compare": -0.27, "fluc_ratio": -0.31, "high_price": 89.23, "last_price": 87.98, "low_price": 87.83, "month": "09", "start_price": 88.82, "total_price": 4094366.0, "volume": 10323.0, "volume_price": 78956.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.77, "per": 8.94}, {"date": "20220916", "market": "KOSDAQ", "name": "건설", "compare": -2.19, "fluc_ratio": -2.49, "high_price": 87.76, "last_price": 85.79, "low_price": 85.57, "month": "09", "start_price": 87.48, "total_price": 3993762.0, "volume": 15924.0, "volume_price": 61933.0, "year": "2022", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.73, "per": 11.5}, {"date": "20220919", "market": "KOSDAQ", "name": "건설", "compare": -2.68, "fluc_ratio": -3.12, "high_price": 86.07, "last_price": 83.11, "low_price": 82.99, "month": "09", "start_price": 86.07, "total_price": 3871486.0, "volume": 21221.0, "volume_price": 54594.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.71, "per": 11.14}, {"date": "20220920", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.23, "high_price": 84.03, "last_price": 83.3, "low_price": 83.08, "month": "09", "start_price": 83.59, "total_price": 3879108.0, "volume": 9325.0, "volume_price": 28196.0, "year": "2022", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.71, "per": 11.16}, {"date": "20220921", "market": "KOSDAQ", "name": "건설", "compare": -1.27, "fluc_ratio": -1.52, "high_price": 83.37, "last_price": 82.03, "low_price": 81.53, "month": "09", "start_price": 82.87, "total_price": 3820449.0, "volume": 26779.0, "volume_price": 34805.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.7, "per": 10.99}, {"date": "20220922", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.5, "high_price": 81.62, "last_price": 81.62, "low_price": 79.57, "month": "09", "start_price": 81.53, "total_price": 3801554.0, "volume": 12115.0, "volume_price": 37250.0, "year": "2022", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 0.7, "per": 10.93}, {"date": "20220923", "market": "KOSDAQ", "name": "건설", "compare": -2.61, "fluc_ratio": -3.2, "high_price": 81.48, "last_price": 79.01, "low_price": 78.8, "month": "09", "start_price": 81.48, "total_price": 3681424.0, "volume": 15682.0, "volume_price": 36454.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.68, "per": 10.58}, {"date": "20220926", "market": "KOSDAQ", "name": "건설", "compare": -4.41, "fluc_ratio": -5.58, "high_price": 77.99, "last_price": 74.6, "low_price": 73.91, "month": "09", "start_price": 77.97, "total_price": 3478374.0, "volume": 15852.0, "volume_price": 40819.0, "year": "2022", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 0.64, "per": 9.98}, {"date": "20220927", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.23, "high_price": 75.18, "last_price": 74.43, "low_price": 72.64, "month": "09", "start_price": 74.23, "total_price": 3470366.0, "volume": 9996.0, "volume_price": 27053.0, "year": "2022", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 0.64, "per": 9.99}, {"date": "20220928", "market": "KOSDAQ", "name": "건설", "compare": -2.68, "fluc_ratio": -3.59, "high_price": 75.23, "last_price": 72.03, "low_price": 71.24, "month": "09", "start_price": 74.47, "total_price": 3359943.0, "volume": 11607.0, "volume_price": 31417.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.61, "per": 9.62}, {"date": "20220929", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.57, "high_price": 74.55, "last_price": 72.44, "low_price": 72.27, "month": "09", "start_price": 73.03, "total_price": 3379142.0, "volume": 15394.0, "volume_price": 39995.0, "year": "2022", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.62, "per": 9.66}, {"date": "20220930", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.25, "high_price": 72.81, "last_price": 72.09, "low_price": 70.96, "month": "09", "start_price": 71.48, "total_price": 3362984.0, "volume": 13998.0, "volume_price": 31641.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.62, "per": 9.63}, {"date": "20221004", "market": "KOSDAQ", "name": "건설", "compare": 2.33, "fluc_ratio": 3.23, "high_price": 74.42, "last_price": 74.42, "low_price": 72.88, "month": "10", "start_price": 73.44, "total_price": 3470186.0, "volume": 8177.0, "volume_price": 25091.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.64, "per": 9.96}, {"date": "20221005", "market": "KOSDAQ", "name": "건설", "compare": -1.18, "fluc_ratio": -1.58, "high_price": 75.47, "last_price": 73.31, "low_price": 72.91, "month": "10", "start_price": 75.21, "total_price": 3418975.0, "volume": 9586.0, "volume_price": 27896.0, "year": "2022", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.63, "per": 9.8}, {"date": "20221006", "market": "KOSDAQ", "name": "건설", "compare": 2.53, "fluc_ratio": 3.45, "high_price": 75.84, "last_price": 75.84, "low_price": 73.84, "month": "10", "start_price": 73.84, "total_price": 3535403.0, "volume": 15426.0, "volume_price": 58805.0, "year": "2022", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.65, "per": 10.14}, {"date": "20221007", "market": "KOSDAQ", "name": "건설", "compare": 0.6, "fluc_ratio": 0.79, "high_price": 77.24, "last_price": 76.44, "low_price": 75.49, "month": "10", "start_price": 75.78, "total_price": 3563016.0, "volume": 17938.0, "volume_price": 100541.0, "year": "2022", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.65, "per": 10.23}, {"date": "20221011", "market": "KOSDAQ", "name": "건설", "compare": -2.97, "fluc_ratio": -3.89, "high_price": 76.17, "last_price": 73.47, "low_price": 73.14, "month": "10", "start_price": 76.09, "total_price": 3426578.0, "volume": 15384.0, "volume_price": 66299.0, "year": "2022", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 0.63, "per": 9.82}, {"date": "20221012", "market": "KOSDAQ", "name": "건설", "compare": -0.29, "fluc_ratio": -0.39, "high_price": 73.6, "last_price": 73.18, "low_price": 71.91, "month": "10", "start_price": 73.33, "total_price": 3407934.0, "volume": 21488.0, "volume_price": 75014.0, "year": "2022", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.62, "per": 9.78}, {"date": "20221013", "market": "KOSDAQ", "name": "건설", "compare": -3.58, "fluc_ratio": -4.89, "high_price": 72.71, "last_price": 69.6, "low_price": 69.6, "month": "10", "start_price": 72.71, "total_price": 3248316.0, "volume": 20746.0, "volume_price": 64542.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.59, "per": 9.29}, {"date": "20221014", "market": "KOSDAQ", "name": "건설", "compare": 2.75, "fluc_ratio": 3.95, "high_price": 73.38, "last_price": 72.35, "low_price": 70.68, "month": "10", "start_price": 70.68, "total_price": 3374930.0, "volume": 15680.0, "volume_price": 42785.0, "year": "2022", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.62, "per": 9.67}, {"date": "20221017", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.37, "high_price": 72.79, "last_price": 72.62, "low_price": 70.74, "month": "10", "start_price": 71.58, "total_price": 3387848.0, "volume": 8116.0, "volume_price": 26969.0, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.62, "per": 9.71}, {"date": "20221018", "market": "KOSDAQ", "name": "건설", "compare": 1.92, "fluc_ratio": 2.64, "high_price": 75.0, "last_price": 74.54, "low_price": 73.3, "month": "10", "start_price": 73.45, "total_price": 3475014.0, "volume": 12435.0, "volume_price": 71063.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.64, "per": 9.97}, {"date": "20221019", "market": "KOSDAQ", "name": "건설", "compare": -0.12, "fluc_ratio": -0.16, "high_price": 75.6, "last_price": 74.42, "low_price": 74.26, "month": "10", "start_price": 74.78, "total_price": 3468775.0, "volume": 13235.0, "volume_price": 81810.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.64, "per": 9.95}, {"date": "20221020", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.31, "high_price": 75.99, "last_price": 74.19, "low_price": 74.18, "month": "10", "start_price": 74.81, "total_price": 3460015.0, "volume": 12797.0, "volume_price": 105017.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.63, "per": 9.92}, {"date": "20221021", "market": "KOSDAQ", "name": "건설", "compare": -1.78, "fluc_ratio": -2.4, "high_price": 74.17, "last_price": 72.41, "low_price": 72.39, "month": "10", "start_price": 74.13, "total_price": 3377889.0, "volume": 14249.0, "volume_price": 35209.0, "year": "2022", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.62, "per": 9.68}, {"date": "20221024", "market": "KOSDAQ", "name": "건설", "compare": 0.89, "fluc_ratio": 1.23, "high_price": 74.27, "last_price": 73.3, "low_price": 72.95, "month": "10", "start_price": 72.95, "total_price": 3417990.0, "volume": 9132.0, "volume_price": 36163.0, "year": "2022", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.63, "per": 9.8}, {"date": "20221025", "market": "KOSDAQ", "name": "건설", "compare": -0.92, "fluc_ratio": -1.26, "high_price": 73.83, "last_price": 72.38, "low_price": 72.1, "month": "10", "start_price": 73.39, "total_price": 3376775.0, "volume": 10399.0, "volume_price": 42207.0, "year": "2022", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.62, "per": 9.67}, {"date": "20221026", "market": "KOSDAQ", "name": "건설", "compare": -0.88, "fluc_ratio": -1.22, "high_price": 72.84, "last_price": 71.5, "low_price": 71.4, "month": "10", "start_price": 72.66, "total_price": 3336062.0, "volume": 6298.0, "volume_price": 20462.0, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.61, "per": 9.55}, {"date": "20221027", "market": "KOSDAQ", "name": "건설", "compare": 1.36, "fluc_ratio": 1.9, "high_price": 72.99, "last_price": 72.86, "low_price": 71.67, "month": "10", "start_price": 71.7, "total_price": 3398360.0, "volume": 8454.0, "volume_price": 45443.0, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.62, "per": 9.74}, {"date": "20221028", "market": "KOSDAQ", "name": "건설", "compare": 0.3, "fluc_ratio": 0.41, "high_price": 74.1, "last_price": 73.16, "low_price": 72.83, "month": "10", "start_price": 73.16, "total_price": 3412648.0, "volume": 14348.0, "volume_price": 69022.0, "year": "2022", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.62, "per": 9.78}, {"date": "20221031", "market": "KOSDAQ", "name": "건설", "compare": 0.15, "fluc_ratio": 0.21, "high_price": 73.77, "last_price": 73.31, "low_price": 73.0, "month": "10", "start_price": 73.56, "total_price": 3420790.0, "volume": 7339.0, "volume_price": 22139.0, "year": "2022", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.63, "per": 9.8}, {"date": "20221101", "market": "KOSDAQ", "name": "건설", "compare": 1.4, "fluc_ratio": 1.91, "high_price": 75.19, "last_price": 74.71, "low_price": 73.67, "month": "11", "start_price": 73.67, "total_price": 3485023.0, "volume": 11800.0, "volume_price": 66943.0, "year": "2022", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 0.64, "per": 9.99}, {"date": "20221102", "market": "KOSDAQ", "name": "건설", "compare": -1.24, "fluc_ratio": -1.66, "high_price": 74.77, "last_price": 73.47, "low_price": 73.34, "month": "11", "start_price": 74.77, "total_price": 3427833.0, "volume": 10286.0, "volume_price": 26886.0, "year": "2022", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 0.63, "per": 9.83}, {"date": "20221103", "market": "KOSDAQ", "name": "건설", "compare": 0.76, "fluc_ratio": 1.03, "high_price": 74.55, "last_price": 74.23, "low_price": 72.25, "month": "11", "start_price": 72.72, "total_price": 3467870.0, "volume": 13252.0, "volume_price": 52345.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.64, "per": 9.94}, {"date": "20221104", "market": "KOSDAQ", "name": "건설", "compare": 0.44, "fluc_ratio": 0.59, "high_price": 74.67, "last_price": 74.67, "low_price": 73.45, "month": "11", "start_price": 74.11, "total_price": 3486327.0, "volume": 8647.0, "volume_price": 37570.0, "year": "2022", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 0.64, "per": 10.0}, {"date": "20221107", "market": "KOSDAQ", "name": "건설", "compare": 0.48, "fluc_ratio": 0.64, "high_price": 75.39, "last_price": 75.15, "low_price": 74.77, "month": "11", "start_price": 74.93, "total_price": 3510259.0, "volume": 19385.0, "volume_price": 31517.0, "year": "2022", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.64, "per": 10.07}, {"date": "20221108", "market": "KOSDAQ", "name": "건설", "compare": 1.02, "fluc_ratio": 1.36, "high_price": 76.46, "last_price": 76.17, "low_price": 75.51, "month": "11", "start_price": 75.64, "total_price": 3554796.0, "volume": 18048.0, "volume_price": 62057.0, "year": "2022", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.65, "per": 10.21}, {"date": "20221109", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.47, "high_price": 76.65, "last_price": 76.53, "low_price": 75.88, "month": "11", "start_price": 76.36, "total_price": 3573954.0, "volume": 11227.0, "volume_price": 37045.0, "year": "2022", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.66, "per": 10.26}, {"date": "20221110", "market": "KOSDAQ", "name": "건설", "compare": 1.42, "fluc_ratio": 1.86, "high_price": 78.61, "last_price": 77.95, "low_price": 75.84, "month": "11", "start_price": 76.24, "total_price": 3641150.0, "volume": 15029.0, "volume_price": 195730.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.67, "per": 10.45}, {"date": "20221111", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.35, "high_price": 79.61, "last_price": 78.22, "low_price": 78.06, "month": "11", "start_price": 79.35, "total_price": 3651534.0, "volume": 11409.0, "volume_price": 62819.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.67, "per": 10.49}, {"date": "20221114", "market": "KOSDAQ", "name": "건설", "compare": -0.04, "fluc_ratio": -0.05, "high_price": 79.2, "last_price": 78.18, "low_price": 77.87, "month": "11", "start_price": 78.56, "total_price": 3650051.0, "volume": 28833.0, "volume_price": 94266.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.67, "per": 10.48}, {"date": "20221115", "market": "KOSDAQ", "name": "건설", "compare": 0.43, "fluc_ratio": 0.55, "high_price": 78.61, "last_price": 78.61, "low_price": 77.88, "month": "11", "start_price": 78.02, "total_price": 3668501.0, "volume": 37357.0, "volume_price": 56612.0, "year": "2022", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.67, "per": 10.54}, {"date": "20221116", "market": "KOSDAQ", "name": "건설", "compare": 0.87, "fluc_ratio": 1.11, "high_price": 79.49, "last_price": 79.48, "low_price": 78.18, "month": "11", "start_price": 78.88, "total_price": 3709685.0, "volume": 200649.0, "volume_price": 156701.0, "year": "2022", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.68, "per": 10.66}, {"date": "20221117", "market": "KOSDAQ", "name": "건설", "compare": -0.98, "fluc_ratio": -1.23, "high_price": 79.39, "last_price": 78.5, "low_price": 77.98, "month": "11", "start_price": 79.19, "total_price": 3664735.0, "volume": 35476.0, "volume_price": 56881.0, "year": "2022", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.67, "per": 10.53}, {"date": "20221118", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.18, "high_price": 79.14, "last_price": 78.36, "low_price": 78.29, "month": "11", "start_price": 78.6, "total_price": 3659767.0, "volume": 217067.0, "volume_price": 156464.0, "year": "2022", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.67, "per": 10.52}, {"date": "20221121", "market": "KOSDAQ", "name": "건설", "compare": -0.53, "fluc_ratio": -0.68, "high_price": 78.25, "last_price": 77.83, "low_price": 77.01, "month": "11", "start_price": 78.25, "total_price": 3636706.0, "volume": 129654.0, "volume_price": 231413.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.67, "per": 10.44}, {"date": "20221122", "market": "KOSDAQ", "name": "건설", "compare": 1.01, "fluc_ratio": 1.3, "high_price": 78.95, "last_price": 78.84, "low_price": 77.68, "month": "11", "start_price": 77.93, "total_price": 3682936.0, "volume": 63217.0, "volume_price": 233254.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.68, "per": 10.58}, {"date": "20221123", "market": "KOSDAQ", "name": "건설", "compare": 0.86, "fluc_ratio": 1.09, "high_price": 80.44, "last_price": 79.7, "low_price": 79.08, "month": "11", "start_price": 79.43, "total_price": 3722731.0, "volume": 82817.0, "volume_price": 459809.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.68, "per": 10.7}, {"date": "20221124", "market": "KOSDAQ", "name": "건설", "compare": 0.62, "fluc_ratio": 0.78, "high_price": 80.55, "last_price": 80.32, "low_price": 80.06, "month": "11", "start_price": 80.14, "total_price": 3752276.0, "volume": 34474.0, "volume_price": 66494.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.69, "per": 10.78}, {"date": "20221125", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 80.66, "last_price": 80.31, "low_price": 80.18, "month": "11", "start_price": 80.39, "total_price": 3753579.0, "volume": 30785.0, "volume_price": 51017.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.69, "per": 10.78}, {"date": "20221128", "market": "KOSDAQ", "name": "건설", "compare": -1.66, "fluc_ratio": -2.07, "high_price": 80.93, "last_price": 78.65, "low_price": 78.48, "month": "11", "start_price": 80.85, "total_price": 3674993.0, "volume": 16767.0, "volume_price": 41310.0, "year": "2022", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.67, "per": 10.55}, {"date": "20221129", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.5, "high_price": 79.18, "last_price": 79.04, "low_price": 78.12, "month": "11", "start_price": 78.41, "total_price": 3694603.0, "volume": 43865.0, "volume_price": 169804.0, "year": "2022", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.68, "per": 10.61}, {"date": "20221130", "market": "KOSDAQ", "name": "건설", "compare": 0.63, "fluc_ratio": 0.8, "high_price": 79.8, "last_price": 79.67, "low_price": 79.05, "month": "11", "start_price": 79.17, "total_price": 3726128.0, "volume": 32128.0, "volume_price": 132026.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.68, "per": 10.7}, {"date": "20221201", "market": "KOSDAQ", "name": "건설", "compare": 3.08, "fluc_ratio": 3.87, "high_price": 83.04, "last_price": 82.75, "low_price": 80.63, "month": "12", "start_price": 80.82, "total_price": 3865255.0, "volume": 79390.0, "volume_price": 241391.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.71, "per": 11.12}, {"date": "20221202", "market": "KOSDAQ", "name": "건설", "compare": -1.16, "fluc_ratio": -1.4, "high_price": 83.46, "last_price": 81.55, "low_price": 81.22, "month": "12", "start_price": 83.03, "total_price": 3809756.0, "volume": 66455.0, "volume_price": 234999.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.7, "per": 10.96}, {"date": "20221205", "market": "KOSDAQ", "name": "건설", "compare": -0.83, "fluc_ratio": -1.02, "high_price": 81.66, "last_price": 80.72, "low_price": 80.17, "month": "12", "start_price": 81.5, "total_price": 3771943.0, "volume": 32696.0, "volume_price": 100152.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 0.69, "per": 10.84}, {"date": "20221206", "market": "KOSDAQ", "name": "건설", "compare": -1.46, "fluc_ratio": -1.81, "high_price": 80.67, "last_price": 79.26, "low_price": 79.09, "month": "12", "start_price": 80.05, "total_price": 3708663.0, "volume": 29734.0, "volume_price": 120264.0, "year": "2022", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.68, "per": 10.64}, {"date": "20221207", "market": "KOSDAQ", "name": "건설", "compare": -0.82, "fluc_ratio": -1.03, "high_price": 79.05, "last_price": 78.44, "low_price": 78.25, "month": "12", "start_price": 78.97, "total_price": 3666389.0, "volume": 21386.0, "volume_price": 68088.0, "year": "2022", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.67, "per": 10.53}, {"date": "20221208", "market": "KOSDAQ", "name": "건설", "compare": -1.44, "fluc_ratio": -1.84, "high_price": 78.48, "last_price": 77.0, "low_price": 76.77, "month": "12", "start_price": 78.3, "total_price": 3603395.0, "volume": 13503.0, "volume_price": 37035.0, "year": "2022", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.66, "per": 10.35}, {"date": "20221209", "market": "KOSDAQ", "name": "건설", "compare": 0.98, "fluc_ratio": 1.27, "high_price": 77.99, "last_price": 77.98, "low_price": 76.48, "month": "12", "start_price": 77.14, "total_price": 3649605.0, "volume": 55201.0, "volume_price": 63375.0, "year": "2022", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.67, "per": 10.48}, {"date": "20221212", "market": "KOSDAQ", "name": "건설", "compare": -1.15, "fluc_ratio": -1.47, "high_price": 77.79, "last_price": 76.84, "low_price": 76.66, "month": "12", "start_price": 77.71, "total_price": 3597417.0, "volume": 37118.0, "volume_price": 43716.0, "year": "2022", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.66, "per": 10.33}, {"date": "20221213", "market": "KOSDAQ", "name": "건설", "compare": -0.25, "fluc_ratio": -0.33, "high_price": 77.39, "last_price": 76.59, "low_price": 76.25, "month": "12", "start_price": 77.11, "total_price": 3586392.0, "volume": 62753.0, "volume_price": 56876.0, "year": "2022", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.66, "per": 10.29}, {"date": "20221214", "market": "KOSDAQ", "name": "건설", "compare": 0.7, "fluc_ratio": 0.91, "high_price": 77.39, "last_price": 77.29, "low_price": 76.68, "month": "12", "start_price": 76.8, "total_price": 3618351.0, "volume": 16562.0, "volume_price": 24622.0, "year": "2022", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.66, "per": 10.39}, {"date": "20221215", "market": "KOSDAQ", "name": "건설", "compare": -0.19, "fluc_ratio": -0.25, "high_price": 77.78, "last_price": 77.1, "low_price": 76.85, "month": "12", "start_price": 77.55, "total_price": 3609795.0, "volume": 36912.0, "volume_price": 45883.0, "year": "2022", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.66, "per": 10.36}, {"date": "20221216", "market": "KOSDAQ", "name": "건설", "compare": -1.08, "fluc_ratio": -1.4, "high_price": 76.48, "last_price": 76.02, "low_price": 75.51, "month": "12", "start_price": 76.17, "total_price": 3581470.0, "volume": 27507.0, "volume_price": 35758.0, "year": "2022", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.64, "per": 11.59}, {"date": "20221219", "market": "KOSDAQ", "name": "건설", "compare": -0.55, "fluc_ratio": -0.72, "high_price": 75.96, "last_price": 75.47, "low_price": 75.22, "month": "12", "start_price": 75.77, "total_price": 3555681.0, "volume": 13516.0, "volume_price": 28057.0, "year": "2022", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.64, "per": 11.49}, {"date": "20221220", "market": "KOSDAQ", "name": "건설", "compare": -1.91, "fluc_ratio": -2.53, "high_price": 75.47, "last_price": 73.51, "low_price": 73.3, "month": "12", "start_price": 75.2, "total_price": 3464584.0, "volume": 13067.0, "volume_price": 26971.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.62, "per": 11.22}, {"date": "20221221", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.07, "high_price": 74.17, "last_price": 73.58, "low_price": 73.14, "month": "12", "start_price": 73.89, "total_price": 3467828.0, "volume": 16456.0, "volume_price": 48634.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.62, "per": 11.21}, {"date": "20221222", "market": "KOSDAQ", "name": "건설", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.63, "per": 11.3, "compare": 0.62, "fluc_ratio": 0.84, "high_price": 74.49, "last_price": 74.2, "low_price": 73.92, "month": "12", "start_price": 74.03, "total_price": 3496813.0, "volume": 15763.0, "volume_price": 54122.0, "year": "2022"}, {"date": "20221223", "market": "KOSDAQ", "name": "건설", "compare": -2.12, "fluc_ratio": -2.86, "high_price": 73.65, "last_price": 72.08, "low_price": 71.91, "month": "12", "start_price": 73.65, "total_price": 3398273.0, "volume": 84681.0, "volume_price": 71333.0, "year": "2022"}, {"date": "20221226", "market": "KOSDAQ", "name": "건설", "compare": -0.9, "fluc_ratio": -1.25, "high_price": 72.24, "last_price": 71.19, "low_price": 71.18, "month": "12", "start_price": 71.97, "total_price": 3356452.0, "volume": 23742.0, "volume_price": 32972.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.6, "per": 10.84}, {"date": "20221227", "market": "KOSDAQ", "name": "건설", "compare": 0.95, "fluc_ratio": 1.33, "high_price": 72.66, "last_price": 72.14, "low_price": 71.27, "month": "12", "start_price": 71.27, "total_price": 3400817.0, "volume": 21768.0, "volume_price": 47520.0, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.61, "per": 10.99}, {"date": "20221228", "market": "KOSDAQ", "name": "건설", "compare": -0.9, "fluc_ratio": -1.25, "high_price": 72.08, "last_price": 71.28, "low_price": 71.1, "month": "12", "start_price": 72.02, "total_price": 3338547.0, "volume": 17081.0, "volume_price": 28518.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.6, "per": 10.85}, {"date": "20221229", "market": "KOSDAQ", "name": "건설", "compare": -1.45, "fluc_ratio": -2.03, "high_price": 71.08, "last_price": 69.83, "low_price": 69.44, "month": "12", "start_price": 70.92, "total_price": 3271867.0, "volume": 10394.0, "volume_price": 19044.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.59, "per": 10.62}, {"date": "20230102", "market": "KOSDAQ", "name": "건설", "compare": -1.29, "fluc_ratio": -1.85, "high_price": 70.44, "last_price": 68.54, "low_price": 68.45, "month": "01", "start_price": 69.95, "total_price": 3212316.0, "volume": 10396.0, "volume_price": 27465.0, "year": "2023", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.58, "per": 10.43}, {"date": "20230103", "market": "KOSDAQ", "name": "건설", "compare": 0.16, "fluc_ratio": 0.23, "high_price": 68.9, "last_price": 68.7, "low_price": 66.58, "month": "01", "start_price": 68.43, "total_price": 3225174.0, "volume": 11836.0, "volume_price": 35103.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.58, "per": 10.45}, {"date": "20230104", "market": "KOSDAQ", "name": "건설", "compare": 1.07, "fluc_ratio": 1.56, "high_price": 69.88, "last_price": 69.77, "low_price": 67.96, "month": "01", "start_price": 68.24, "total_price": 3270481.0, "volume": 8205.0, "volume_price": 18468.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.59, "per": 10.62}, {"date": "20230105", "market": "KOSDAQ", "name": "건설", "compare": 1.03, "fluc_ratio": 1.48, "high_price": 70.8, "last_price": 70.8, "low_price": 69.43, "month": "01", "start_price": 69.96, "total_price": 3317492.0, "volume": 12152.0, "volume_price": 26684.0, "year": "2023", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.6, "per": 10.78}, {"date": "20230106", "market": "KOSDAQ", "name": "건설", "compare": 0.43, "fluc_ratio": 0.61, "high_price": 71.64, "last_price": 71.23, "low_price": 69.98, "month": "01", "start_price": 70.08, "total_price": 3340332.0, "volume": 11549.0, "volume_price": 24926.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.6, "per": 10.85}, {"date": "20230109", "market": "KOSDAQ", "name": "건설", "compare": 1.11, "fluc_ratio": 1.56, "high_price": 72.53, "last_price": 72.34, "low_price": 71.68, "month": "01", "start_price": 71.68, "total_price": 3385705.0, "volume": 15793.0, "volume_price": 27582.0, "year": "2023", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.61, "per": 11.02}, {"date": "20230110", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.17, "high_price": 72.78, "last_price": 72.46, "low_price": 71.89, "month": "01", "start_price": 72.42, "total_price": 3394296.0, "volume": 10543.0, "volume_price": 30401.0, "year": "2023", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.61, "per": 11.04}, {"date": "20230111", "market": "KOSDAQ", "name": "건설", "compare": 2.6, "fluc_ratio": 3.59, "high_price": 75.13, "last_price": 75.06, "low_price": 72.85, "month": "01", "start_price": 72.85, "total_price": 3515146.0, "volume": 19560.0, "volume_price": 162846.0, "year": "2023"}, {"date": "20230112", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.27, "high_price": 75.37, "last_price": 74.86, "low_price": 74.47, "month": "01", "start_price": 75.29, "total_price": 3505731.0, "volume": 11657.0, "volume_price": 61239.0, "year": "2023"}, {"date": "20230113", "market": "KOSDAQ", "name": "건설", "compare": 0.65, "fluc_ratio": 0.87, "high_price": 75.51, "last_price": 75.51, "low_price": 75.04, "month": "01", "start_price": 75.2, "total_price": 3536910.0, "volume": 13291.0, "volume_price": 34605.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.64, "per": 11.51}, {"date": "20230116", "market": "KOSDAQ", "name": "건설", "compare": -0.38, "fluc_ratio": -0.5, "high_price": 76.05, "last_price": 75.13, "low_price": 75.13, "month": "01", "start_price": 75.67, "total_price": 3519040.0, "volume": 62207.0, "volume_price": 104047.0, "year": "2023", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.63, "per": 11.45}, {"date": "20230117", "market": "KOSDAQ", "name": "건설", "compare": -0.84, "fluc_ratio": -1.12, "high_price": 75.69, "last_price": 74.29, "low_price": 74.06, "month": "01", "start_price": 75.25, "total_price": 3480394.0, "volume": 21341.0, "volume_price": 77198.0, "year": "2023", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.63, "per": 11.32}, {"date": "20230118", "market": "KOSDAQ", "name": "건설", "compare": -0.23, "fluc_ratio": -0.31, "high_price": 74.41, "last_price": 74.06, "low_price": 73.67, "month": "01", "start_price": 74.17, "total_price": 3469969.0, "volume": 8475.0, "volume_price": 27739.0, "year": "2023", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 0.62, "per": 11.29}, {"date": "20230119", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.27, "high_price": 74.61, "last_price": 73.86, "low_price": 73.77, "month": "01", "start_price": 74.09, "total_price": 3460189.0, "volume": 6968.0, "volume_price": 47469.0, "year": "2023", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 0.62, "per": 11.26}, {"date": "20230120", "market": "KOSDAQ", "name": "건설", "compare": 0.92, "fluc_ratio": 1.25, "high_price": 74.81, "last_price": 74.78, "low_price": 73.76, "month": "01", "start_price": 73.87, "total_price": 3508795.0, "volume": 5814.0, "volume_price": 22194.0, "year": "2023", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 0.63, "per": 11.42}, {"date": "20230125", "market": "KOSDAQ", "name": "건설", "compare": -0.08, "fluc_ratio": -0.11, "high_price": 75.25, "last_price": 74.7, "low_price": 74.66, "month": "01", "start_price": 75.13, "total_price": 3505385.0, "volume": 6452.0, "volume_price": 18945.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230126", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.92, "high_price": 75.51, "last_price": 75.39, "low_price": 74.79, "month": "01", "start_price": 74.79, "total_price": 3540156.0, "volume": 8174.0, "volume_price": 36878.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230127", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.15, "high_price": 75.78, "last_price": 75.28, "low_price": 75.18, "month": "01", "start_price": 75.48, "total_price": 3535944.0, "volume": 7587.0, "volume_price": 26180.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.64, "per": 11.5}, {"date": "20230130", "market": "KOSDAQ", "name": "건설", "compare": 0.12, "fluc_ratio": 0.16, "high_price": 75.72, "last_price": 75.33, "low_price": 74.9, "month": "01", "start_price": 75.52, "total_price": 3538212.0, "volume": 6069.0, "volume_price": 18008.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.64, "per": 11.52}, {"date": "20230131", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.41, "high_price": 75.44, "last_price": 75.02, "low_price": 74.57, "month": "01", "start_price": 75.35, "total_price": 3523484.0, "volume": 15064.0, "volume_price": 52005.0, "year": "2023", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.64, "per": 11.47}, {"date": "20230201", "market": "KOSDAQ", "name": "건설", "compare": -0.08, "fluc_ratio": -0.11, "high_price": 75.49, "last_price": 74.94, "low_price": 74.76, "month": "02", "start_price": 75.28, "total_price": 3519739.0, "volume": 7746.0, "volume_price": 23546.0, "year": "2023", "dividend_ratio": 1.77, "forward_per": "-", "pbr": 0.63, "per": 11.46}, {"date": "20230202", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.92, "high_price": 75.79, "last_price": 75.63, "low_price": 75.29, "month": "02", "start_price": 75.4, "total_price": 3552165.0, "volume": 63298.0, "volume_price": 47704.0, "year": "2023", "dividend_ratio": 1.75, "forward_per": "-", "pbr": 0.64, "per": 11.57}, {"date": "20230203", "market": "KOSDAQ", "name": "건설", "compare": -0.44, "fluc_ratio": -0.58, "high_price": 75.76, "last_price": 75.19, "low_price": 75.19, "month": "02", "start_price": 75.76, "total_price": 3531522.0, "volume": 11824.0, "volume_price": 18014.0, "year": "2023", "dividend_ratio": 1.76, "forward_per": "-", "pbr": 0.64, "per": 11.5}, {"date": "20230206", "market": "KOSDAQ", "name": "건설", "compare": -0.84, "fluc_ratio": -1.12, "high_price": 75.17, "last_price": 74.35, "low_price": 74.04, "month": "02", "start_price": 75.14, "total_price": 3492718.0, "volume": 8554.0, "volume_price": 19814.0, "year": "2023", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.63, "per": 11.36}, {"date": "20230207", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 74.44, "last_price": 74.28, "low_price": 74.11, "month": "02", "start_price": 74.16, "total_price": 3489221.0, "volume": 6178.0, "volume_price": 13965.0, "year": "2023", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.63, "per": 11.36}, {"date": "20230208", "market": "KOSDAQ", "name": "건설", "compare": 0.26, "fluc_ratio": 0.35, "high_price": 74.75, "last_price": 74.54, "low_price": 74.39, "month": "02", "start_price": 74.68, "total_price": 3501519.0, "volume": 5368.0, "volume_price": 14348.0, "year": "2023", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 0.63, "per": 11.4}, {"date": "20230209", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.42, "high_price": 74.55, "last_price": 74.23, "low_price": 74.02, "month": "02", "start_price": 74.49, "total_price": 3486972.0, "volume": 6667.0, "volume_price": 15347.0, "year": "2023", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.63, "per": 11.35}, {"date": "20230210", "market": "KOSDAQ", "name": "건설", "compare": -0.9, "fluc_ratio": -1.21, "high_price": 74.26, "last_price": 73.33, "low_price": 72.88, "month": "02", "start_price": 74.26, "total_price": 3445181.0, "volume": 8411.0, "volume_price": 20159.0, "year": "2023", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.62, "per": 11.21}, {"date": "20230213", "market": "KOSDAQ", "name": "건설", "compare": -0.27, "fluc_ratio": -0.37, "high_price": 73.35, "last_price": 73.06, "low_price": 72.5, "month": "02", "start_price": 73.35, "total_price": 3432752.0, "volume": 6847.0, "volume_price": 17281.0, "year": "2023", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.62, "per": 11.17}, {"date": "20230214", "market": "KOSDAQ", "name": "건설", "compare": 0.53, "fluc_ratio": 0.73, "high_price": 74.45, "last_price": 73.59, "low_price": 72.97, "month": "02", "start_price": 73.1, "total_price": 3457315.0, "volume": 7532.0, "volume_price": 43842.0, "year": "2023", "dividend_ratio": 1.8, "forward_per": "-", "pbr": 0.62, "per": 11.26}, {"date": "20230215", "market": "KOSDAQ", "name": "건설", "compare": -0.83, "fluc_ratio": -1.13, "high_price": 74.36, "last_price": 72.84, "low_price": 72.59, "month": "02", "start_price": 74.1, "total_price": 3423363.0, "volume": 15807.0, "volume_price": 43748.0, "year": "2023", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.62, "per": 11.13}, {"date": "20230216", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.07, "high_price": 73.34, "last_price": 72.89, "low_price": 72.75, "month": "02", "start_price": 73.05, "total_price": 3425302.0, "volume": 8036.0, "volume_price": 26398.0, "year": "2023", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.62, "per": 11.14}, {"date": "20230217", "market": "KOSDAQ", "name": "건설", "compare": 0.06, "fluc_ratio": 0.08, "high_price": 73.54, "last_price": 72.95, "low_price": 72.41, "month": "02", "start_price": 72.48, "total_price": 3427772.0, "volume": 15951.0, "volume_price": 78153.0, "year": "2023", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.62, "per": 11.15}, {"date": "20230220", "market": "KOSDAQ", "name": "건설", "compare": 0.52, "fluc_ratio": 0.71, "high_price": 73.47, "last_price": 73.47, "low_price": 72.5, "month": "02", "start_price": 72.98, "total_price": 3452566.0, "volume": 6043.0, "volume_price": 19752.0, "year": "2023", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.62, "per": 11.23}, {"date": "20230221", "market": "KOSDAQ", "name": "건설", "compare": 0.92, "fluc_ratio": 1.25, "high_price": 74.56, "last_price": 74.39, "low_price": 73.29, "month": "02", "start_price": 73.29, "total_price": 3495162.0, "volume": 12266.0, "volume_price": 53474.0, "year": "2023", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 0.63, "per": 11.37}, {"date": "20230222", "market": "KOSDAQ", "name": "건설", "compare": -1.25, "fluc_ratio": -1.68, "high_price": 73.83, "last_price": 73.14, "low_price": 72.87, "month": "02", "start_price": 73.67, "total_price": 3436713.0, "volume": 5872.0, "volume_price": 16206.0, "year": "2023", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.62, "per": 11.18}, {"date": "20230223", "market": "KOSDAQ", "name": "건설", "compare": -0.26, "fluc_ratio": -0.36, "high_price": 73.24, "last_price": 72.88, "low_price": 72.53, "month": "02", "start_price": 73.14, "total_price": 3420263.0, "volume": 6324.0, "volume_price": 13100.0, "year": "2023", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.62, "per": 11.14}, {"date": "20230224", "market": "KOSDAQ", "name": "건설", "compare": -1.09, "fluc_ratio": -1.5, "high_price": 73.19, "last_price": 71.79, "low_price": 71.76, "month": "02", "start_price": 72.94, "total_price": 3374420.0, "volume": 10689.0, "volume_price": 18181.0, "year": "2023", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.61, "per": 10.97}, {"date": "20230227", "market": "KOSDAQ", "name": "건설", "compare": -0.43, "fluc_ratio": -0.6, "high_price": 71.69, "last_price": 71.36, "low_price": 71.12, "month": "02", "start_price": 71.52, "total_price": 3353976.0, "volume": 5852.0, "volume_price": 13710.0, "year": "2023", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.6, "per": 10.9}, {"date": "20230228", "market": "KOSDAQ", "name": "건설", "compare": 0.79, "fluc_ratio": 1.11, "high_price": 72.39, "last_price": 72.15, "low_price": 71.59, "month": "02", "start_price": 71.61, "total_price": 3390701.0, "volume": 17919.0, "volume_price": 50113.0, "year": "2023", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.61, "per": 11.02}, {"date": "20230302", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.54, "high_price": 73.16, "last_price": 72.54, "low_price": 72.43, "month": "03", "start_price": 72.55, "total_price": 3409019.0, "volume": 10875.0, "volume_price": 32490.0, "year": "2023", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 0.61, "per": 11.08}, {"date": "20230303", "market": "KOSDAQ", "name": "건설", "compare": 0.28, "fluc_ratio": 0.39, "high_price": 73.01, "last_price": 72.82, "low_price": 72.46, "month": "03", "start_price": 72.76, "total_price": 3421873.0, "volume": 11884.0, "volume_price": 42736.0, "year": "2023", "dividend_ratio": 1.82, "forward_per": "-", "pbr": 0.62, "per": 11.13}, {"date": "20230306", "market": "KOSDAQ", "name": "건설", "compare": 0.34, "fluc_ratio": 0.47, "high_price": 73.27, "last_price": 73.16, "low_price": 72.49, "month": "03", "start_price": 73.12, "total_price": 3438173.0, "volume": 9982.0, "volume_price": 36392.0, "year": "2023", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.62, "per": 11.18}, {"date": "20230307", "market": "KOSDAQ", "name": "건설", "compare": 1.38, "fluc_ratio": 1.89, "high_price": 74.54, "last_price": 74.54, "low_price": 72.81, "month": "03", "start_price": 72.94, "total_price": 3502621.0, "volume": 17989.0, "volume_price": 107760.0, "year": "2023", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 0.63, "per": 11.4}, {"date": "20230308", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.42, "high_price": 74.26, "last_price": 74.23, "low_price": 73.55, "month": "03", "start_price": 74.16, "total_price": 3488282.0, "volume": 10633.0, "volume_price": 72268.0, "year": "2023", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.63, "per": 11.35}, {"date": "20230309", "market": "KOSDAQ", "name": "건설", "compare": -0.21, "fluc_ratio": -0.28, "high_price": 75.27, "last_price": 74.02, "low_price": 73.44, "month": "03", "start_price": 74.25, "total_price": 3478301.0, "volume": 11381.0, "volume_price": 102501.0, "year": "2023", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.63, "per": 11.31}, {"date": "20230310", "market": "KOSDAQ", "name": "건설", "compare": -1.34, "fluc_ratio": -1.81, "high_price": 74.57, "last_price": 72.68, "low_price": 72.61, "month": "03", "start_price": 73.46, "total_price": 3416291.0, "volume": 15496.0, "volume_price": 64438.0, "year": "2023", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 0.61, "per": 11.11}, {"date": "20230313", "market": "KOSDAQ", "name": "건설", "compare": -0.86, "fluc_ratio": -1.18, "high_price": 71.98, "last_price": 71.82, "low_price": 70.46, "month": "03", "start_price": 71.92, "total_price": 3573075.0, "volume": 26064.0, "volume_price": 328157.0, "year": "2023", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.61, "per": 10.97}, {"date": "20230314", "market": "KOSDAQ", "name": "건설", "compare": -1.21, "fluc_ratio": -1.68, "high_price": 71.86, "last_price": 70.61, "low_price": 69.66, "month": "03", "start_price": 71.32, "total_price": 3513890.0, "volume": 35438.0, "volume_price": 433218.0, "year": "2023", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.63, "per": 11.12}, {"date": "20230315", "market": "KOSDAQ", "name": "건설", "compare": 3.43, "fluc_ratio": 4.86, "high_price": 74.44, "last_price": 74.04, "low_price": 71.29, "month": "03", "start_price": 71.29, "total_price": 3683738.0, "volume": 27326.0, "volume_price": 476467.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.66, "per": 11.67}, {"date": "20230316", "market": "KOSDAQ", "name": "건설", "compare": -0.59, "fluc_ratio": -0.8, "high_price": 74.1, "last_price": 73.45, "low_price": 71.9, "month": "03", "start_price": 73.38, "total_price": 3654806.0, "volume": 27023.0, "volume_price": 443511.0, "year": "2023", "dividend_ratio": 1.74, "forward_per": "-", "pbr": 0.65, "per": 11.57}, {"date": "20230317", "market": "KOSDAQ", "name": "건설", "compare": 0.47, "fluc_ratio": 0.64, "high_price": 74.37, "last_price": 73.92, "low_price": 73.12, "month": "03", "start_price": 74.01, "total_price": 3677178.0, "volume": 23972.0, "volume_price": 154546.0, "year": "2023", "dividend_ratio": 1.73, "forward_per": "-", "pbr": 0.66, "per": 11.65}, {"date": "20230320", "market": "KOSDAQ", "name": "건설", "compare": 0.41, "fluc_ratio": 0.55, "high_price": 74.99, "last_price": 74.33, "low_price": 73.48, "month": "03", "start_price": 73.61, "total_price": 3697630.0, "volume": 37331.0, "volume_price": 108709.0, "year": "2023", "dividend_ratio": 1.72, "forward_per": "-", "pbr": 0.66, "per": 11.71}, {"date": "20230321", "market": "KOSDAQ", "name": "건설", "compare": 1.26, "fluc_ratio": 1.7, "high_price": 76.03, "last_price": 75.59, "low_price": 74.84, "month": "03", "start_price": 74.88, "total_price": 3762120.0, "volume": 21395.0, "volume_price": 226343.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.67, "per": 11.92}, {"date": "20230322", "market": "KOSDAQ", "name": "건설", "compare": -0.1, "fluc_ratio": -0.13, "high_price": 76.24, "last_price": 75.51, "low_price": 75.39, "month": "03", "start_price": 75.92, "total_price": 3757730.0, "volume": 29205.0, "volume_price": 155956.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.67, "per": 11.91}, {"date": "20230323", "market": "KOSDAQ", "name": "건설", "compare": -0.93, "fluc_ratio": -1.23, "high_price": 75.61, "last_price": 74.58, "low_price": 74.16, "month": "03", "start_price": 75.25, "total_price": 3712515.0, "volume": 23763.0, "volume_price": 170421.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.66, "per": 11.77}, {"date": "20230324", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.82, "high_price": 75.55, "last_price": 75.27, "low_price": 74.59, "month": "03", "start_price": 75.24, "total_price": 3748392.0, "volume": 19748.0, "volume_price": 131084.0, "year": "2023", "dividend_ratio": 1.71, "forward_per": "-", "pbr": 0.67, "per": 11.19}, {"date": "20230327", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 75.81, "last_price": 75.3, "low_price": 74.48, "month": "03", "start_price": 75.42, "total_price": 3750209.0, "volume": 26245.0, "volume_price": 196381.0, "year": "2023", "dividend_ratio": 1.7, "forward_per": "-", "pbr": 0.67, "per": 11.19}, {"date": "20230328", "market": "KOSDAQ", "name": "건설", "compare": 0.77, "fluc_ratio": 1.02, "high_price": 76.26, "last_price": 76.07, "low_price": 75.2, "month": "03", "start_price": 75.33, "total_price": 3788175.0, "volume": 18219.0, "volume_price": 168889.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.68, "per": 11.31}, {"date": "20230329", "market": "KOSDAQ", "name": "건설", "compare": 1.8, "fluc_ratio": 2.37, "high_price": 77.89, "last_price": 77.87, "low_price": 76.19, "month": "03", "start_price": 76.57, "total_price": 3876711.0, "volume": 21818.0, "volume_price": 159939.0, "year": "2023", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 0.69, "per": 11.58}, {"date": "20230330", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.41, "high_price": 78.45, "last_price": 78.19, "low_price": 77.12, "month": "03", "start_price": 78.31, "total_price": 3864453.0, "volume": 18179.0, "volume_price": 111423.0, "year": "2023", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.7, "per": 11.63}, {"date": "20230331", "market": "KOSDAQ", "name": "건설", "compare": 0.1, "fluc_ratio": 0.13, "high_price": 79.39, "last_price": 78.29, "low_price": 78.0, "month": "03", "start_price": 78.62, "total_price": 3869466.0, "volume": 33850.0, "volume_price": 273491.0, "year": "2023", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.7, "per": 11.69}, {"date": "20230403", "market": "KOSDAQ", "name": "건설", "compare": 1.36, "fluc_ratio": 1.74, "high_price": 79.67, "last_price": 79.65, "low_price": 78.08, "month": "04", "start_price": 78.22, "total_price": 3936597.0, "volume": 51455.0, "volume_price": 296462.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.71, "per": 11.92}, {"date": "20230404", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.18, "high_price": 81.61, "last_price": 79.79, "low_price": 79.54, "month": "04", "start_price": 79.61, "total_price": 3943578.0, "volume": 33866.0, "volume_price": 274872.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.72, "per": 11.94}, {"date": "20230405", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.56, "high_price": 80.38, "last_price": 80.33, "low_price": 79.29, "month": "04", "start_price": 79.97, "total_price": 3972744.0, "volume": 15755.0, "volume_price": 94752.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.72, "per": 12.0}, {"date": "20230406", "market": "KOSDAQ", "name": "건설", "compare": -0.26, "fluc_ratio": -0.32, "high_price": 80.6, "last_price": 80.05, "low_price": 78.93, "month": "04", "start_price": 80.46, "total_price": 3959672.0, "volume": 20505.0, "volume_price": 266664.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.72, "per": 11.95}, {"date": "20230407", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.52, "high_price": 80.23, "last_price": 79.63, "low_price": 79.44, "month": "04", "start_price": 80.18, "total_price": 3957421.0, "volume": 10498.0, "volume_price": 95323.0, "year": "2023", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.72, "per": 9.56}, {"date": "20230410", "market": "KOSDAQ", "name": "건설", "compare": -0.45, "fluc_ratio": -0.56, "high_price": 79.78, "last_price": 79.25, "low_price": 78.38, "month": "04", "start_price": 79.64, "total_price": 3938777.0, "volume": 14192.0, "volume_price": 131331.0, "year": "2023", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.72, "per": 9.51}, {"date": "20230411", "market": "KOSDAQ", "name": "건설", "compare": 0.86, "fluc_ratio": 1.09, "high_price": 80.13, "last_price": 80.11, "low_price": 77.93, "month": "04", "start_price": 79.49, "total_price": 3981418.0, "volume": 12702.0, "volume_price": 130272.0, "year": "2023", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.73, "per": 9.62}, {"date": "20230412", "market": "KOSDAQ", "name": "건설", "compare": -0.01, "fluc_ratio": -0.01, "high_price": 80.51, "last_price": 80.1, "low_price": 79.32, "month": "04", "start_price": 79.72, "total_price": 3982043.0, "volume": 13204.0, "volume_price": 98996.0, "year": "2023", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.73, "per": 9.62}, {"date": "20230413", "market": "KOSDAQ", "name": "건설", "compare": 0.56, "fluc_ratio": 0.7, "high_price": 80.66, "last_price": 80.66, "low_price": 78.85, "month": "04", "start_price": 80.3, "total_price": 4009844.0, "volume": 12486.0, "volume_price": 85060.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.73, "per": 9.69}, {"date": "20230414", "market": "KOSDAQ", "name": "건설", "compare": 1.06, "fluc_ratio": 1.31, "high_price": 81.73, "last_price": 81.72, "low_price": 80.84, "month": "04", "start_price": 81.07, "total_price": 4062731.0, "volume": 17780.0, "volume_price": 95486.0, "year": "2023", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.74, "per": 9.82}, {"date": "20230417", "market": "KOSDAQ", "name": "건설", "compare": 1.37, "fluc_ratio": 1.68, "high_price": 83.09, "last_price": 83.09, "low_price": 81.43, "month": "04", "start_price": 81.94, "total_price": 4131184.0, "volume": 20725.0, "volume_price": 109973.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.76, "per": 10.0}, {"date": "20230418", "market": "KOSDAQ", "name": "건설", "compare": -1.86, "fluc_ratio": -2.24, "high_price": 83.37, "last_price": 81.23, "low_price": 81.23, "month": "04", "start_price": 83.23, "total_price": 4038671.0, "volume": 19172.0, "volume_price": 161974.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.74, "per": 9.77}, {"date": "20230419", "market": "KOSDAQ", "name": "건설", "compare": 1.48, "fluc_ratio": 1.82, "high_price": 82.89, "last_price": 82.71, "low_price": 81.39, "month": "04", "start_price": 81.47, "total_price": 4112565.0, "volume": 20520.0, "volume_price": 149740.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.75, "per": 9.95}, {"date": "20230420", "market": "KOSDAQ", "name": "건설", "compare": -2.35, "fluc_ratio": -2.84, "high_price": 82.71, "last_price": 80.36, "low_price": 80.09, "month": "04", "start_price": 82.71, "total_price": 3995706.0, "volume": 11092.0, "volume_price": 73598.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.73, "per": 9.67}, {"date": "20230421", "market": "KOSDAQ", "name": "건설", "compare": 0.94, "fluc_ratio": 1.17, "high_price": 81.3, "last_price": 81.3, "low_price": 78.77, "month": "04", "start_price": 80.34, "total_price": 4042247.0, "volume": 13540.0, "volume_price": 104860.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.74, "per": 9.79}, {"date": "20230424", "market": "KOSDAQ", "name": "건설", "compare": -1.13, "fluc_ratio": -1.39, "high_price": 81.6, "last_price": 80.17, "low_price": 79.99, "month": "04", "start_price": 81.6, "total_price": 3989071.0, "volume": 10557.0, "volume_price": 75833.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.73, "per": 9.65}, {"date": "20230425", "market": "KOSDAQ", "name": "건설", "compare": -0.87, "fluc_ratio": -1.09, "high_price": 80.12, "last_price": 79.3, "low_price": 78.29, "month": "04", "start_price": 80.01, "total_price": 3946186.0, "volume": 16469.0, "volume_price": 151490.0, "year": "2023", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.72, "per": 9.54}, {"date": "20230426", "market": "KOSDAQ", "name": "건설", "compare": -2.07, "fluc_ratio": -2.61, "high_price": 79.26, "last_price": 77.23, "low_price": 77.19, "month": "04", "start_price": 79.18, "total_price": 3842724.0, "volume": 24467.0, "volume_price": 227314.0, "year": "2023", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.7, "per": 9.28}, {"date": "20230427", "market": "KOSDAQ", "name": "건설", "compare": -0.37, "fluc_ratio": -0.48, "high_price": 77.16, "last_price": 76.91, "low_price": 75.69, "month": "04", "start_price": 76.92, "total_price": 3827129.0, "volume": 43048.0, "volume_price": 107727.0, "year": "2023", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.7, "per": 9.24}, {"date": "20230428", "market": "KOSDAQ", "name": "건설", "compare": -0.64, "fluc_ratio": -0.83, "high_price": 77.63, "last_price": 76.27, "low_price": 76.12, "month": "04", "start_price": 77.57, "total_price": 3795145.0, "volume": 42503.0, "volume_price": 206061.0, "year": "2023", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.69, "per": 9.15}, {"date": "20230502", "market": "KOSDAQ", "name": "건설", "compare": 1.43, "fluc_ratio": 1.87, "high_price": 77.93, "last_price": 77.7, "low_price": 76.12, "month": "05", "start_price": 76.32, "total_price": 3654367.0, "volume": 48828.0, "volume_price": 92224.0, "year": "2023", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.68, "per": 9.09}, {"date": "20230503", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.5, "high_price": 78.17, "last_price": 77.31, "low_price": 77.19, "month": "05", "start_price": 77.38, "total_price": 3636355.0, "volume": 44622.0, "volume_price": 84734.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.68, "per": 9.04}, {"date": "20230504", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.23, "high_price": 77.91, "last_price": 77.49, "low_price": 76.71, "month": "05", "start_price": 77.16, "total_price": 3644796.0, "volume": 20998.0, "volume_price": 111014.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.68, "per": 9.08}, {"date": "20230508", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.25, "high_price": 78.41, "last_price": 77.68, "low_price": 77.52, "month": "05", "start_price": 77.63, "total_price": 3654027.0, "volume": 7927.0, "volume_price": 31343.0, "year": "2023", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.68, "per": 9.11}, {"date": "20230509", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.24, "high_price": 78.33, "last_price": 77.87, "low_price": 77.58, "month": "05", "start_price": 78.1, "total_price": 3662827.0, "volume": 31057.0, "volume_price": 96191.0, "year": "2023"}, {"date": "20230510", "market": "KOSDAQ", "name": "건설", "compare": -0.36, "fluc_ratio": -0.46, "high_price": 78.43, "last_price": 77.51, "low_price": 77.32, "month": "05", "start_price": 77.83, "total_price": 3645842.0, "volume": 7737.0, "volume_price": 31435.0, "year": "2023", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.68, "per": 9.09}, {"date": "20230511", "market": "KOSDAQ", "name": "건설", "compare": 0.57, "fluc_ratio": 0.74, "high_price": 78.83, "last_price": 78.08, "low_price": 77.95, "month": "05", "start_price": 78.0, "total_price": 3672832.0, "volume": 14623.0, "volume_price": 109204.0, "year": "2023"}, {"date": "20230512", "market": "KOSDAQ", "name": "건설", "compare": -0.74, "fluc_ratio": -0.95, "high_price": 78.14, "last_price": 77.34, "low_price": 76.98, "month": "05", "start_price": 78.05, "total_price": 3637691.0, "volume": 6644.0, "volume_price": 28231.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.68, "per": 9.07}, {"date": "20230515", "market": "KOSDAQ", "name": "건설", "compare": -0.5, "fluc_ratio": -0.65, "high_price": 78.35, "last_price": 76.84, "low_price": 76.65, "month": "05", "start_price": 77.9, "total_price": 3614339.0, "volume": 7697.0, "volume_price": 44013.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.68, "per": 9.02}, {"date": "20230516", "market": "KOSDAQ", "name": "건설", "compare": 0.64, "fluc_ratio": 0.83, "high_price": 77.65, "last_price": 77.48, "low_price": 77.02, "month": "05", "start_price": 77.23, "total_price": 3644358.0, "volume": 44368.0, "volume_price": 68400.0, "year": "2023", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.68, "per": 9.09}, {"date": "20230517", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.41, "high_price": 78.09, "last_price": 77.8, "low_price": 77.21, "month": "05", "start_price": 77.36, "total_price": 3663341.0, "volume": 18754.0, "volume_price": 33218.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.69, "per": 9.14}, {"date": "20230518", "market": "KOSDAQ", "name": "건설", "compare": 0.59, "fluc_ratio": 0.76, "high_price": 78.39, "last_price": 78.39, "low_price": 77.8, "month": "05", "start_price": 78.07, "total_price": 3692620.0, "volume": 16620.0, "volume_price": 33397.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.69, "per": 9.21}, {"date": "20230519", "market": "KOSDAQ", "name": "건설", "compare": 1.11, "fluc_ratio": 1.42, "high_price": 80.48, "last_price": 79.5, "low_price": 78.51, "month": "05", "start_price": 78.7, "total_price": 3744857.0, "volume": 28880.0, "volume_price": 55587.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.7, "per": 9.34}, {"date": "20230522", "market": "KOSDAQ", "name": "건설", "compare": 0.58, "fluc_ratio": 0.73, "high_price": 80.32, "last_price": 80.11, "low_price": 79.12, "month": "05", "start_price": 79.48, "total_price": 3773779.0, "volume": 11127.0, "volume_price": 35726.0, "year": "2023", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.71, "per": 9.41}, {"date": "20230523", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.14, "high_price": 81.05, "last_price": 80.22, "low_price": 79.67, "month": "05", "start_price": 80.61, "total_price": 3778935.0, "volume": 26719.0, "volume_price": 68723.0, "year": "2023", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.71, "per": 9.43}, {"date": "20230524", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.34, "high_price": 82.07, "last_price": 80.5, "low_price": 79.41, "month": "05", "start_price": 79.98, "total_price": 3792070.0, "volume": 61821.0, "volume_price": 123861.0, "year": "2023", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.71, "per": 9.46}, {"date": "20230525", "market": "KOSDAQ", "name": "건설", "compare": -0.87, "fluc_ratio": -1.08, "high_price": 81.64, "last_price": 79.63, "low_price": 79.42, "month": "05", "start_price": 80.6, "total_price": 3751317.0, "volume": 46526.0, "volume_price": 79375.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.7, "per": 9.35}, {"date": "20230526", "market": "KOSDAQ", "name": "건설", "compare": -1.07, "fluc_ratio": -1.34, "high_price": 80.02, "last_price": 78.51, "low_price": 78.37, "month": "05", "start_price": 79.89, "total_price": 3698253.0, "volume": 12125.0, "volume_price": 27173.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.69, "per": 9.22}, {"date": "20230530", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 78.97, "last_price": 78.52, "low_price": 78.23, "month": "05", "start_price": 78.82, "total_price": 3700427.0, "volume": 13020.0, "volume_price": 26080.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.69, "per": 9.23}, {"date": "20230531", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.43, "high_price": 78.64, "last_price": 78.18, "low_price": 78.06, "month": "05", "start_price": 78.38, "total_price": 3684329.0, "volume": 15669.0, "volume_price": 28425.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.69, "per": 9.18}, {"date": "20230601", "market": "KOSDAQ", "name": "건설", "compare": -0.24, "fluc_ratio": -0.31, "high_price": 78.3, "last_price": 77.9, "low_price": 77.76, "month": "06", "start_price": 78.14, "total_price": 3671382.0, "volume": 6254.0, "volume_price": 15332.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.69, "per": 9.16}, {"date": "20230602", "market": "KOSDAQ", "name": "건설", "compare": 0.59, "fluc_ratio": 0.76, "high_price": 78.54, "last_price": 78.54, "low_price": 77.85, "month": "06", "start_price": 78.06, "total_price": 3701815.0, "volume": 6001.0, "volume_price": 19061.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.69, "per": 9.23}, {"date": "20230605", "market": "KOSDAQ", "name": "건설", "compare": 0.96, "fluc_ratio": 1.22, "high_price": 79.54, "last_price": 79.5, "low_price": 78.89, "month": "06", "start_price": 79.05, "total_price": 3746950.0, "volume": 9761.0, "volume_price": 28309.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.7, "per": 9.34}, {"date": "20230607", "market": "KOSDAQ", "name": "건설", "compare": 0.07, "fluc_ratio": 0.09, "high_price": 79.82, "last_price": 79.57, "low_price": 79.4, "month": "06", "start_price": 79.63, "total_price": 3750406.0, "volume": 5556.0, "volume_price": 19906.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.7, "per": 9.35}, {"date": "20230608", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.11, "high_price": 79.68, "last_price": 79.45, "low_price": 79.03, "month": "06", "start_price": 79.62, "total_price": 3744679.0, "volume": 5844.0, "volume_price": 20977.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.7, "per": 9.34}, {"date": "20230609", "market": "KOSDAQ", "name": "건설", "compare": 0.69, "fluc_ratio": 0.87, "high_price": 80.14, "last_price": 80.14, "low_price": 79.59, "month": "06", "start_price": 79.7, "total_price": 3783544.0, "volume": 8362.0, "volume_price": 33467.0, "year": "2023", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.69, "per": 9.25}, {"date": "20230612", "market": "KOSDAQ", "name": "건설", "compare": 0.17, "fluc_ratio": 0.21, "high_price": 80.52, "last_price": 80.31, "low_price": 79.81, "month": "06", "start_price": 80.32, "total_price": 3791437.0, "volume": 9108.0, "volume_price": 35774.0, "year": "2023", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.69, "per": 9.27}, {"date": "20230613", "market": "KOSDAQ", "name": "건설", "compare": -0.34, "fluc_ratio": -0.42, "high_price": 81.08, "last_price": 79.94, "low_price": 79.76, "month": "06", "start_price": 81.08, "total_price": 3774201.0, "volume": 22253.0, "volume_price": 126108.0, "year": "2023", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.69, "per": 9.23}, {"date": "20230614", "market": "KOSDAQ", "name": "건설", "compare": -1.6, "fluc_ratio": -2.0, "high_price": 80.28, "last_price": 78.38, "low_price": 78.05, "month": "06", "start_price": 80.28, "total_price": 3700569.0, "volume": 7663.0, "volume_price": 36185.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.67, "per": 9.04}, {"date": "20230615", "market": "KOSDAQ", "name": "건설", "compare": -0.61, "fluc_ratio": -0.78, "high_price": 78.92, "last_price": 77.73, "low_price": 77.15, "month": "06", "start_price": 78.48, "total_price": 3669980.0, "volume": 6259.0, "volume_price": 24737.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.67, "per": 8.97}, {"date": "20230616", "market": "KOSDAQ", "name": "건설", "compare": 1.38, "fluc_ratio": 1.78, "high_price": 79.11, "last_price": 79.1, "low_price": 77.94, "month": "06", "start_price": 77.99, "total_price": 3735344.0, "volume": 7065.0, "volume_price": 25140.0, "year": "2023", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.68, "per": 9.14}, {"date": "20230619", "market": "KOSDAQ", "name": "건설", "compare": 1.95, "fluc_ratio": 2.46, "high_price": 81.13, "last_price": 81.12, "low_price": 79.26, "month": "06", "start_price": 79.27, "total_price": 3830594.0, "volume": 19800.0, "volume_price": 66545.0, "year": "2023", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 0.7, "per": 9.37}, {"date": "20230620", "market": "KOSDAQ", "name": "건설", "compare": -0.91, "fluc_ratio": -1.12, "high_price": 81.42, "last_price": 80.21, "low_price": 80.03, "month": "06", "start_price": 81.42, "total_price": 3787717.0, "volume": 12547.0, "volume_price": 41083.0, "year": "2023", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.69, "per": 9.27}, {"date": "20230621", "market": "KOSDAQ", "name": "건설", "compare": -0.68, "fluc_ratio": -0.85, "high_price": 80.29, "last_price": 79.54, "low_price": 79.46, "month": "06", "start_price": 80.23, "total_price": 3755986.0, "volume": 5717.0, "volume_price": 21668.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.68, "per": 9.17}, {"date": "20230622", "market": "KOSDAQ", "name": "건설", "compare": 0.01, "fluc_ratio": 0.01, "high_price": 79.77, "last_price": 79.44, "low_price": 78.91, "month": "06", "start_price": 79.31, "total_price": 3751213.0, "volume": 41941.0, "volume_price": 80258.0, "year": "2023", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.68, "per": 9.18}, {"date": "20230623", "market": "KOSDAQ", "name": "건설", "compare": -0.84, "fluc_ratio": -1.06, "high_price": 79.42, "last_price": 78.62, "low_price": 78.31, "month": "06", "start_price": 79.42, "total_price": 3712595.0, "volume": 19499.0, "volume_price": 41643.0, "year": "2023", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.68, "per": 9.08}, {"date": "20230626", "market": "KOSDAQ", "name": "건설", "compare": 0.18, "fluc_ratio": 0.23, "high_price": 79.15, "last_price": 78.83, "low_price": 78.63, "month": "06", "start_price": 78.79, "total_price": 3722464.0, "volume": 9341.0, "volume_price": 36754.0, "year": "2023", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.68, "per": 9.1}, {"date": "20230627", "market": "KOSDAQ", "name": "건설", "compare": -0.29, "fluc_ratio": -0.37, "high_price": 79.08, "last_price": 78.5, "low_price": 78.4, "month": "06", "start_price": 78.9, "total_price": 3706771.0, "volume": 5760.0, "volume_price": 30029.0, "year": "2023", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.67, "per": 9.06}, {"date": "20230628", "market": "KOSDAQ", "name": "건설", "compare": -0.51, "fluc_ratio": -0.65, "high_price": 78.71, "last_price": 77.96, "low_price": 77.88, "month": "06", "start_price": 78.71, "total_price": 3681177.0, "volume": 6442.0, "volume_price": 19559.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.67, "per": 9.0}, {"date": "20230629", "market": "KOSDAQ", "name": "건설", "compare": -0.03, "fluc_ratio": -0.04, "high_price": 78.32, "last_price": 77.89, "low_price": 77.63, "month": "06", "start_price": 78.01, "total_price": 3678231.0, "volume": 8497.0, "volume_price": 30098.0, "year": "2023", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.67, "per": 9.0}, {"date": "20230630", "market": "KOSDAQ", "name": "건설", "compare": 0.15, "fluc_ratio": 0.19, "high_price": 78.16, "last_price": 78.04, "low_price": 76.96, "month": "06", "start_price": 77.87, "total_price": 3686974.0, "volume": 13686.0, "volume_price": 31408.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.67, "per": 9.02}, {"date": "20230703", "market": "KOSDAQ", "name": "건설", "compare": 0.66, "fluc_ratio": 0.85, "high_price": 78.91, "last_price": 78.69, "low_price": 78.17, "month": "07", "start_price": 78.26, "total_price": 3717224.0, "volume": 7008.0, "volume_price": 20541.0, "year": "2023", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.68, "per": 9.09}, {"date": "20230704", "market": "KOSDAQ", "name": "건설", "compare": -0.12, "fluc_ratio": -0.15, "high_price": 78.82, "last_price": 78.57, "low_price": 77.87, "month": "07", "start_price": 78.81, "total_price": 3711968.0, "volume": 5058.0, "volume_price": 19081.0, "year": "2023", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.68, "per": 9.08}, {"date": "20230705", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.53, "high_price": 78.78, "last_price": 78.15, "low_price": 77.97, "month": "07", "start_price": 78.69, "total_price": 3692009.0, "volume": 8125.0, "volume_price": 54301.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.67, "per": 9.03}, {"date": "20230706", "market": "KOSDAQ", "name": "건설", "compare": -1.52, "fluc_ratio": -1.94, "high_price": 78.17, "last_price": 76.63, "low_price": 76.27, "month": "07", "start_price": 78.17, "total_price": 3620362.0, "volume": 5834.0, "volume_price": 24228.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.66, "per": 8.85}, {"date": "20230707", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.26, "high_price": 76.78, "last_price": 76.43, "low_price": 76.05, "month": "07", "start_price": 76.55, "total_price": 3610847.0, "volume": 8450.0, "volume_price": 69672.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.66, "per": 8.83}, {"date": "20230710", "market": "KOSDAQ", "name": "건설", "compare": 0.98, "fluc_ratio": 1.28, "high_price": 77.94, "last_price": 77.41, "low_price": 76.42, "month": "07", "start_price": 76.46, "total_price": 3657051.0, "volume": 26355.0, "volume_price": 132430.0, "year": "2023", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.67, "per": 8.94}, {"date": "20230711", "market": "KOSDAQ", "name": "건설", "compare": 1.18, "fluc_ratio": 1.52, "high_price": 78.67, "last_price": 78.59, "low_price": 77.84, "month": "07", "start_price": 77.93, "total_price": 3712913.0, "volume": 12457.0, "volume_price": 122042.0, "year": "2023", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.68, "per": 9.07}, {"date": "20230712", "market": "KOSDAQ", "name": "건설", "compare": -0.04, "fluc_ratio": -0.05, "high_price": 79.12, "last_price": 78.48, "low_price": 78.13, "month": "07", "start_price": 78.79, "total_price": 3707596.0, "volume": 7366.0, "volume_price": 39675.0, "year": "2023"}, {"date": "20230713", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.46, "high_price": 79.03, "last_price": 78.84, "low_price": 78.41, "month": "07", "start_price": 78.72, "total_price": 3724474.0, "volume": 5562.0, "volume_price": 30609.0, "year": "2023", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.68, "per": 9.11}, {"date": "20230714", "market": "KOSDAQ", "name": "건설", "compare": -0.63, "fluc_ratio": -0.8, "high_price": 78.79, "last_price": 78.21, "low_price": 77.37, "month": "07", "start_price": 78.79, "total_price": 3696387.0, "volume": 7246.0, "volume_price": 26550.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.67, "per": 9.04}, {"date": "20230717", "market": "KOSDAQ", "name": "건설", "compare": 0.62, "fluc_ratio": 0.79, "high_price": 79.11, "last_price": 78.83, "low_price": 78.16, "month": "07", "start_price": 78.76, "total_price": 3725335.0, "volume": 19861.0, "volume_price": 90111.0, "year": "2023", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.68, "per": 9.11}, {"date": "20230718", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -0.99, "high_price": 79.07, "last_price": 78.05, "low_price": 77.64, "month": "07", "start_price": 78.84, "total_price": 3688496.0, "volume": 21687.0, "volume_price": 48108.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.67, "per": 9.01}, {"date": "20230719", "market": "KOSDAQ", "name": "건설", "compare": -0.68, "fluc_ratio": -0.87, "high_price": 78.1, "last_price": 77.32, "low_price": 77.14, "month": "07", "start_price": 78.01, "total_price": 3654320.0, "volume": 11210.0, "volume_price": 34736.0, "year": "2023", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.66, "per": 8.92}, {"date": "20230720", "market": "KOSDAQ", "name": "건설", "compare": 0.96, "fluc_ratio": 1.24, "high_price": 78.21, "last_price": 78.21, "low_price": 76.88, "month": "07", "start_price": 77.09, "total_price": 3696139.0, "volume": 12146.0, "volume_price": 58142.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.67, "per": 9.04}, {"date": "20230721", "market": "KOSDAQ", "name": "건설", "compare": -1.11, "fluc_ratio": -1.42, "high_price": 77.79, "last_price": 77.1, "low_price": 77.05, "month": "07", "start_price": 77.61, "total_price": 3643549.0, "volume": 12351.0, "volume_price": 31021.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.66, "per": 8.91}, {"date": "20230724", "market": "KOSDAQ", "name": "건설", "compare": -1.39, "fluc_ratio": -1.8, "high_price": 77.08, "last_price": 75.71, "low_price": 75.28, "month": "07", "start_price": 76.99, "total_price": 3578286.0, "volume": 17147.0, "volume_price": 86684.0, "year": "2023", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 0.65, "per": 8.74}, {"date": "20230725", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.15, "high_price": 76.53, "last_price": 75.77, "low_price": 75.21, "month": "07", "start_price": 75.69, "total_price": 3580786.0, "volume": 15583.0, "volume_price": 115937.0, "year": "2023", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 0.65, "per": 8.75}, {"date": "20230726", "market": "KOSDAQ", "name": "건설", "compare": -3.95, "fluc_ratio": -5.21, "high_price": 75.82, "last_price": 71.8, "low_price": 70.9, "month": "07", "start_price": 75.72, "total_price": 3393186.0, "volume": 14038.0, "volume_price": 69847.0, "year": "2023", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 0.62, "per": 8.27}, {"date": "20230727", "market": "KOSDAQ", "name": "건설", "compare": 1.75, "fluc_ratio": 2.44, "high_price": 74.14, "last_price": 73.39, "low_price": 71.66, "month": "07", "start_price": 71.66, "total_price": 3468512.0, "volume": 7447.0, "volume_price": 52402.0, "year": "2023", "dividend_ratio": 2.02, "forward_per": "-", "pbr": 0.63, "per": 8.48}, {"date": "20230728", "market": "KOSDAQ", "name": "건설", "compare": 1.26, "fluc_ratio": 1.72, "high_price": 74.85, "last_price": 74.65, "low_price": 73.09, "month": "07", "start_price": 73.59, "total_price": 3527941.0, "volume": 5422.0, "volume_price": 33956.0, "year": "2023", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 0.64, "per": 8.62}, {"date": "20230731", "market": "KOSDAQ", "name": "건설", "compare": 1.83, "fluc_ratio": 2.45, "high_price": 76.79, "last_price": 76.48, "low_price": 74.84, "month": "07", "start_price": 75.07, "total_price": 3614273.0, "volume": 15119.0, "volume_price": 88387.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.66, "per": 8.84}, {"date": "20230801", "market": "KOSDAQ", "name": "건설", "compare": 0.26, "fluc_ratio": 0.34, "high_price": 76.83, "last_price": 76.74, "low_price": 76.2, "month": "08", "start_price": 76.71, "total_price": 3626815.0, "volume": 6523.0, "volume_price": 35455.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.66, "per": 8.86}, {"date": "20230802", "market": "KOSDAQ", "name": "건설", "compare": 0.02, "fluc_ratio": 0.03, "high_price": 78.3, "last_price": 76.71, "low_price": 76.21, "month": "08", "start_price": 76.83, "total_price": 3625494.0, "volume": 11231.0, "volume_price": 116654.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.66, "per": 8.86}, {"date": "20230803", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -1.02, "high_price": 76.73, "last_price": 75.93, "low_price": 75.0, "month": "08", "start_price": 76.18, "total_price": 3588503.0, "volume": 5587.0, "volume_price": 40846.0, "year": "2023", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.65, "per": 8.78}, {"date": "20230804", "market": "KOSDAQ", "name": "건설", "compare": 0.94, "fluc_ratio": 1.24, "high_price": 76.95, "last_price": 76.89, "low_price": 75.31, "month": "08", "start_price": 75.59, "total_price": 3633987.0, "volume": 6248.0, "volume_price": 28813.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.66, "per": 8.9}, {"date": "20230807", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.39, "high_price": 77.31, "last_price": 76.69, "low_price": 75.85, "month": "08", "start_price": 76.99, "total_price": 3625239.0, "volume": 3847.0, "volume_price": 18354.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.66, "per": 8.86}, {"date": "20230808", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.14, "high_price": 77.08, "last_price": 76.58, "low_price": 76.23, "month": "08", "start_price": 76.74, "total_price": 3619156.0, "volume": 10453.0, "volume_price": 48347.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.66, "per": 8.85}, {"date": "20230809", "market": "KOSDAQ", "name": "건설", "compare": 0.6, "fluc_ratio": 0.78, "high_price": 77.23, "last_price": 77.18, "low_price": 76.09, "month": "08", "start_price": 76.45, "total_price": 3647574.0, "volume": 6505.0, "volume_price": 23744.0, "year": "2023", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.66, "per": 8.92}, {"date": "20230810", "market": "KOSDAQ", "name": "건설", "compare": -0.22, "fluc_ratio": -0.29, "high_price": 77.4, "last_price": 76.95, "low_price": 76.8, "month": "08", "start_price": 77.04, "total_price": 3636504.0, "volume": 4408.0, "volume_price": 21511.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.66, "per": 8.89}, {"date": "20230811", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.48, "high_price": 77.64, "last_price": 77.32, "low_price": 76.78, "month": "08", "start_price": 76.99, "total_price": 3654231.0, "volume": 3704.0, "volume_price": 15458.0, "year": "2023", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.67, "per": 8.95}, {"date": "20230814", "market": "KOSDAQ", "name": "건설", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.67, "per": 8.96}, {"date": "20230816", "market": "KOSDAQ", "name": "건설", "compare": -0.59, "fluc_ratio": -0.76, "high_price": 77.43, "last_price": 76.9, "low_price": 76.54, "month": "08", "start_price": 76.93, "total_price": 3636012.0, "volume": 25649.0, "volume_price": 42724.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.66, "per": 8.89}, {"date": "20230817", "market": "KOSDAQ", "name": "건설", "compare": -2.13, "fluc_ratio": -2.77, "high_price": 76.87, "last_price": 74.77, "low_price": 74.25, "month": "08", "start_price": 76.87, "total_price": 3535240.0, "volume": 19774.0, "volume_price": 35245.0, "year": "2023", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.64, "per": 8.64}, {"date": "20230818", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.23, "high_price": 74.78, "last_price": 74.6, "low_price": 74.1, "month": "08", "start_price": 74.44, "total_price": 3527463.0, "volume": 7488.0, "volume_price": 22398.0, "year": "2023", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 0.64, "per": 8.62}, {"date": "20230821", "market": "KOSDAQ", "name": "건설", "compare": -0.14, "fluc_ratio": -0.19, "high_price": 74.67, "last_price": 74.44, "low_price": 74.15, "month": "08", "start_price": 74.46, "total_price": 3519584.0, "volume": 4737.0, "volume_price": 15665.0, "year": "2023", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 0.64, "per": 8.61}, {"date": "20230822", "market": "KOSDAQ", "name": "건설", "compare": -0.44, "fluc_ratio": -0.59, "high_price": 74.69, "last_price": 74.06, "low_price": 73.87, "month": "08", "start_price": 74.57, "total_price": 3504241.0, "volume": 8737.0, "volume_price": 38082.0, "year": "2023", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 0.64, "per": 8.56}, {"date": "20230823", "market": "KOSDAQ", "name": "건설", "compare": -0.25, "fluc_ratio": -0.34, "high_price": 74.59, "last_price": 73.81, "low_price": 73.81, "month": "08", "start_price": 74.07, "total_price": 3489794.0, "volume": 5078.0, "volume_price": 25674.0, "year": "2023", "dividend_ratio": 2.01, "forward_per": "-", "pbr": 0.63, "per": 8.53}, {"date": "20230824", "market": "KOSDAQ", "name": "건설", "compare": 0.92, "fluc_ratio": 1.25, "high_price": 74.76, "last_price": 74.73, "low_price": 73.93, "month": "08", "start_price": 74.1, "total_price": 3533275.0, "volume": 3861.0, "volume_price": 14804.0, "year": "2023", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 0.64, "per": 8.64}, {"date": "20230825", "market": "KOSDAQ", "name": "건설", "compare": -0.11, "fluc_ratio": -0.15, "high_price": 75.09, "last_price": 74.62, "low_price": 74.48, "month": "08", "start_price": 74.53, "total_price": 3527994.0, "volume": 3966.0, "volume_price": 16807.0, "year": "2023", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 0.64, "per": 8.62}, {"date": "20230828", "market": "KOSDAQ", "name": "건설", "compare": 1.76, "fluc_ratio": 2.36, "high_price": 76.54, "last_price": 76.38, "low_price": 74.62, "month": "08", "start_price": 74.62, "total_price": 3611917.0, "volume": 6000.0, "volume_price": 29947.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.66, "per": 8.83}, {"date": "20230829", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.59, "high_price": 77.03, "last_price": 76.79, "low_price": 76.17, "month": "08", "start_price": 76.47, "total_price": 3631159.0, "volume": 4526.0, "volume_price": 21686.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.66, "per": 8.88}, {"date": "20230830", "market": "KOSDAQ", "name": "건설", "compare": 0.15, "fluc_ratio": 0.2, "high_price": 77.36, "last_price": 76.94, "low_price": 76.78, "month": "08", "start_price": 77.2, "total_price": 3638477.0, "volume": 3352.0, "volume_price": 15321.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.66, "per": 8.9}, {"date": "20230831", "market": "KOSDAQ", "name": "건설", "compare": 1.35, "fluc_ratio": 1.76, "high_price": 78.38, "last_price": 78.26, "low_price": 76.67, "month": "08", "start_price": 76.98, "total_price": 3700908.0, "volume": 8658.0, "volume_price": 74497.0, "year": "2023", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.67, "per": 9.03}, {"date": "20230901", "market": "KOSDAQ", "name": "건설", "compare": -1.02, "fluc_ratio": -1.31, "high_price": 78.73, "last_price": 77.07, "low_price": 77.03, "month": "09", "start_price": 78.3, "total_price": 3644517.0, "volume": 8219.0, "volume_price": 57780.0, "year": "2023", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.66, "per": 8.91}, {"date": "20230904", "market": "KOSDAQ", "name": "건설", "compare": 0.08, "fluc_ratio": 0.1, "high_price": 77.62, "last_price": 77.15, "low_price": 76.83, "month": "09", "start_price": 76.99, "total_price": 3648384.0, "volume": 6044.0, "volume_price": 38882.0, "year": "2023", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.66, "per": 8.93}, {"date": "20230905", "market": "KOSDAQ", "name": "건설", "compare": -0.37, "fluc_ratio": -0.48, "high_price": 77.21, "last_price": 76.83, "low_price": 76.48, "month": "09", "start_price": 77.03, "total_price": 3633279.0, "volume": 4051.0, "volume_price": 24202.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.66, "per": 8.89}, {"date": "20230906", "market": "KOSDAQ", "name": "건설", "compare": -0.5, "fluc_ratio": -0.65, "high_price": 77.14, "last_price": 76.37, "low_price": 76.13, "month": "09", "start_price": 76.86, "total_price": 3611521.0, "volume": 6370.0, "volume_price": 20056.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.66, "per": 8.83}, {"date": "20230907", "market": "KOSDAQ", "name": "건설", "compare": -0.61, "fluc_ratio": -0.8, "high_price": 76.66, "last_price": 75.7, "low_price": 75.47, "month": "09", "start_price": 76.22, "total_price": 3579701.0, "volume": 10042.0, "volume_price": 24167.0, "year": "2023", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 0.65, "per": 8.75}, {"date": "20230908", "market": "KOSDAQ", "name": "건설", "compare": 0.58, "fluc_ratio": 0.77, "high_price": 76.36, "last_price": 76.28, "low_price": 75.35, "month": "09", "start_price": 75.69, "total_price": 3612210.0, "volume": 5516.0, "volume_price": 50119.0, "year": "2023", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.66, "per": 8.83}, {"date": "20230911", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.47, "high_price": 77.12, "last_price": 76.73, "low_price": 76.51, "month": "09", "start_price": 77.12, "total_price": 3631675.0, "volume": 6742.0, "volume_price": 41589.0, "year": "2023", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.66, "per": 8.88}, {"date": "20230912", "market": "KOSDAQ", "name": "건설", "compare": -1.5, "fluc_ratio": -1.95, "high_price": 77.11, "last_price": 75.23, "low_price": 75.21, "month": "09", "start_price": 76.99, "total_price": 3562289.0, "volume": 5026.0, "volume_price": 21776.0, "year": "2023", "dividend_ratio": 1.97, "forward_per": "-", "pbr": 0.65, "per": 8.7}, {"date": "20230913", "market": "KOSDAQ", "name": "건설", "compare": -1.0, "fluc_ratio": -1.33, "high_price": 75.38, "last_price": 74.23, "low_price": 74.18, "month": "09", "start_price": 75.15, "total_price": 3515239.0, "volume": 2746.0, "volume_price": 12789.0, "year": "2023", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 0.64, "per": 8.58}, {"date": "20230914", "market": "KOSDAQ", "name": "건설", "compare": 0.37, "fluc_ratio": 0.5, "high_price": 74.68, "last_price": 74.57, "low_price": 74.17, "month": "09", "start_price": 74.17, "total_price": 3531235.0, "volume": 2579.0, "volume_price": 13607.0, "year": "2023", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 0.64, "per": 8.63}, {"date": "20230915", "market": "KOSDAQ", "name": "건설", "compare": 0.87, "fluc_ratio": 1.17, "high_price": 75.74, "last_price": 75.47, "low_price": 74.88, "month": "09", "start_price": 74.9, "total_price": 3576721.0, "volume": 10770.0, "volume_price": 130497.0, "year": "2023", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 0.65, "per": 8.73}, {"date": "20230918", "market": "KOSDAQ", "name": "건설", "compare": 0.54, "fluc_ratio": 0.72, "high_price": 76.38, "last_price": 76.0, "low_price": 75.53, "month": "09", "start_price": 75.72, "total_price": 3602080.0, "volume": 13370.0, "volume_price": 201774.0, "year": "2023", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.65, "per": 8.8}, {"date": "20230919", "market": "KOSDAQ", "name": "건설", "compare": -0.35, "fluc_ratio": -0.46, "high_price": 77.3, "last_price": 75.63, "low_price": 75.52, "month": "09", "start_price": 76.4, "total_price": 3584240.0, "volume": 8398.0, "volume_price": 114782.0, "year": "2023", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 0.64, "per": 9.0}, {"date": "20230920", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.52, "high_price": 75.93, "last_price": 75.23, "low_price": 75.09, "month": "09", "start_price": 75.67, "total_price": 3565905.0, "volume": 11502.0, "volume_price": 164951.0, "year": "2023", "dividend_ratio": 1.97, "forward_per": "-", "pbr": 0.63, "per": 8.95}, {"date": "20230921", "market": "KOSDAQ", "name": "건설", "compare": -0.58, "fluc_ratio": -0.77, "high_price": 75.57, "last_price": 74.65, "low_price": 74.61, "month": "09", "start_price": 75.12, "total_price": 3538626.0, "volume": 20028.0, "volume_price": 270805.0, "year": "2023", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.63, "per": 8.88}, {"date": "20230922", "market": "KOSDAQ", "name": "건설", "compare": -1.67, "fluc_ratio": -2.24, "high_price": 74.79, "last_price": 72.98, "low_price": 72.93, "month": "09", "start_price": 74.29, "total_price": 3459767.0, "volume": 13473.0, "volume_price": 152533.0, "year": "2023", "dividend_ratio": 2.03, "forward_per": "-", "pbr": 0.61, "per": 8.68}, {"date": "20230925", "market": "KOSDAQ", "name": "건설", "compare": -0.99, "fluc_ratio": -1.36, "high_price": 73.0, "last_price": 71.96, "low_price": 71.91, "month": "09", "start_price": 72.85, "total_price": 3411377.0, "volume": 12783.0, "volume_price": 124956.0, "year": "2023", "dividend_ratio": 2.06, "forward_per": "-", "pbr": 0.6, "per": 8.55}, {"date": "20230926", "market": "KOSDAQ", "name": "건설", "compare": -0.74, "fluc_ratio": -1.03, "high_price": 72.54, "last_price": 71.22, "low_price": 71.03, "month": "09", "start_price": 72.2, "total_price": 3376188.0, "volume": 9831.0, "volume_price": 129678.0, "year": "2023", "dividend_ratio": 2.08, "forward_per": "-", "pbr": 0.6, "per": 8.46}, {"date": "20230927", "market": "KOSDAQ", "name": "건설", "compare": 1.38, "fluc_ratio": 1.94, "high_price": 72.61, "last_price": 72.59, "low_price": 70.38, "month": "09", "start_price": 70.87, "total_price": 3446556.0, "volume": 6453.0, "volume_price": 81521.0, "year": "2023", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 0.61, "per": 8.63}, {"date": "20231004", "market": "KOSDAQ", "name": "건설", "compare": -2.39, "fluc_ratio": -3.29, "high_price": 72.19, "last_price": 70.21, "low_price": 70.16, "month": "10", "start_price": 72.19, "total_price": 3333795.0, "volume": 4080.0, "volume_price": 30507.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.59, "per": 8.34}, {"date": "20231005", "market": "KOSDAQ", "name": "건설", "compare": -0.64, "fluc_ratio": -0.91, "high_price": 71.16, "last_price": 69.57, "low_price": 69.57, "month": "10", "start_price": 70.67, "total_price": 3303045.0, "volume": 4795.0, "volume_price": 36588.0, "year": "2023", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.58, "per": 8.26}, {"date": "20231006", "market": "KOSDAQ", "name": "건설", "compare": 0.82, "fluc_ratio": 1.18, "high_price": 70.61, "last_price": 70.39, "low_price": 69.46, "month": "10", "start_price": 69.46, "total_price": 3342066.0, "volume": 5129.0, "volume_price": 53124.0, "year": "2023", "dividend_ratio": 2.1, "forward_per": "-", "pbr": 0.59, "per": 8.38}, {"date": "20231010", "market": "KOSDAQ", "name": "건설", "compare": -0.43, "fluc_ratio": -0.61, "high_price": 71.19, "last_price": 70.09, "low_price": 69.69, "month": "10", "start_price": 70.63, "total_price": 3327905.0, "volume": 7190.0, "volume_price": 73785.0, "year": "2023", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 0.59, "per": 8.33}, {"date": "20231011", "market": "KOSDAQ", "name": "건설", "compare": 1.59, "fluc_ratio": 2.27, "high_price": 72.01, "last_price": 71.68, "low_price": 70.37, "month": "10", "start_price": 70.41, "total_price": 3403613.0, "volume": 7348.0, "volume_price": 66691.0, "year": "2023", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 0.6, "per": 8.52}, {"date": "20231012", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.38, "high_price": 72.21, "last_price": 71.95, "low_price": 71.57, "month": "10", "start_price": 71.66, "total_price": 3416114.0, "volume": 4546.0, "volume_price": 31385.0, "year": "2023", "dividend_ratio": 2.06, "forward_per": "-", "pbr": 0.61, "per": 8.56}, {"date": "20231013", "market": "KOSDAQ", "name": "건설", "compare": -0.87, "fluc_ratio": -1.21, "high_price": 72.31, "last_price": 71.17, "low_price": 70.81, "month": "10", "start_price": 72.26, "total_price": 3379284.0, "volume": 5523.0, "volume_price": 51016.0, "year": "2023", "dividend_ratio": 2.08, "forward_per": "-", "pbr": 0.6, "per": 8.46}, {"date": "20231016", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.45, "high_price": 72.22, "last_price": 71.49, "low_price": 70.82, "month": "10", "start_price": 71.06, "total_price": 3394416.0, "volume": 5372.0, "volume_price": 49489.0, "year": "2023", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 0.6, "per": 8.5}, {"date": "20231017", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.35, "high_price": 72.17, "last_price": 71.74, "low_price": 71.49, "month": "10", "start_price": 71.58, "total_price": 3406352.0, "volume": 3688.0, "volume_price": 22453.0, "year": "2023", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 0.6, "per": 8.53}, {"date": "20231018", "market": "KOSDAQ", "name": "건설", "compare": -0.8, "fluc_ratio": -1.11, "high_price": 71.93, "last_price": 70.96, "low_price": 70.94, "month": "10", "start_price": 71.68, "total_price": 3369228.0, "volume": 3043.0, "volume_price": 16776.0, "year": "2023", "dividend_ratio": 2.09, "forward_per": "-", "pbr": 0.6, "per": 8.43}, {"date": "20231019", "market": "KOSDAQ", "name": "건설", "compare": -2.05, "fluc_ratio": -2.89, "high_price": 70.56, "last_price": 68.91, "low_price": 68.86, "month": "10", "start_price": 70.56, "total_price": 3271786.0, "volume": 3971.0, "volume_price": 23959.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.58, "per": 8.19}, {"date": "20231020", "market": "KOSDAQ", "name": "건설", "compare": 0.1, "fluc_ratio": 0.15, "high_price": 69.4, "last_price": 69.01, "low_price": 67.73, "month": "10", "start_price": 68.54, "total_price": 3276689.0, "volume": 7648.0, "volume_price": 92763.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.58, "per": 8.19}, {"date": "20231023", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.71, "high_price": 69.83, "last_price": 68.43, "low_price": 68.29, "month": "10", "start_price": 68.41, "total_price": 3249876.0, "volume": 12500.0, "volume_price": 38692.0, "year": "2023", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 0.57, "per": 8.13}, {"date": "20231024", "market": "KOSDAQ", "name": "건설", "compare": 1.81, "fluc_ratio": 2.65, "high_price": 70.25, "last_price": 70.24, "low_price": 67.6, "month": "10", "start_price": 68.73, "total_price": 3334968.0, "volume": 7051.0, "volume_price": 45036.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.59, "per": 8.35}, {"date": "20231025", "market": "KOSDAQ", "name": "건설", "compare": 0.27, "fluc_ratio": 0.38, "high_price": 70.9, "last_price": 70.51, "low_price": 70.17, "month": "10", "start_price": 70.47, "total_price": 3347847.0, "volume": 5393.0, "volume_price": 21800.0, "year": "2023", "dividend_ratio": 2.1, "forward_per": "-", "pbr": 0.59, "per": 8.37}, {"date": "20231026", "market": "KOSDAQ", "name": "건설", "compare": -1.73, "fluc_ratio": -2.46, "high_price": 69.52, "last_price": 68.73, "low_price": 68.52, "month": "10", "start_price": 69.5, "total_price": 3263315.0, "volume": 8406.0, "volume_price": 39927.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.58, "per": 8.18}, {"date": "20231027", "market": "KOSDAQ", "name": "건설", "compare": -1.19, "fluc_ratio": -1.73, "high_price": 68.88, "last_price": 67.71, "low_price": 67.13, "month": "10", "start_price": 68.55, "total_price": 3215162.0, "volume": 6272.0, "volume_price": 18000.0, "year": "2023", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 0.57, "per": 8.04}, {"date": "20231030", "market": "KOSDAQ", "name": "건설", "compare": 0.73, "fluc_ratio": 1.08, "high_price": 68.47, "last_price": 68.38, "low_price": 67.22, "month": "10", "start_price": 67.54, "total_price": 3246826.0, "volume": 2919.0, "volume_price": 9981.0, "year": "2023", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 0.57, "per": 8.12}, {"date": "20231031", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.72, "high_price": 68.73, "last_price": 67.84, "low_price": 67.71, "month": "10", "start_price": 68.55, "total_price": 3221114.0, "volume": 29329.0, "volume_price": 43891.0, "year": "2023", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 0.57, "per": 8.06}, {"date": "20231101", "market": "KOSDAQ", "name": "건설", "compare": 0.03, "fluc_ratio": 0.04, "high_price": 68.65, "last_price": 67.87, "low_price": 67.83, "month": "11", "start_price": 68.06, "total_price": 3222564.0, "volume": 23910.0, "volume_price": 32087.0, "year": "2023", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 0.57, "per": 8.06}, {"date": "20231102", "market": "KOSDAQ", "name": "건설", "compare": 0.82, "fluc_ratio": 1.21, "high_price": 69.05, "last_price": 68.69, "low_price": 68.15, "month": "11", "start_price": 68.15, "total_price": 3261333.0, "volume": 5381.0, "volume_price": 12636.0, "year": "2023", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.58, "per": 8.16}, {"date": "20231103", "market": "KOSDAQ", "name": "건설", "compare": 1.2, "fluc_ratio": 1.75, "high_price": 70.15, "last_price": 69.89, "low_price": 68.8, "month": "11", "start_price": 69.24, "total_price": 3318336.0, "volume": 23667.0, "volume_price": 101605.0, "year": "2023", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 0.59, "per": 8.3}, {"date": "20231106", "market": "KOSDAQ", "name": "건설", "compare": 0.35, "fluc_ratio": 0.5, "high_price": 70.89, "last_price": 70.24, "low_price": 69.99, "month": "11", "start_price": 70.23, "total_price": 3334901.0, "volume": 7384.0, "volume_price": 29853.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.59, "per": 8.35}, {"date": "20231107", "market": "KOSDAQ", "name": "건설", "compare": -1.01, "fluc_ratio": -1.44, "high_price": 70.25, "last_price": 69.3, "low_price": 68.58, "month": "11", "start_price": 70.25, "total_price": 3290377.0, "volume": 5489.0, "volume_price": 17772.0, "year": "2023", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 0.58, "per": 8.23}, {"date": "20231108", "market": "KOSDAQ", "name": "건설", "compare": -0.61, "fluc_ratio": -0.88, "high_price": 69.47, "last_price": 68.69, "low_price": 68.51, "month": "11", "start_price": 69.38, "total_price": 3261470.0, "volume": 4298.0, "volume_price": 14211.0, "year": "2023", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.58, "per": 8.16}, {"date": "20231109", "market": "KOSDAQ", "name": "건설", "compare": -0.38, "fluc_ratio": -0.55, "high_price": 68.79, "last_price": 68.31, "low_price": 68.0, "month": "11", "start_price": 68.63, "total_price": 3243671.0, "volume": 3667.0, "volume_price": 11414.0, "year": "2023", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 0.57, "per": 8.11}, {"date": "20231110", "market": "KOSDAQ", "name": "건설", "compare": -0.66, "fluc_ratio": -0.97, "high_price": 67.95, "last_price": 67.65, "low_price": 67.28, "month": "11", "start_price": 67.95, "total_price": 3212266.0, "volume": 2900.0, "volume_price": 9254.0, "year": "2023", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 0.57, "per": 8.03}, {"date": "20231113", "market": "KOSDAQ", "name": "건설", "compare": -0.94, "fluc_ratio": -1.39, "high_price": 68.02, "last_price": 66.67, "low_price": 66.57, "month": "11", "start_price": 67.86, "total_price": 3165680.0, "volume": 3306.0, "volume_price": 10458.0, "year": "2023", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.56, "per": 7.92}, {"date": "20231114", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.91, "high_price": 67.36, "last_price": 67.3, "low_price": 66.67, "month": "11", "start_price": 66.69, "total_price": 3195409.0, "volume": 2692.0, "volume_price": 9904.0, "year": "2023", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.56, "per": 7.99}, {"date": "20231115", "market": "KOSDAQ", "name": "건설", "compare": 1.23, "fluc_ratio": 1.83, "high_price": 68.53, "last_price": 68.53, "low_price": 67.7, "month": "11", "start_price": 67.72, "total_price": 3253733.0, "volume": 3967.0, "volume_price": 12423.0, "year": "2023", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 0.57, "per": 8.14}, {"date": "20231116", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.55, "high_price": 69.02, "last_price": 68.91, "low_price": 68.29, "month": "11", "start_price": 68.56, "total_price": 3270988.0, "volume": 3841.0, "volume_price": 13714.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.58, "per": 8.18}, {"date": "20231117", "market": "KOSDAQ", "name": "건설", "compare": -0.77, "fluc_ratio": -1.12, "high_price": 68.74, "last_price": 68.15, "low_price": 67.8, "month": "11", "start_price": 68.74, "total_price": 3234003.0, "volume": 3547.0, "volume_price": 9904.0, "year": "2023", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 0.57, "per": 8.09}, {"date": "20231120", "market": "KOSDAQ", "name": "건설", "compare": 1.09, "fluc_ratio": 1.6, "high_price": 69.25, "last_price": 69.24, "low_price": 68.05, "month": "11", "start_price": 68.16, "total_price": 3285828.0, "volume": 3813.0, "volume_price": 11664.0, "year": "2023", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 0.58, "per": 8.22}, {"date": "20231121", "market": "KOSDAQ", "name": "건설", "compare": 0.6, "fluc_ratio": 0.87, "high_price": 70.0, "last_price": 69.88, "low_price": 69.08, "month": "11", "start_price": 69.29, "total_price": 3315990.0, "volume": 3082.0, "volume_price": 9784.0, "year": "2023", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 0.59, "per": 8.3}, {"date": "20231122", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.56, "high_price": 70.31, "last_price": 70.27, "low_price": 69.58, "month": "11", "start_price": 70.01, "total_price": 3335306.0, "volume": 3351.0, "volume_price": 13919.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.59, "per": 8.34}, {"date": "20231123", "market": "KOSDAQ", "name": "건설", "compare": 0.11, "fluc_ratio": 0.16, "high_price": 70.86, "last_price": 70.38, "low_price": 70.14, "month": "11", "start_price": 70.86, "total_price": 3339882.0, "volume": 3160.0, "volume_price": 18612.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.59, "per": 8.36}, {"date": "20231124", "market": "KOSDAQ", "name": "건설", "compare": 0.36, "fluc_ratio": 0.51, "high_price": 70.83, "last_price": 70.74, "low_price": 70.09, "month": "11", "start_price": 70.32, "total_price": 3356941.0, "volume": 2797.0, "volume_price": 12715.0, "year": "2023", "dividend_ratio": 2.1, "forward_per": "-", "pbr": 0.59, "per": 8.4}, {"date": "20231127", "market": "KOSDAQ", "name": "건설", "compare": -0.32, "fluc_ratio": -0.45, "high_price": 71.01, "last_price": 70.42, "low_price": 69.76, "month": "11", "start_price": 70.84, "total_price": 3341993.0, "volume": 2858.0, "volume_price": 10899.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.59, "per": 8.36}, {"date": "20231128", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.13, "high_price": 70.48, "last_price": 70.33, "low_price": 69.79, "month": "11", "start_price": 70.25, "total_price": 3337510.0, "volume": 3545.0, "volume_price": 12833.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.59, "per": 8.35}, {"date": "20231129", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -1.11, "high_price": 70.02, "last_price": 69.55, "low_price": 69.44, "month": "11", "start_price": 69.86, "total_price": 3300379.0, "volume": 5740.0, "volume_price": 23038.0, "year": "2023", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.58, "per": 8.26}, {"date": "20231130", "market": "KOSDAQ", "name": "건설", "compare": 0.72, "fluc_ratio": 1.04, "high_price": 70.63, "last_price": 70.27, "low_price": 69.51, "month": "11", "start_price": 69.79, "total_price": 3334556.0, "volume": 15085.0, "volume_price": 62065.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.59, "per": 8.36}, {"date": "20231201", "market": "KOSDAQ", "name": "건설", "compare": -0.2, "fluc_ratio": -0.28, "high_price": 70.54, "last_price": 70.23, "low_price": 69.86, "month": "12", "start_price": 70.28, "total_price": 3332556.0, "volume": 4758.0, "volume_price": 14505.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.59, "per": 8.34}, {"date": "20231204", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.71, "high_price": 70.76, "last_price": 70.73, "low_price": 69.84, "month": "12", "start_price": 70.51, "total_price": 3356449.0, "volume": 5113.0, "volume_price": 18187.0, "year": "2023", "dividend_ratio": 2.1, "forward_per": "-", "pbr": 0.59, "per": 8.4}, {"date": "20231205", "market": "KOSDAQ", "name": "건설", "compare": -1.12, "fluc_ratio": -1.58, "high_price": 70.39, "last_price": 69.61, "low_price": 69.37, "month": "12", "start_price": 70.39, "total_price": 3303263.0, "volume": 3039.0, "volume_price": 11471.0, "year": "2023", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.58, "per": 8.26}, {"date": "20231206", "market": "KOSDAQ", "name": "건설", "compare": 0.39, "fluc_ratio": 0.56, "high_price": 70.0, "last_price": 70.0, "low_price": 69.07, "month": "12", "start_price": 69.73, "total_price": 3321817.0, "volume": 3688.0, "volume_price": 13224.0, "year": "2023", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 0.59, "per": 8.31}, {"date": "20231207", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.07, "high_price": 70.22, "last_price": 69.95, "low_price": 69.63, "month": "12", "start_price": 69.75, "total_price": 3319502.0, "volume": 4707.0, "volume_price": 13145.0, "year": "2023", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 0.59, "per": 8.3}, {"date": "20231208", "market": "KOSDAQ", "name": "건설", "compare": -0.4, "fluc_ratio": -0.57, "high_price": 70.08, "last_price": 69.55, "low_price": 69.38, "month": "12", "start_price": 69.98, "total_price": 3301960.0, "volume": 7296.0, "volume_price": 29903.0, "year": "2023", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.58, "per": 8.26}, {"date": "20231211", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.29, "high_price": 70.18, "last_price": 69.75, "low_price": 69.61, "month": "12", "start_price": 69.73, "total_price": 3311580.0, "volume": 4615.0, "volume_price": 16318.0, "year": "2023", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.58, "per": 8.28}, {"date": "20231212", "market": "KOSDAQ", "name": "건설", "compare": 1.24, "fluc_ratio": 1.78, "high_price": 71.37, "last_price": 70.99, "low_price": 69.71, "month": "12", "start_price": 69.84, "total_price": 3370357.0, "volume": 5365.0, "volume_price": 37283.0, "year": "2023", "dividend_ratio": 2.09, "forward_per": "-", "pbr": 0.6, "per": 8.43}, {"date": "20231213", "market": "KOSDAQ", "name": "건설", "compare": -0.78, "fluc_ratio": -1.1, "high_price": 71.55, "last_price": 70.21, "low_price": 70.17, "month": "12", "start_price": 71.0, "total_price": 3333497.0, "volume": 4908.0, "volume_price": 31140.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.59, "per": 8.34}, {"date": "20231214", "market": "KOSDAQ", "name": "건설", "compare": 0.14, "fluc_ratio": 0.2, "high_price": 70.95, "last_price": 70.35, "low_price": 69.99, "month": "12", "start_price": 70.84, "total_price": 3340261.0, "volume": 4639.0, "volume_price": 18602.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.59, "per": 8.35}, {"date": "20231215", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.07, "high_price": 71.19, "last_price": 70.29, "low_price": 69.95, "month": "12", "start_price": 70.63, "total_price": 3337113.0, "volume": 5775.0, "volume_price": 17996.0, "year": "2023", "dividend_ratio": 2.11, "forward_per": "-", "pbr": 0.59, "per": 8.34}, {"date": "20231218", "market": "KOSDAQ", "name": "건설", "compare": -0.41, "fluc_ratio": -0.58, "high_price": 70.34, "last_price": 69.88, "low_price": 69.74, "month": "12", "start_price": 70.16, "total_price": 3317905.0, "volume": 7511.0, "volume_price": 18783.0, "year": "2023", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 0.59, "per": 8.3}, {"date": "20231219", "market": "KOSDAQ", "name": "건설", "compare": 0.06, "fluc_ratio": 0.09, "high_price": 70.03, "last_price": 69.94, "low_price": 69.54, "month": "12", "start_price": 69.92, "total_price": 3320800.0, "volume": 3216.0, "volume_price": 10125.0, "year": "2023", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 0.59, "per": 8.3}, {"date": "20231220", "market": "KOSDAQ", "name": "건설", "compare": 0.09, "fluc_ratio": 0.13, "high_price": 70.87, "last_price": 70.03, "low_price": 69.96, "month": "12", "start_price": 70.87, "total_price": 3324826.0, "volume": 8737.0, "volume_price": 48339.0, "year": "2023", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 0.58, "per": 9.18}, {"date": "20231221", "market": "KOSDAQ", "name": "건설", "compare": -0.09, "fluc_ratio": -0.13, "high_price": 70.68, "last_price": 69.89, "low_price": 69.7, "month": "12", "start_price": 69.9, "total_price": 3318043.0, "volume": 7228.0, "volume_price": 34886.0, "year": "2023", "dividend_ratio": 2.12, "forward_per": "-", "pbr": 0.58, "per": 9.16}, {"date": "20231222", "market": "KOSDAQ", "name": "건설", "compare": -0.13, "fluc_ratio": -0.19, "high_price": 70.14, "last_price": 69.72, "low_price": 69.67, "month": "12", "start_price": 70.05, "total_price": 3309931.0, "volume": 3552.0, "volume_price": 14848.0, "year": "2023", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.58, "per": 9.14}, {"date": "20231226", "market": "KOSDAQ", "name": "건설", "compare": -0.27, "fluc_ratio": -0.39, "high_price": 69.84, "last_price": 69.45, "low_price": 69.11, "month": "12", "start_price": 69.75, "total_price": 3298982.0, "volume": 6074.0, "volume_price": 38969.0, "year": "2023", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 0.58, "per": 9.11}, {"date": "20231227", "market": "KOSDAQ", "name": "건설", "compare": -0.46, "fluc_ratio": -0.66, "high_price": 69.25, "last_price": 68.99, "low_price": 68.51, "month": "12", "start_price": 69.14, "total_price": 3277230.0, "volume": 6718.0, "volume_price": 23663.0, "year": "2023", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.57, "per": 9.06}, {"date": "20231228", "market": "KOSDAQ", "name": "건설", "compare": 0.17, "fluc_ratio": 0.25, "high_price": 69.31, "last_price": 69.29, "low_price": 68.7, "month": "12", "start_price": 68.96, "total_price": 3294414.0, "volume": 2951.0, "volume_price": 11149.0, "year": "2023", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 0.57, "per": 9.08}, {"date": "20240102", "market": "KOSDAQ", "name": "건설", "compare": 1.25, "fluc_ratio": 1.8, "high_price": 70.57, "last_price": 70.54, "low_price": 69.13, "month": "01", "start_price": 69.6, "total_price": 3353869.0, "volume": 6807.0, "volume_price": 73270.0, "year": "2024", "dividend_ratio": 2.1, "forward_per": "-", "pbr": 0.59, "per": 9.27}, {"date": "20240103", "market": "KOSDAQ", "name": "건설", "compare": -0.4, "fluc_ratio": -0.57, "high_price": 71.21, "last_price": 70.24, "low_price": 69.99, "month": "01", "start_price": 70.34, "total_price": 3339883.0, "volume": 7006.0, "volume_price": 111193.0, "year": "2024"}, {"date": "20240104", "market": "KOSDAQ", "name": "건설", "compare": -0.46, "fluc_ratio": -0.65, "high_price": 70.3, "last_price": 69.78, "low_price": 69.53, "month": "01", "start_price": 70.25, "total_price": 3318023.0, "volume": 5033.0, "volume_price": 63650.0, "year": "2024", "dividend_ratio": 2.13, "forward_per": "-", "pbr": 0.58, "per": 9.15}, {"date": "20240105", "market": "KOSDAQ", "name": "건설", "dividend_ratio": 2.14, "forward_per": "-", "pbr": 0.58, "per": 9.09}, {"date": "20240108", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.56, "high_price": 69.57, "last_price": 68.95, "low_price": 68.75, "month": "01", "start_price": 69.36, "total_price": 3278610.0, "volume": 4747.0, "volume_price": 22372.0, "year": "2024", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.57, "per": 9.04}, {"date": "20240109", "market": "KOSDAQ", "name": "건설", "compare": 0.2, "fluc_ratio": 0.29, "high_price": 69.15, "last_price": 69.15, "low_price": 68.65, "month": "01", "start_price": 68.98, "total_price": 3287986.0, "volume": 3641.0, "volume_price": 13550.0, "year": "2024", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.57, "per": 9.07}, {"date": "20240110", "market": "KOSDAQ", "name": "건설", "compare": -0.33, "fluc_ratio": -0.48, "high_price": 69.48, "last_price": 68.82, "low_price": 68.56, "month": "01", "start_price": 69.24, "total_price": 3272440.0, "volume": 2895.0, "volume_price": 15579.0, "year": "2024", "dividend_ratio": 2.16, "forward_per": "-", "pbr": 0.57, "per": 9.02}, {"date": "20240111", "market": "KOSDAQ", "name": "건설", "compare": 0.3, "fluc_ratio": 0.44, "high_price": 69.31, "last_price": 69.13, "low_price": 68.86, "month": "01", "start_price": 69.05, "total_price": 3287078.0, "volume": 2822.0, "volume_price": 12089.0, "year": "2024", "dividend_ratio": 2.15, "forward_per": "-", "pbr": 0.57, "per": 9.06}, {"date": "20240112", "market": "KOSDAQ", "name": "건설", "compare": -0.73, "fluc_ratio": -1.06, "high_price": 69.13, "last_price": 68.4, "low_price": 68.18, "month": "01", "start_price": 69.13, "total_price": 3252385.0, "volume": 2360.0, "volume_price": 10372.0, "year": "2024", "dividend_ratio": 2.17, "forward_per": "-", "pbr": 0.57, "per": 8.96}, {"date": "20240115", "market": "KOSDAQ", "name": "건설", "compare": -0.3, "fluc_ratio": -0.44, "high_price": 68.56, "last_price": 68.1, "low_price": 68.0, "month": "01", "start_price": 68.45, "total_price": 3238272.0, "volume": 2585.0, "volume_price": 12562.0, "year": "2024", "dividend_ratio": 2.18, "forward_per": "-", "pbr": 0.57, "per": 8.93}, {"date": "20240116", "market": "KOSDAQ", "name": "건설", "compare": -0.31, "fluc_ratio": -0.46, "high_price": 68.42, "last_price": 67.79, "low_price": 67.44, "month": "01", "start_price": 68.11, "total_price": 3223463.0, "volume": 2571.0, "volume_price": 11622.0, "year": "2024", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 0.56, "per": 8.88}, {"date": "20240117", "market": "KOSDAQ", "name": "건설", "compare": -1.43, "fluc_ratio": -2.11, "high_price": 67.86, "last_price": 66.36, "low_price": 66.07, "month": "01", "start_price": 67.72, "total_price": 3155198.0, "volume": 3459.0, "volume_price": 12873.0, "year": "2024", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 0.55, "per": 8.69}, {"date": "20240118", "market": "KOSDAQ", "name": "건설", "compare": -0.05, "fluc_ratio": -0.08, "high_price": 67.09, "last_price": 66.31, "low_price": 66.11, "month": "01", "start_price": 66.43, "total_price": 3153098.0, "volume": 2438.0, "volume_price": 11314.0, "year": "2024", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 0.55, "per": 8.69}, {"date": "20240119", "market": "KOSDAQ", "name": "건설", "compare": 0.5, "fluc_ratio": 0.75, "high_price": 67.31, "last_price": 66.81, "low_price": 66.38, "month": "01", "start_price": 66.38, "total_price": 3214127.0, "volume": 2258.0, "volume_price": 10502.0, "year": "2024", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.56, "per": 8.86}, {"date": "20240122", "market": "KOSDAQ", "name": "건설", "compare": -0.37, "fluc_ratio": -0.55, "high_price": 67.35, "last_price": 66.44, "low_price": 66.29, "month": "01", "start_price": 67.35, "total_price": 3196406.0, "volume": 2022.0, "volume_price": 10466.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.56, "per": 8.81}, {"date": "20240123", "market": "KOSDAQ", "name": "건설", "compare": 0.08, "fluc_ratio": 0.12, "high_price": 66.98, "last_price": 66.52, "low_price": 66.08, "month": "01", "start_price": 66.41, "total_price": 3200408.0, "volume": 4215.0, "volume_price": 21921.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.56, "per": 8.82}, {"date": "20240124", "market": "KOSDAQ", "name": "건설", "compare": -0.46, "fluc_ratio": -0.69, "high_price": 66.9, "last_price": 66.06, "low_price": 65.95, "month": "01", "start_price": 66.58, "total_price": 3181333.0, "volume": 1979.0, "volume_price": 8190.0, "year": "2024", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.55, "per": 8.76}, {"date": "20240125", "market": "KOSDAQ", "name": "건설", "compare": -0.13, "fluc_ratio": -0.2, "high_price": 66.12, "last_price": 65.93, "low_price": 65.58, "month": "01", "start_price": 66.12, "total_price": 3175311.0, "volume": 3668.0, "volume_price": 17732.0, "year": "2024", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.55, "per": 8.74}, {"date": "20240126", "market": "KOSDAQ", "name": "건설", "compare": 0.4, "fluc_ratio": 0.61, "high_price": 66.42, "last_price": 66.33, "low_price": 65.81, "month": "01", "start_price": 65.84, "total_price": 3194319.0, "volume": 2655.0, "volume_price": 10320.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.56, "per": 8.8}, {"date": "20240129", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.23, "high_price": 66.48, "last_price": 66.18, "low_price": 65.72, "month": "01", "start_price": 66.22, "total_price": 3187019.0, "volume": 4836.0, "volume_price": 15236.0, "year": "2024", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.56, "per": 8.78}, {"date": "20240130", "market": "KOSDAQ", "name": "건설", "compare": 0.44, "fluc_ratio": 0.66, "high_price": 66.69, "last_price": 66.62, "low_price": 66.22, "month": "01", "start_price": 66.44, "total_price": 3208157.0, "volume": 5379.0, "volume_price": 32066.0, "year": "2024", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.56, "per": 8.84}, {"date": "20240131", "market": "KOSDAQ", "name": "건설", "compare": -0.54, "fluc_ratio": -0.81, "high_price": 66.72, "last_price": 66.09, "low_price": 66.0, "month": "01", "start_price": 66.19, "total_price": 3183083.0, "volume": 3645.0, "volume_price": 16879.0, "year": "2024", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.55, "per": 8.76}, {"date": "20240201", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.27, "high_price": 66.04, "last_price": 65.91, "low_price": 65.51, "month": "02", "start_price": 65.88, "total_price": 3174091.0, "volume": 3568.0, "volume_price": 15523.0, "year": "2024", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.55, "per": 8.74}, {"date": "20240202", "market": "KOSDAQ", "name": "건설", "compare": 0.17, "fluc_ratio": 0.26, "high_price": 66.26, "last_price": 66.06, "low_price": 65.87, "month": "02", "start_price": 66.1, "total_price": 3181473.0, "volume": 3925.0, "volume_price": 12325.0, "year": "2024", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.55, "per": 8.76}, {"date": "20240205", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.64, "high_price": 66.26, "last_price": 65.64, "low_price": 65.43, "month": "02", "start_price": 66.18, "total_price": 3161311.0, "volume": 3297.0, "volume_price": 10198.0, "year": "2024", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 0.55, "per": 8.7}, {"date": "20240206", "market": "KOSDAQ", "name": "건설", "compare": 0.05, "fluc_ratio": 0.08, "high_price": 65.81, "last_price": 65.69, "low_price": 64.79, "month": "02", "start_price": 65.62, "total_price": 3163666.0, "volume": 3810.0, "volume_price": 12770.0, "year": "2024", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.55, "per": 8.71}, {"date": "20240207", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.33, "high_price": 65.92, "last_price": 65.91, "low_price": 65.36, "month": "02", "start_price": 65.65, "total_price": 3174139.0, "volume": 2696.0, "volume_price": 8074.0, "year": "2024", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.55, "per": 8.74}, {"date": "20240208", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.29, "high_price": 66.49, "last_price": 66.1, "low_price": 65.84, "month": "02", "start_price": 66.06, "total_price": 3183485.0, "volume": 3181.0, "volume_price": 9657.0, "year": "2024", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.55, "per": 8.77}, {"date": "20240213", "market": "KOSDAQ", "name": "건설", "compare": 0.72, "fluc_ratio": 1.09, "high_price": 66.82, "last_price": 66.82, "low_price": 66.09, "month": "02", "start_price": 66.13, "total_price": 3217966.0, "volume": 3792.0, "volume_price": 11016.0, "year": "2024", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.56, "per": 8.86}, {"date": "20240214", "market": "KOSDAQ", "name": "건설", "compare": -0.21, "fluc_ratio": -0.31, "high_price": 66.71, "last_price": 66.61, "low_price": 66.2, "month": "02", "start_price": 66.48, "total_price": 3208105.0, "volume": 2727.0, "volume_price": 7394.0, "year": "2024", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.56, "per": 8.83}, {"date": "20240215", "market": "KOSDAQ", "name": "건설", "compare": 0.25, "fluc_ratio": 0.38, "high_price": 67.07, "last_price": 66.86, "low_price": 66.56, "month": "02", "start_price": 66.79, "total_price": 3220227.0, "volume": 4303.0, "volume_price": 10682.0, "year": "2024", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 0.56, "per": 8.87}, {"date": "20240216", "market": "KOSDAQ", "name": "건설", "compare": 0.13, "fluc_ratio": 0.19, "high_price": 67.17, "last_price": 66.99, "low_price": 66.5, "month": "02", "start_price": 66.84, "total_price": 3226050.0, "volume": 5727.0, "volume_price": 12415.0, "year": "2024", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 0.56, "per": 8.89}, {"date": "20240219", "market": "KOSDAQ", "name": "건설", "compare": -0.04, "fluc_ratio": -0.06, "high_price": 67.19, "last_price": 66.95, "low_price": 66.83, "month": "02", "start_price": 66.95, "total_price": 3225129.0, "volume": 3197.0, "volume_price": 8139.0, "year": "2024", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 0.56, "per": 8.88}, {"date": "20240220", "market": "KOSDAQ", "name": "건설", "compare": -0.39, "fluc_ratio": -0.58, "high_price": 67.0, "last_price": 66.56, "low_price": 66.37, "month": "02", "start_price": 66.9, "total_price": 3206585.0, "volume": 2354.0, "volume_price": 8285.0, "year": "2024", "dividend_ratio": 2.2, "forward_per": "-", "pbr": 0.56, "per": 8.83}, {"date": "20240221", "market": "KOSDAQ", "name": "건설", "compare": -0.19, "fluc_ratio": -0.29, "high_price": 66.72, "last_price": 66.37, "low_price": 66.2, "month": "02", "start_price": 66.43, "total_price": 3197208.0, "volume": 5997.0, "volume_price": 36393.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.56, "per": 8.8}, {"date": "20240222", "market": "KOSDAQ", "name": "건설", "compare": -0.18, "fluc_ratio": -0.27, "high_price": 66.42, "last_price": 66.19, "low_price": 66.06, "month": "02", "start_price": 66.21, "total_price": 3188863.0, "volume": 2276.0, "volume_price": 10645.0, "year": "2024", "dividend_ratio": 2.22, "forward_per": "-", "pbr": 0.56, "per": 8.78}, {"date": "20240223", "market": "KOSDAQ", "name": "건설", "compare": -0.52, "fluc_ratio": -0.79, "high_price": 66.37, "last_price": 65.67, "low_price": 65.51, "month": "02", "start_price": 66.3, "total_price": 3163722.0, "volume": 2798.0, "volume_price": 12383.0, "year": "2024", "dividend_ratio": 2.23, "forward_per": "-", "pbr": 0.55, "per": 8.71}, {"date": "20240226", "market": "KOSDAQ", "name": "건설", "compare": -0.52, "fluc_ratio": -0.79, "high_price": 65.79, "last_price": 65.15, "low_price": 65.07, "month": "02", "start_price": 65.77, "total_price": 3138443.0, "volume": 3139.0, "volume_price": 9704.0, "year": "2024", "dividend_ratio": 2.25, "forward_per": "-", "pbr": 0.55, "per": 8.64}, {"date": "20240227", "market": "KOSDAQ", "name": "건설", "compare": -0.59, "fluc_ratio": -0.91, "high_price": 65.25, "last_price": 64.56, "low_price": 64.41, "month": "02", "start_price": 65.09, "total_price": 3110020.0, "volume": 4263.0, "volume_price": 11185.0, "year": "2024", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 0.54, "per": 8.56}, {"date": "20240228", "market": "KOSDAQ", "name": "건설", "compare": 0.1, "fluc_ratio": 0.15, "high_price": 64.9, "last_price": 64.66, "low_price": 64.42, "month": "02", "start_price": 64.64, "total_price": 3114891.0, "volume": 3013.0, "volume_price": 7080.0, "year": "2024", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 0.54, "per": 8.57}, {"date": "20240229", "market": "KOSDAQ", "name": "건설", "compare": -0.22, "fluc_ratio": -0.34, "high_price": 64.72, "last_price": 64.44, "low_price": 64.36, "month": "02", "start_price": 64.69, "total_price": 3104630.0, "volume": 2533.0, "volume_price": 6603.0, "year": "2024", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 0.54, "per": 8.54}, {"date": "20240304", "market": "KOSDAQ", "name": "건설", "compare": -0.17, "fluc_ratio": -0.26, "high_price": 64.7, "last_price": 64.27, "low_price": 64.21, "month": "03", "start_price": 64.56, "total_price": 3096324.0, "volume": 6687.0, "volume_price": 12073.0, "year": "2024", "dividend_ratio": 2.29, "forward_per": "-", "pbr": 0.54, "per": 8.5}, {"date": "20240305", "market": "KOSDAQ", "name": "건설", "compare": 0.0, "fluc_ratio": 0.0, "high_price": 64.77, "last_price": 64.27, "low_price": 64.06, "month": "03", "start_price": 64.12, "total_price": 3096358.0, "volume": 10248.0, "volume_price": 30837.0, "year": "2024", "dividend_ratio": 2.29, "forward_per": "-", "pbr": 0.54, "per": 8.51}, {"date": "20240306", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.95, "high_price": 64.96, "last_price": 64.88, "low_price": 64.37, "month": "03", "start_price": 64.61, "total_price": 3125557.0, "volume": 14503.0, "volume_price": 68311.0, "year": "2024", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 0.54, "per": 8.59}, {"date": "20240307", "market": "KOSDAQ", "name": "건설", "compare": -0.49, "fluc_ratio": -0.76, "high_price": 64.95, "last_price": 64.39, "low_price": 64.22, "month": "03", "start_price": 64.85, "total_price": 3102036.0, "volume": 3894.0, "volume_price": 15646.0, "year": "2024", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 0.54, "per": 8.53}, {"date": "20240308", "market": "KOSDAQ", "name": "건설", "compare": -0.29, "fluc_ratio": -0.45, "high_price": 64.71, "last_price": 64.1, "low_price": 64.08, "month": "03", "start_price": 64.58, "total_price": 3087917.0, "volume": 4697.0, "volume_price": 23185.0, "year": "2024", "dividend_ratio": 2.29, "forward_per": "-", "pbr": 0.54, "per": 8.49}, {"date": "20240311", "market": "KOSDAQ", "name": "건설", "compare": 0.38, "fluc_ratio": 0.59, "high_price": 65.05, "last_price": 64.48, "low_price": 64.19, "month": "03", "start_price": 64.26, "total_price": 3106422.0, "volume": 7758.0, "volume_price": 26472.0, "year": "2024", "dividend_ratio": 2.28, "forward_per": "-", "pbr": 0.54, "per": 8.53}, {"date": "20240312", "market": "KOSDAQ", "name": "건설", "compare": 0.22, "fluc_ratio": 0.34, "high_price": 64.76, "last_price": 64.64, "low_price": 64.4, "month": "03", "start_price": 64.6, "total_price": 3113845.0, "volume": 4009.0, "volume_price": 17012.0, "year": "2024", "dividend_ratio": 2.27, "forward_per": "-", "pbr": 0.54, "per": 8.56}, {"date": "20240313", "market": "KOSDAQ", "name": "건설", "compare": 0.97, "fluc_ratio": 1.5, "high_price": 65.7, "last_price": 65.61, "low_price": 64.56, "month": "03", "start_price": 64.57, "total_price": 3160646.0, "volume": 18426.0, "volume_price": 36017.0, "year": "2024", "dividend_ratio": 2.24, "forward_per": "-", "pbr": 0.55, "per": 8.69}, {"date": "20240314", "market": "KOSDAQ", "name": "건설", "compare": 1.56, "fluc_ratio": 2.38, "high_price": 67.18, "last_price": 67.17, "low_price": 65.73, "month": "03", "start_price": 65.85, "total_price": 3236119.0, "volume": 24434.0, "volume_price": 63253.0, "year": "2024", "dividend_ratio": 2.19, "forward_per": "-", "pbr": 0.56, "per": 8.91}, {"date": "20240315", "market": "KOSDAQ", "name": "건설", "compare": -0.83, "fluc_ratio": -1.24, "high_price": 67.12, "last_price": 66.32, "low_price": 66.16, "month": "03", "start_price": 66.93, "total_price": 3193802.0, "volume": 39342.0, "volume_price": 43126.0, "year": "2024", "dividend_ratio": 2.21, "forward_per": "-", "pbr": 0.56, "per": 8.79}, {"date": "20240318", "market": "KOSDAQ", "name": "건설", "compare": -0.73, "fluc_ratio": -1.1, "high_price": 66.75, "last_price": 65.59, "low_price": 65.5, "month": "03", "start_price": 66.43, "total_price": 3159894.0, "volume": 18813.0, "volume_price": 49450.0, "year": "2024", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.63, "per": 10.04}, {"date": "20240319", "market": "KOSDAQ", "name": "건설", "compare": -1.05, "fluc_ratio": -1.6, "high_price": 65.98, "last_price": 64.54, "low_price": 64.16, "month": "03", "start_price": 65.93, "total_price": 3108947.0, "volume": 38410.0, "volume_price": 50494.0, "year": "2024", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.61, "per": 9.86}, {"date": "20240320", "market": "KOSDAQ", "name": "건설", "compare": 0.04, "fluc_ratio": 0.06, "high_price": 65.09, "last_price": 64.58, "low_price": 64.13, "month": "03", "start_price": 64.54, "total_price": 3111102.0, "volume": 14073.0, "volume_price": 23483.0, "year": "2024", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 0.61, "per": 9.84}, {"date": "20240321", "market": "KOSDAQ", "name": "건설", "compare": 0.79, "fluc_ratio": 1.23, "high_price": 65.31, "last_price": 65.25, "low_price": 64.54, "month": "03", "start_price": 64.68, "total_price": 3143303.0, "volume": 13774.0, "volume_price": 19671.0, "year": "2024", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.62, "per": 9.96}, {"date": "20240322", "market": "KOSDAQ", "name": "건설", "compare": 0.45, "fluc_ratio": 0.69, "high_price": 65.75, "last_price": 65.7, "low_price": 64.81, "month": "03", "start_price": 65.25, "total_price": 3166064.0, "volume": 8426.0, "volume_price": 17139.0, "year": "2024", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.62, "per": 10.03}, {"date": "20240325", "market": "KOSDAQ", "name": "건설", "compare": 0.75, "fluc_ratio": 1.14, "high_price": 66.68, "last_price": 66.45, "low_price": 65.75, "month": "03", "start_price": 65.89, "total_price": 3201023.0, "volume": 11204.0, "volume_price": 31929.0, "year": "2024", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.63, "per": 10.17}, {"date": "20240326", "market": "KOSDAQ", "name": "건설", "compare": -0.6, "fluc_ratio": -0.9, "high_price": 66.4, "last_price": 65.85, "low_price": 65.48, "month": "03", "start_price": 66.27, "total_price": 3172323.0, "volume": 6754.0, "volume_price": 19268.0, "year": "2024", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.63, "per": 10.07}, {"date": "20240327", "market": "KOSDAQ", "name": "건설", "compare": -0.16, "fluc_ratio": -0.24, "high_price": 65.89, "last_price": 65.69, "low_price": 65.44, "month": "03", "start_price": 65.77, "total_price": 3164678.0, "volume": 6971.0, "volume_price": 15380.0, "year": "2024", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.63, "per": 10.05}, {"date": "20240328", "market": "KOSDAQ", "name": "건설", "compare": 0.24, "fluc_ratio": 0.37, "high_price": 67.23, "last_price": 65.93, "low_price": 65.83, "month": "03", "start_price": 65.9, "total_price": 3176343.0, "volume": 12664.0, "volume_price": 69162.0, "year": "2024", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.63, "per": 10.09}, {"date": "20240329", "market": "KOSDAQ", "name": "건설", "compare": -0.04, "fluc_ratio": -0.06, "high_price": 66.56, "last_price": 65.86, "low_price": 65.65, "month": "03", "start_price": 65.88, "total_price": 3173007.0, "volume": 2724.0, "volume_price": 20202.0, "year": "2024", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.63, "per": 10.1}, {"date": "20240401", "market": "KOSDAQ", "name": "건설", "compare": 1.62, "fluc_ratio": 2.45, "high_price": 67.78, "last_price": 67.66, "low_price": 66.13, "month": "04", "start_price": 66.14, "total_price": 3259493.0, "volume": 10409.0, "volume_price": 108580.0, "year": "2024", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.63, "per": 9.01}, {"date": "20240402", "market": "KOSDAQ", "name": "건설", "compare": -0.07, "fluc_ratio": -0.1, "high_price": 68.67, "last_price": 67.62, "low_price": 66.57, "month": "04", "start_price": 67.6, "total_price": 3257663.0, "volume": 19155.0, "volume_price": 272863.0, "year": "2024", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.63, "per": 9.01}, {"date": "20240403", "market": "KOSDAQ", "name": "건설", "compare": -0.68, "fluc_ratio": -1.01, "high_price": 67.52, "last_price": 66.94, "low_price": 66.56, "month": "04", "start_price": 67.48, "total_price": 3230837.0, "volume": 6768.0, "volume_price": 64124.0, "year": "2024", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.63, "per": 8.93}, {"date": "20240404", "market": "KOSDAQ", "name": "건설", "compare": -0.26, "fluc_ratio": -0.39, "high_price": 67.39, "last_price": 66.68, "low_price": 66.35, "month": "04", "start_price": 66.86, "total_price": 3218015.0, "volume": 8175.0, "volume_price": 99960.0, "year": "2024", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.62, "per": 8.87}, {"date": "20240405", "market": "KOSDAQ", "name": "건설", "compare": 0.46, "fluc_ratio": 0.69, "high_price": 67.64, "last_price": 67.14, "low_price": 66.25, "month": "04", "start_price": 66.42, "total_price": 3240325.0, "volume": 7285.0, "volume_price": 77353.0, "year": "2024", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.63, "per": 8.96}, {"date": "20240408", "market": "KOSDAQ", "name": "건설", "compare": -0.68, "fluc_ratio": -1.01, "high_price": 67.24, "last_price": 66.51, "low_price": 66.29, "month": "04", "start_price": 66.93, "total_price": 3212299.0, "volume": 5518.0, "volume_price": 29248.0, "year": "2024", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.62, "per": 8.86}, {"date": "20240409", "market": "KOSDAQ", "name": "건설", "compare": 0.96, "fluc_ratio": 1.44, "high_price": 68.2, "last_price": 67.4, "low_price": 66.42, "month": "04", "start_price": 66.42, "total_price": 3255249.0, "volume": 17945.0, "volume_price": 183837.0, "year": "2024"}, {"date": "20240411", "market": "KOSDAQ", "name": "건설", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.61, "per": 8.75}, {"date": "20240412", "market": "KOSDAQ", "name": "건설", "compare": -0.15, "fluc_ratio": -0.23, "high_price": 66.27, "last_price": 65.52, "low_price": 65.21, "month": "04", "start_price": 65.69, "total_price": 3164702.0, "volume": 5208.0, "volume_price": 36661.0, "year": "2024", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.61, "per": 8.73}, {"date": "20240415", "market": "KOSDAQ", "name": "건설", "compare": -0.66, "fluc_ratio": -1.01, "high_price": 65.23, "last_price": 64.86, "low_price": 64.42, "month": "04", "start_price": 65.2, "total_price": 3132760.0, "volume": 2921.0, "volume_price": 19345.0, "year": "2024", "dividend_ratio": 2.01, "forward_per": "-", "pbr": 0.6, "per": 8.62}, {"date": "20240416", "market": "KOSDAQ", "name": "건설", "compare": -1.28, "fluc_ratio": -1.97, "high_price": 64.8, "last_price": 63.58, "low_price": 63.28, "month": "04", "start_price": 64.41, "total_price": 3071137.0, "volume": 3312.0, "volume_price": 17065.0, "year": "2024", "dividend_ratio": 2.05, "forward_per": "-", "pbr": 0.59, "per": 8.45}, {"date": "20240417", "market": "KOSDAQ", "name": "건설", "compare": -0.56, "fluc_ratio": -0.88, "high_price": 64.08, "last_price": 63.02, "low_price": 63.02, "month": "04", "start_price": 63.85, "total_price": 3043749.0, "volume": 2209.0, "volume_price": 11992.0, "year": "2024", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 0.59, "per": 8.36}, {"date": "20240418", "market": "KOSDAQ", "name": "건설", "compare": 1.5, "fluc_ratio": 2.38, "high_price": 64.52, "last_price": 64.52, "low_price": 63.08, "month": "04", "start_price": 63.08, "total_price": 3116221.0, "volume": 2305.0, "volume_price": 12351.0, "year": "2024", "dividend_ratio": 2.02, "forward_per": "-", "pbr": 0.6, "per": 8.59}, {"date": "20240419", "market": "KOSDAQ", "name": "건설", "compare": -0.42, "fluc_ratio": -0.65, "high_price": 64.64, "last_price": 64.1, "low_price": 62.87, "month": "04", "start_price": 64.64, "total_price": 3095939.0, "volume": 2783.0, "volume_price": 17398.0, "year": "2024", "dividend_ratio": 2.03, "forward_per": "-", "pbr": 0.6, "per": 8.51}, {"date": "20240422", "market": "KOSDAQ", "name": "건설", "compare": 0.96, "fluc_ratio": 1.5, "high_price": 65.44, "last_price": 65.0, "low_price": 64.06, "month": "04", "start_price": 64.1, "total_price": 3139414.0, "volume": 4752.0, "volume_price": 43388.0, "year": "2024", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 0.61, "per": 8.66}, {"date": "20240423", "market": "KOSDAQ", "name": "건설", "compare": 0.81, "fluc_ratio": 1.25, "high_price": 66.44, "last_price": 65.81, "low_price": 65.25, "month": "04", "start_price": 65.33, "total_price": 3178681.0, "volume": 13644.0, "volume_price": 192942.0, "year": "2024", "dividend_ratio": 1.97, "forward_per": "-", "pbr": 0.62, "per": 8.8}, {"date": "20240424", "market": "KOSDAQ", "name": "건설", "compare": 0.88, "fluc_ratio": 1.34, "high_price": 66.99, "last_price": 66.76, "low_price": 65.93, "month": "04", "start_price": 66.39, "total_price": 3224527.0, "volume": 8764.0, "volume_price": 126620.0, "year": "2024", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.63, "per": 8.93}, {"date": "20240425", "market": "KOSDAQ", "name": "건설", "compare": 0.17, "fluc_ratio": 0.25, "high_price": 67.35, "last_price": 66.93, "low_price": 66.47, "month": "04", "start_price": 66.47, "total_price": 3233056.0, "volume": 5040.0, "volume_price": 46414.0, "year": "2024", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.63, "per": 8.96}, {"date": "20240426", "market": "KOSDAQ", "name": "건설", "compare": 0.32, "fluc_ratio": 0.48, "high_price": 67.54, "last_price": 67.27, "low_price": 66.74, "month": "04", "start_price": 67.19, "total_price": 3249455.0, "volume": 5381.0, "volume_price": 62045.0, "year": "2024", "forward_per": 0.63, "pbr": 1.93, "per": 8.99}, {"date": "20240429", "market": "KOSDAQ", "name": "건설", "compare": 0.61, "fluc_ratio": 0.91, "high_price": 68.24, "last_price": 67.85, "low_price": 67.18, "month": "04", "start_price": 67.39, "total_price": 3277284.0, "volume": 4685.0, "volume_price": 45799.0, "year": "2024", "forward_per": 0.64, "pbr": 1.91, "per": 9.08}, {"date": "20240430", "market": "KOSDAQ", "name": "건설", "compare": -0.72, "fluc_ratio": -1.06, "high_price": 67.84, "last_price": 67.14, "low_price": 67.11, "month": "04", "start_price": 67.7, "total_price": 3243089.0, "volume": 2775.0, "volume_price": 23947.0, "year": "2024", "forward_per": 0.63, "pbr": 1.93, "per": 8.97}, {"date": "20240502", "market": "KOSDAQ", "name": "건설", "compare": 0.19, "fluc_ratio": 0.28, "high_price": 67.86, "last_price": 67.33, "low_price": 67.18, "month": "05", "start_price": 67.47, "total_price": 3252227.0, "volume": 5821.0, "volume_price": 66725.0, "year": "2024"}]

금융

[{"date": "20100104", "market": "KOSDAQ", "name": "금융", "compare": 7.44, "fluc_ratio": 1.52, "high_price": 501.01, "last_price": 498.33, "low_price": 490.42, "month": "01", "start_price": 491.53, "total_price": 1162101, "volume": 13354, "volume_price": 15263, "year": "2010", "dividend_ratio": 0.36, "pbr": 0.69, "per": "-"}, {"date": "20100105", "market": "KOSDAQ", "name": "금융", "compare": -0.07, "fluc_ratio": -0.01, "high_price": 503.95, "last_price": 498.26, "low_price": 497.88, "month": "01", "start_price": 502.12, "total_price": 1161924, "volume": 14441, "volume_price": 16120, "year": "2010", "dividend_ratio": 0.36, "pbr": 0.69, "per": "-"}, {"date": "20100106", "market": "KOSDAQ", "name": "금융", "compare": 2.28, "fluc_ratio": 0.46, "high_price": 502.81, "last_price": 500.54, "low_price": 497.66, "month": "01", "start_price": 502.07, "total_price": 1167236, "volume": 9460, "volume_price": 8895, "year": "2010", "dividend_ratio": 0.36, "pbr": 0.7, "per": "-"}, {"date": "20100107", "market": "KOSDAQ", "name": "금융", "compare": -10.99, "fluc_ratio": -2.2, "high_price": 498.05, "last_price": 489.55, "low_price": 488.24, "month": "01", "start_price": 494.05, "total_price": 1141626, "volume": 20282, "volume_price": 21053, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.68, "per": "-"}, {"date": "20100108", "market": "KOSDAQ", "name": "금융", "compare": -4.65, "fluc_ratio": -0.95, "high_price": 493.14, "last_price": 484.9, "low_price": 483.1, "month": "01", "start_price": 487.87, "total_price": 1130778, "volume": 24333, "volume_price": 19909, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.67, "per": "-"}, {"date": "20100111", "market": "KOSDAQ", "name": "금융", "compare": 6.88, "fluc_ratio": 1.42, "high_price": 495.37, "last_price": 491.78, "low_price": 489.01, "month": "01", "start_price": 492.5, "total_price": 1146813, "volume": 13628, "volume_price": 11922, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.69, "per": "-"}, {"date": "20100112", "market": "KOSDAQ", "name": "금융", "compare": -4.54, "fluc_ratio": -0.92, "high_price": 497.9, "last_price": 487.24, "low_price": 486.16, "month": "01", "start_price": 495.4, "total_price": 1136231, "volume": 16602, "volume_price": 16042, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.68, "per": "-"}, {"date": "20100113", "market": "KOSDAQ", "name": "금융", "compare": -7.15, "fluc_ratio": -1.47, "high_price": 486.84, "last_price": 480.09, "low_price": 480.09, "month": "01", "start_price": 485.13, "total_price": 1119564, "volume": 8103, "volume_price": 6942, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.67, "per": "-"}, {"date": "20100114", "market": "KOSDAQ", "name": "금융", "compare": 2.51, "fluc_ratio": 0.52, "high_price": 486.9, "last_price": 482.6, "low_price": 481.54, "month": "01", "start_price": 486.9, "total_price": 1125410, "volume": 6034, "volume_price": 5029, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.67, "per": "-"}, {"date": "20100115", "market": "KOSDAQ", "name": "금융", "compare": -0.13, "fluc_ratio": -0.03, "high_price": 486.13, "last_price": 482.47, "low_price": 480.48, "month": "01", "start_price": 482.68, "total_price": 1125117, "volume": 7105, "volume_price": 5242, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.67, "per": "-"}, {"date": "20100118", "market": "KOSDAQ", "name": "금융", "compare": 2.21, "fluc_ratio": 0.46, "high_price": 486.1, "last_price": 484.68, "low_price": 480.3, "month": "01", "start_price": 482.3, "total_price": 1130259, "volume": 7831, "volume_price": 6695, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.67, "per": "-"}, {"date": "20100119", "market": "KOSDAQ", "name": "금융", "compare": -1.75, "fluc_ratio": -0.36, "high_price": 488.71, "last_price": 482.93, "low_price": 480.3, "month": "01", "start_price": 488.15, "total_price": 1126184, "volume": 7408, "volume_price": 5655, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.67, "per": "-"}, {"date": "20100120", "market": "KOSDAQ", "name": "금융", "compare": -3.27, "fluc_ratio": -0.68, "high_price": 486.36, "last_price": 479.66, "low_price": 479.23, "month": "01", "start_price": 484.83, "total_price": 1118555, "volume": 9792, "volume_price": 6554, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.67, "per": "-"}, {"date": "20100121", "market": "KOSDAQ", "name": "금융", "compare": 0.44, "fluc_ratio": 0.09, "high_price": 483.73, "last_price": 480.1, "low_price": 477.76, "month": "01", "start_price": 481.29, "total_price": 1119574, "volume": 7501, "volume_price": 5224, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.67, "per": "-"}, {"date": "20100122", "market": "KOSDAQ", "name": "금융", "compare": -7.11, "fluc_ratio": -1.48, "high_price": 476.58, "last_price": 472.99, "low_price": 471.25, "month": "01", "start_price": 475.03, "total_price": 1102997, "volume": 7418, "volume_price": 5248, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.66, "per": "-"}, {"date": "20100125", "market": "KOSDAQ", "name": "금융", "compare": -5.58, "fluc_ratio": -1.18, "high_price": 470.87, "last_price": 467.41, "low_price": 466.05, "month": "01", "start_price": 470.28, "total_price": 1089996, "volume": 12245, "volume_price": 8461, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.65, "per": "-"}, {"date": "20100126", "market": "KOSDAQ", "name": "금융", "compare": -2.12, "fluc_ratio": -0.45, "high_price": 470.09, "last_price": 465.29, "low_price": 459.44, "month": "01", "start_price": 466.36, "total_price": 1085033, "volume": 10694, "volume_price": 6750, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.65, "per": "-"}, {"date": "20100127", "market": "KOSDAQ", "name": "금융", "compare": -5.18, "fluc_ratio": -1.11, "high_price": 466.19, "last_price": 460.11, "low_price": 456.78, "month": "01", "start_price": 463.98, "total_price": 1072969, "volume": 7898, "volume_price": 5124, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.64, "per": "-"}, {"date": "20100128", "market": "KOSDAQ", "name": "금융", "compare": 1.72, "fluc_ratio": 0.37, "high_price": 463.02, "last_price": 461.83, "low_price": 456.08, "month": "01", "start_price": 459.97, "total_price": 1076975, "volume": 7187, "volume_price": 4525, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.64, "per": "-"}, {"date": "20100129", "market": "KOSDAQ", "name": "금융", "compare": -7.87, "fluc_ratio": -1.7, "high_price": 461.36, "last_price": 453.96, "low_price": 452.39, "month": "01", "start_price": 460.72, "total_price": 1058615, "volume": 10142, "volume_price": 6118, "year": "2010", "dividend_ratio": 0.4, "pbr": 0.63, "per": "-"}, {"date": "20100201", "market": "KOSDAQ", "name": "금융", "compare": 1.23, "fluc_ratio": 0.27, "high_price": 459.15, "last_price": 455.19, "low_price": 449.85, "month": "02", "start_price": 456.54, "total_price": 1061493, "volume": 11580, "volume_price": 6840, "year": "2010", "dividend_ratio": 0.4, "pbr": 0.63, "per": "-"}, {"date": "20100202", "market": "KOSDAQ", "name": "금융", "compare": 2.09, "fluc_ratio": 0.46, "high_price": 461.67, "last_price": 457.28, "low_price": 454.29, "month": "02", "start_price": 456.84, "total_price": 1066375, "volume": 8535, "volume_price": 5364, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.64, "per": "-"}, {"date": "20100203", "market": "KOSDAQ", "name": "금융", "compare": 10.37, "fluc_ratio": 2.27, "high_price": 469.03, "last_price": 467.65, "low_price": 458.32, "month": "02", "start_price": 461.18, "total_price": 1090546, "volume": 9630, "volume_price": 6944, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.65, "per": "-"}, {"date": "20100204", "market": "KOSDAQ", "name": "금융", "compare": 0.76, "fluc_ratio": 0.16, "high_price": 475.66, "last_price": 468.41, "low_price": 465.1, "month": "02", "start_price": 470.46, "total_price": 1092310, "volume": 15322, "volume_price": 12930, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.65, "per": "-"}, {"date": "20100205", "market": "KOSDAQ", "name": "금융", "compare": -9.38, "fluc_ratio": -2, "high_price": 460.98, "last_price": 459.03, "low_price": 454.65, "month": "02", "start_price": 460, "total_price": 1071279, "volume": 7014, "volume_price": 4995, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.64, "per": "-"}, {"date": "20100208", "market": "KOSDAQ", "name": "금융", "compare": -6.05, "fluc_ratio": -1.32, "high_price": 466.13, "last_price": 452.98, "low_price": 452.98, "month": "02", "start_price": 459.34, "total_price": 1057158, "volume": 8168, "volume_price": 5395, "year": "2010", "dividend_ratio": 0.4, "pbr": 0.63, "per": "-"}, {"date": "20100209", "market": "KOSDAQ", "name": "금융", "compare": 2.38, "fluc_ratio": 0.53, "high_price": 455.36, "last_price": 455.36, "low_price": 447.8, "month": "02", "start_price": 448.92, "total_price": 1062711, "volume": 7278, "volume_price": 4535, "year": "2010", "dividend_ratio": 0.4, "pbr": 0.63, "per": "-"}, {"date": "20100210", "market": "KOSDAQ", "name": "금융", "compare": 4.87, "fluc_ratio": 1.07, "high_price": 462.98, "last_price": 460.23, "low_price": 456.84, "month": "02", "start_price": 460.05, "total_price": 1080393, "volume": 10731, "volume_price": 7272, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.64, "per": "-"}, {"date": "20100211", "market": "KOSDAQ", "name": "금융", "compare": 3.71, "fluc_ratio": 0.81, "high_price": 465.84, "last_price": 463.94, "low_price": 458.88, "month": "02", "start_price": 462.89, "total_price": 1089091, "volume": 8144, "volume_price": 4917, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.64, "per": "-"}, {"date": "20100212", "market": "KOSDAQ", "name": "금융", "compare": -0.52, "fluc_ratio": -0.11, "high_price": 470.4, "last_price": 463.42, "low_price": 459.63, "month": "02", "start_price": 465.55, "total_price": 1087879, "volume": 15595, "volume_price": 8454, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.64, "per": "-"}, {"date": "20100216", "market": "KOSDAQ", "name": "금융", "compare": -3.59, "fluc_ratio": -0.77, "high_price": 463, "last_price": 459.83, "low_price": 458.32, "month": "02", "start_price": 460.71, "total_price": 1079442, "volume": 5196, "volume_price": 2709, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.64, "per": "-"}, {"date": "20100217", "market": "KOSDAQ", "name": "금융", "compare": 3.55, "fluc_ratio": 0.77, "high_price": 466.31, "last_price": 463.38, "low_price": 461.24, "month": "02", "start_price": 461.92, "total_price": 1087770, "volume": 22841, "volume_price": 10250, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.64, "per": "-"}, {"date": "20100218", "market": "KOSDAQ", "name": "금융", "compare": -2.31, "fluc_ratio": -0.5, "high_price": 466.87, "last_price": 461.07, "low_price": 459.89, "month": "02", "start_price": 466.87, "total_price": 1101349, "volume": 10696, "volume_price": 5559, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.63, "per": "-"}, {"date": "20100219", "market": "KOSDAQ", "name": "금융", "compare": -4.94, "fluc_ratio": -1.07, "high_price": 464.33, "last_price": 456.13, "low_price": 453.05, "month": "02", "start_price": 463.33, "total_price": 1089554, "volume": 9855, "volume_price": 4699, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100222", "market": "KOSDAQ", "name": "금융", "compare": 5.47, "fluc_ratio": 1.2, "high_price": 465.02, "last_price": 461.6, "low_price": 458.15, "month": "02", "start_price": 458.15, "total_price": 1102624, "volume": 10051, "volume_price": 5307, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.64, "per": "-"}, {"date": "20100223", "market": "KOSDAQ", "name": "금융", "compare": 3.15, "fluc_ratio": 0.68, "high_price": 465.11, "last_price": 464.75, "low_price": 461.04, "month": "02", "start_price": 463.28, "total_price": 1110138, "volume": 6710, "volume_price": 3713, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.64, "per": "-"}, {"date": "20100224", "market": "KOSDAQ", "name": "금융", "compare": 0.12, "fluc_ratio": 0.03, "high_price": 465.95, "last_price": 464.87, "low_price": 460.39, "month": "02", "start_price": 464.88, "total_price": 1110424, "volume": 10086, "volume_price": 5428, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.64, "per": "-"}, {"date": "20100225", "market": "KOSDAQ", "name": "금융", "compare": 0.57, "fluc_ratio": 0.12, "high_price": 472.64, "last_price": 465.44, "low_price": 463.91, "month": "02", "start_price": 467.94, "total_price": 1111799, "volume": 16498, "volume_price": 8796, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.64, "per": "-"}, {"date": "20100226", "market": "KOSDAQ", "name": "금융", "compare": 2.92, "fluc_ratio": 0.63, "high_price": 471.13, "last_price": 468.36, "low_price": 465.94, "month": "02", "start_price": 468.84, "total_price": 1118772, "volume": 17320, "volume_price": 8145, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.65, "per": "-"}, {"date": "20100302", "market": "KOSDAQ", "name": "금융", "compare": -0.28, "fluc_ratio": -0.06, "high_price": 472.3, "last_price": 468.08, "low_price": 467.32, "month": "03", "start_price": 471.99, "total_price": 1118097, "volume": 20219, "volume_price": 11117, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.65, "per": "-"}, {"date": "20100303", "market": "KOSDAQ", "name": "금융", "compare": 8.65, "fluc_ratio": 1.85, "high_price": 477.05, "last_price": 476.73, "low_price": 469.1, "month": "03", "start_price": 470.23, "total_price": 1138766, "volume": 23074, "volume_price": 11659, "year": "2010", "dividend_ratio": 0.36, "pbr": 0.66, "per": "-"}, {"date": "20100304", "market": "KOSDAQ", "name": "금융", "compare": -8.24, "fluc_ratio": -1.73, "high_price": 481.26, "last_price": 468.49, "low_price": 468.49, "month": "03", "start_price": 479.68, "total_price": 1119086, "volume": 28234, "volume_price": 17920, "year": "2010", "dividend_ratio": 0.37, "pbr": 0.65, "per": "-"}, {"date": "20100305", "market": "KOSDAQ", "name": "금융", "compare": -9.42, "fluc_ratio": -2.01, "high_price": 469.58, "last_price": 459.07, "low_price": 457.26, "month": "03", "start_price": 467.99, "total_price": 1096589, "volume": 42394, "volume_price": 21055, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.63, "per": "-"}, {"date": "20100308", "market": "KOSDAQ", "name": "금융", "compare": -3.66, "fluc_ratio": -0.8, "high_price": 460.73, "last_price": 455.41, "low_price": 454.33, "month": "03", "start_price": 458.71, "total_price": 1087824, "volume": 19797, "volume_price": 9610, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.63, "per": "-"}, {"date": "20100309", "market": "KOSDAQ", "name": "금융", "compare": 1.18, "fluc_ratio": 0.26, "high_price": 457.96, "last_price": 456.59, "low_price": 452.81, "month": "03", "start_price": 456.36, "total_price": 1090658, "volume": 42237, "volume_price": 14498, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.63, "per": "-"}, {"date": "20100310", "market": "KOSDAQ", "name": "금융", "compare": -4.59, "fluc_ratio": -1.01, "high_price": 457.78, "last_price": 452, "low_price": 449.85, "month": "03", "start_price": 456.34, "total_price": 1079697, "volume": 15546, "volume_price": 6846, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.62, "per": "-"}, {"date": "20100311", "market": "KOSDAQ", "name": "금융", "compare": 0.95, "fluc_ratio": 0.21, "high_price": 453.63, "last_price": 452.95, "low_price": 450.04, "month": "03", "start_price": 450.89, "total_price": 1083363, "volume": 19819, "volume_price": 7163, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.63, "per": "-"}, {"date": "20100312", "market": "KOSDAQ", "name": "금융", "compare": -3.14, "fluc_ratio": -0.69, "high_price": 454.16, "last_price": 449.81, "low_price": 447.96, "month": "03", "start_price": 453.72, "total_price": 1100514, "volume": 33393, "volume_price": 27139, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.62, "per": "-"}, {"date": "20100315", "market": "KOSDAQ", "name": "금융", "compare": 2.83, "fluc_ratio": 0.63, "high_price": 453.87, "last_price": 452.64, "low_price": 448.28, "month": "03", "start_price": 450.12, "total_price": 1107441, "volume": 20379, "volume_price": 12068, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.62, "per": "-"}, {"date": "20100316", "market": "KOSDAQ", "name": "금융", "compare": -3.23, "fluc_ratio": -0.71, "high_price": 455.5, "last_price": 449.41, "low_price": 449.18, "month": "03", "start_price": 453.7, "total_price": 1099552, "volume": 17142, "volume_price": 7661, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100317", "market": "KOSDAQ", "name": "금융", "compare": 4.5, "fluc_ratio": 1, "high_price": 455.62, "last_price": 453.91, "low_price": 449.31, "month": "03", "start_price": 451.37, "total_price": 1110559, "volume": 26407, "volume_price": 39218, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100318", "market": "KOSDAQ", "name": "금융", "compare": 0.15, "fluc_ratio": 0.03, "high_price": 458.94, "last_price": 454.06, "low_price": 452.42, "month": "03", "start_price": 453.88, "total_price": 1110912, "volume": 43370, "volume_price": 82027, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.62, "per": "-"}, {"date": "20100319", "market": "KOSDAQ", "name": "금융", "compare": 3.72, "fluc_ratio": 0.82, "high_price": 458.22, "last_price": 457.78, "low_price": 453.14, "month": "03", "start_price": 454.89, "total_price": 1150191, "volume": 37534, "volume_price": 71749, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.62, "per": "-"}, {"date": "20100322", "market": "KOSDAQ", "name": "금융", "compare": 4.69, "fluc_ratio": 1.02, "high_price": 464.71, "last_price": 462.47, "low_price": 459.28, "month": "03", "start_price": 461.03, "total_price": 1161983, "volume": 45074, "volume_price": 50592, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.62, "per": "-"}, {"date": "20100323", "market": "KOSDAQ", "name": "금융", "compare": 6.11, "fluc_ratio": 1.32, "high_price": 471.74, "last_price": 468.58, "low_price": 464.79, "month": "03", "start_price": 465.42, "total_price": 1177342, "volume": 32626, "volume_price": 32764, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.63, "per": "-"}, {"date": "20100324", "market": "KOSDAQ", "name": "금융", "compare": -4.84, "fluc_ratio": -1.03, "high_price": 468.94, "last_price": 463.74, "low_price": 460.1, "month": "03", "start_price": 465.09, "total_price": 1165175, "volume": 57533, "volume_price": 165712, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.63, "per": "-"}, {"date": "20100325", "market": "KOSDAQ", "name": "금융", "compare": -5.14, "fluc_ratio": -1.11, "high_price": 468.18, "last_price": 458.6, "low_price": 458.6, "month": "03", "start_price": 465.05, "total_price": 1152255, "volume": 52868, "volume_price": 137278, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100326", "market": "KOSDAQ", "name": "금융", "compare": 2.33, "fluc_ratio": 0.51, "high_price": 463.58, "last_price": 460.93, "low_price": 459.87, "month": "03", "start_price": 462.25, "total_price": 1158121, "volume": 35057, "volume_price": 88002, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.63, "per": "-"}, {"date": "20100329", "market": "KOSDAQ", "name": "금융", "compare": -3.07, "fluc_ratio": -0.67, "high_price": 461.08, "last_price": 457.86, "low_price": 456.12, "month": "03", "start_price": 458.24, "total_price": 1150401, "volume": 37245, "volume_price": 57587, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.63, "per": "-"}, {"date": "20100330", "market": "KOSDAQ", "name": "금융", "compare": -5.54, "fluc_ratio": -1.21, "high_price": 460.48, "last_price": 452.32, "low_price": 451.03, "month": "03", "start_price": 458.11, "total_price": 1136483, "volume": 20090, "volume_price": 34534, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100331", "market": "KOSDAQ", "name": "금융", "compare": -4.27, "fluc_ratio": -0.94, "high_price": 455.23, "last_price": 448.05, "low_price": 445.92, "month": "03", "start_price": 452.36, "total_price": 1125753, "volume": 19116, "volume_price": 28464, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100401", "market": "KOSDAQ", "name": "금융", "compare": 5.31, "fluc_ratio": 1.19, "high_price": 453.46, "last_price": 453.36, "low_price": 445.05, "month": "04", "start_price": 447.16, "total_price": 1139093, "volume": 25121, "volume_price": 34194, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100402", "market": "KOSDAQ", "name": "금융", "compare": -7.23, "fluc_ratio": -1.59, "high_price": 455.38, "last_price": 446.13, "low_price": 446.13, "month": "04", "start_price": 453.75, "total_price": 1120915, "volume": 19820, "volume_price": 27836, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100405", "market": "KOSDAQ", "name": "금융", "compare": -1, "fluc_ratio": -0.22, "high_price": 450.95, "last_price": 445.13, "low_price": 434.36, "month": "04", "start_price": 450.74, "total_price": 1118422, "volume": 24130, "volume_price": 52317, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.61, "per": "-"}, {"date": "20100406", "market": "KOSDAQ", "name": "금융", "compare": -1.16, "fluc_ratio": -0.26, "high_price": 446.76, "last_price": 443.97, "low_price": 442.6, "month": "04", "start_price": 446.11, "total_price": 1115497, "volume": 24516, "volume_price": 48939, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.61, "per": "-"}, {"date": "20100407", "market": "KOSDAQ", "name": "금융", "compare": 3.34, "fluc_ratio": 0.75, "high_price": 447.98, "last_price": 447.31, "low_price": 442.47, "month": "04", "start_price": 444.12, "total_price": 1123881, "volume": 19631, "volume_price": 26245, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100408", "market": "KOSDAQ", "name": "금융", "compare": -1.39, "fluc_ratio": -0.31, "high_price": 451.01, "last_price": 445.92, "low_price": 445, "month": "04", "start_price": 449.26, "total_price": 1120405, "volume": 15847, "volume_price": 17586, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100409", "market": "KOSDAQ", "name": "금융", "compare": 4.22, "fluc_ratio": 0.95, "high_price": 450.39, "last_price": 450.14, "low_price": 442.37, "month": "04", "start_price": 447.63, "total_price": 1131008, "volume": 25438, "volume_price": 32167, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100412", "market": "KOSDAQ", "name": "금융", "compare": -0.45, "fluc_ratio": -0.1, "high_price": 455.32, "last_price": 449.69, "low_price": 448.91, "month": "04", "start_price": 452.46, "total_price": 1129882, "volume": 23994, "volume_price": 34860, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100413", "market": "KOSDAQ", "name": "금융", "compare": 1.3, "fluc_ratio": 0.29, "high_price": 452.96, "last_price": 450.99, "low_price": 447.58, "month": "04", "start_price": 450.69, "total_price": 1133139, "volume": 17262, "volume_price": 20747, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100414", "market": "KOSDAQ", "name": "금융", "compare": -0.55, "fluc_ratio": -0.12, "high_price": 454.49, "last_price": 450.44, "low_price": 449.26, "month": "04", "start_price": 452.08, "total_price": 1131746, "volume": 17350, "volume_price": 19803, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100415", "market": "KOSDAQ", "name": "금융", "compare": 5.51, "fluc_ratio": 1.22, "high_price": 457.69, "last_price": 455.95, "low_price": 451.32, "month": "04", "start_price": 452.79, "total_price": 1145645, "volume": 11991, "volume_price": 14523, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.63, "per": "-"}, {"date": "20100416", "market": "KOSDAQ", "name": "금융", "compare": -4.91, "fluc_ratio": -1.08, "high_price": 458.59, "last_price": 451.04, "low_price": 448.74, "month": "04", "start_price": 456.14, "total_price": 1133318, "volume": 11475, "volume_price": 9768, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.63, "per": "-"}, {"date": "20100419", "market": "KOSDAQ", "name": "금융", "compare": -3.16, "fluc_ratio": -0.7, "high_price": 450.01, "last_price": 447.88, "low_price": 444.44, "month": "04", "start_price": 446.58, "total_price": 1125380, "volume": 12041, "volume_price": 8870, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100420", "market": "KOSDAQ", "name": "금융", "compare": 4.03, "fluc_ratio": 0.9, "high_price": 454.44, "last_price": 451.91, "low_price": 447.16, "month": "04", "start_price": 449.29, "total_price": 1135498, "volume": 8973, "volume_price": 7884, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.63, "per": "-"}, {"date": "20100421", "market": "KOSDAQ", "name": "금융", "compare": 4.7, "fluc_ratio": 1.04, "high_price": 459.4, "last_price": 456.61, "low_price": 454.82, "month": "04", "start_price": 455.33, "total_price": 1147300, "volume": 12419, "volume_price": 9297, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.63, "per": "-"}, {"date": "20100422", "market": "KOSDAQ", "name": "금융", "compare": -1.48, "fluc_ratio": -0.32, "high_price": 458.19, "last_price": 455.13, "low_price": 450.04, "month": "04", "start_price": 457.17, "total_price": 1143587, "volume": 13364, "volume_price": 9994, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.63, "per": "-"}, {"date": "20100423", "market": "KOSDAQ", "name": "금융", "compare": 0.57, "fluc_ratio": 0.13, "high_price": 456.59, "last_price": 455.7, "low_price": 453.29, "month": "04", "start_price": 455.18, "total_price": 1145031, "volume": 33342, "volume_price": 17480, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.63, "per": "-"}, {"date": "20100426", "market": "KOSDAQ", "name": "금융", "compare": 0.24, "fluc_ratio": 0.05, "high_price": 462.54, "last_price": 455.94, "low_price": 454.99, "month": "04", "start_price": 457.67, "total_price": 1145617, "volume": 23311, "volume_price": 7918, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.63, "per": "-"}, {"date": "20100427", "market": "KOSDAQ", "name": "금융", "compare": -0.8, "fluc_ratio": -0.18, "high_price": 458.74, "last_price": 455.14, "low_price": 453.52, "month": "04", "start_price": 458.25, "total_price": 1143617, "volume": 21578, "volume_price": 11156, "year": "2010", "dividend_ratio": 0.38, "pbr": 0.63, "per": "-"}, {"date": "20100428", "market": "KOSDAQ", "name": "금융", "compare": -5.69, "fluc_ratio": -1.25, "high_price": 452.86, "last_price": 449.45, "low_price": 448.43, "month": "04", "start_price": 450.03, "total_price": 1129323, "volume": 35769, "volume_price": 10001, "year": "2010", "dividend_ratio": 0.39, "pbr": 0.62, "per": "-"}, {"date": "20100429", "market": "KOSDAQ", "name": "금융", "compare": 0.25, "fluc_ratio": 0.06, "high_price": 454.72, "last_price": 449.7, "low_price": 448.69, "month": "04", "start_price": 453.15, "total_price": 1129949, "volume": 13979, "volume_price": 7528, "year": "2010", "dividend_ratio": 0.74, "pbr": 0.66, "per": "-"}, {"date": "20100430", "market": "KOSDAQ", "name": "금융", "compare": 1.93, "fluc_ratio": 0.43, "high_price": 454.8, "last_price": 451.63, "low_price": 450.63, "month": "04", "start_price": 452.19, "total_price": 1134790, "volume": 40527, "volume_price": 13993, "year": "2010", "dividend_ratio": 0.74, "pbr": 0.66, "per": "-"}, {"date": "20100503", "market": "KOSDAQ", "name": "금융", "compare": 0.07, "fluc_ratio": 0.02, "high_price": 457.98, "last_price": 451.7, "low_price": 451.58, "month": "05", "start_price": 451.79, "total_price": 1134965, "volume": 16857, "volume_price": 8145, "year": "2010", "dividend_ratio": 0.74, "pbr": 0.66, "per": "-"}, {"date": "20100504", "market": "KOSDAQ", "name": "금융", "compare": 2.32, "fluc_ratio": 0.51, "high_price": 456.35, "last_price": 454.02, "low_price": 452.4, "month": "05", "start_price": 455.07, "total_price": 1140797, "volume": 14624, "volume_price": 6274, "year": "2010", "dividend_ratio": 0.74, "pbr": 0.67, "per": "-"}, {"date": "20100506", "market": "KOSDAQ", "name": "금융", "compare": -5.64, "fluc_ratio": -1.24, "high_price": 453.51, "last_price": 448.38, "low_price": 447.45, "month": "05", "start_price": 449.61, "total_price": 1162827, "volume": 31033, "volume_price": 20822, "year": "2010", "dividend_ratio": 0.72, "pbr": 0.66, "per": "-"}, {"date": "20100507", "market": "KOSDAQ", "name": "금융", "compare": -15.99, "fluc_ratio": -3.57, "high_price": 442.54, "last_price": 432.39, "low_price": 429.42, "month": "05", "start_price": 442.54, "total_price": 1121353, "volume": 35487, "volume_price": 25318, "year": "2010", "dividend_ratio": 0.75, "pbr": 0.66, "per": "-"}, {"date": "20100510", "market": "KOSDAQ", "name": "금융", "compare": 1.36, "fluc_ratio": 0.31, "high_price": 438.2, "last_price": 433.75, "low_price": 430.41, "month": "05", "start_price": 430.41, "total_price": 1130934, "volume": 21482, "volume_price": 16160, "year": "2010", "dividend_ratio": 0.74, "pbr": 0.66, "per": "-"}, {"date": "20100511", "market": "KOSDAQ", "name": "금융", "compare": -0.7, "fluc_ratio": -0.16, "high_price": 437.28, "last_price": 433.05, "low_price": 430.36, "month": "05", "start_price": 436.46, "total_price": 1129106, "volume": 13822, "volume_price": 8490, "year": "2010", "dividend_ratio": 0.74, "pbr": 0.66, "per": "-"}, {"date": "20100512", "market": "KOSDAQ", "name": "금융", "compare": -6.06, "fluc_ratio": -1.4, "high_price": 438.11, "last_price": 426.99, "low_price": 426.08, "month": "05", "start_price": 437.44, "total_price": 1113316, "volume": 8895, "volume_price": 6338, "year": "2010", "dividend_ratio": 0.75, "pbr": 0.65, "per": "-"}, {"date": "20100513", "market": "KOSDAQ", "name": "금융", "compare": 4.43, "fluc_ratio": 1.04, "high_price": 436.63, "last_price": 431.42, "low_price": 428.48, "month": "05", "start_price": 432.21, "total_price": 1124860, "volume": 9564, "volume_price": 5768, "year": "2010", "dividend_ratio": 0.74, "pbr": 0.66, "per": "-"}, {"date": "20100514", "market": "KOSDAQ", "name": "금융", "compare": -0.89, "fluc_ratio": -0.21, "high_price": 433.99, "last_price": 430.53, "low_price": 425.9, "month": "05", "start_price": 432.66, "total_price": 1121436, "volume": 12207, "volume_price": 8446, "year": "2010", "dividend_ratio": 0.75, "pbr": 0.66, "per": "-"}, {"date": "20100517", "market": "KOSDAQ", "name": "금융", "compare": -9.78, "fluc_ratio": -2.27, "high_price": 432.84, "last_price": 420.75, "low_price": 420.24, "month": "05", "start_price": 428.37, "total_price": 1095974, "volume": 12204, "volume_price": 6477, "year": "2010", "dividend_ratio": 0.76, "pbr": 0.64, "per": "-"}, {"date": "20100518", "market": "KOSDAQ", "name": "금융", "compare": 0.74, "fluc_ratio": 0.18, "high_price": 426.88, "last_price": 421.49, "low_price": 419.3, "month": "05", "start_price": 425.79, "total_price": 1097888, "volume": 9783, "volume_price": 4915, "year": "2010", "dividend_ratio": 0.76, "pbr": 0.64, "per": "-"}, {"date": "20100519", "market": "KOSDAQ", "name": "금융", "compare": -3.92, "fluc_ratio": -0.93, "high_price": 421.38, "last_price": 417.57, "low_price": 415.04, "month": "05", "start_price": 420.21, "total_price": 1087688, "volume": 15425, "volume_price": 5966, "year": "2010", "dividend_ratio": 0.77, "pbr": 0.64, "per": "-"}, {"date": "20100520", "market": "KOSDAQ", "name": "금융", "compare": -7.39, "fluc_ratio": -1.77, "high_price": 420.39, "last_price": 410.18, "low_price": 409.11, "month": "05", "start_price": 417.98, "total_price": 1068444, "volume": 15490, "volume_price": 6424, "year": "2010", "dividend_ratio": 0.78, "pbr": 0.62, "per": "-"}, {"date": "20100524", "market": "KOSDAQ", "name": "금융", "compare": -3.1, "fluc_ratio": -0.76, "high_price": 413.39, "last_price": 407.08, "low_price": 405.8, "month": "05", "start_price": 409.71, "total_price": 1060374, "volume": 15437, "volume_price": 6731, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.62, "per": "-"}, {"date": "20100525", "market": "KOSDAQ", "name": "금융", "compare": -16.5, "fluc_ratio": -4.05, "high_price": 409.75, "last_price": 390.58, "low_price": 384.39, "month": "05", "start_price": 408.9, "total_price": 1054100, "volume": 17052, "volume_price": 13289, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.59, "per": "-"}, {"date": "20100526", "market": "KOSDAQ", "name": "금융", "compare": 4.52, "fluc_ratio": 1.16, "high_price": 399.18, "last_price": 395.1, "low_price": 390.93, "month": "05", "start_price": 395.48, "total_price": 1060718, "volume": 8739, "volume_price": 3864, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.61, "per": "-"}, {"date": "20100527", "market": "KOSDAQ", "name": "금융", "compare": 6.67, "fluc_ratio": 1.69, "high_price": 404.04, "last_price": 401.77, "low_price": 398.37, "month": "05", "start_price": 399.53, "total_price": 1079026, "volume": 14079, "volume_price": 19338, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.62, "per": "-"}, {"date": "20100528", "market": "KOSDAQ", "name": "금융", "compare": 3.25, "fluc_ratio": 0.81, "high_price": 407.75, "last_price": 405.02, "low_price": 402.64, "month": "05", "start_price": 407.08, "total_price": 1086886, "volume": 13193, "volume_price": 13923, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.63, "per": "-"}, {"date": "20100531", "market": "KOSDAQ", "name": "금융", "compare": 2.26, "fluc_ratio": 0.56, "high_price": 408.75, "last_price": 407.28, "low_price": 402.84, "month": "05", "start_price": 405.87, "total_price": 1092909, "volume": 7494, "volume_price": 4388, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.63, "per": "-"}, {"date": "20100601", "market": "KOSDAQ", "name": "금융", "compare": 2.75, "fluc_ratio": 0.68, "high_price": 410.03, "last_price": 410.03, "low_price": 405.5, "month": "06", "start_price": 408.63, "total_price": 1100882, "volume": 13430, "volume_price": 6512, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.63, "per": "-"}, {"date": "20100603", "market": "KOSDAQ", "name": "금융", "compare": 3.49, "fluc_ratio": 0.85, "high_price": 416.35, "last_price": 413.52, "low_price": 410.15, "month": "06", "start_price": 410.35, "total_price": 1110912, "volume": 19773, "volume_price": 9160, "year": "2010", "dividend_ratio": 0.78, "pbr": 0.64, "per": "-"}, {"date": "20100604", "market": "KOSDAQ", "name": "금융", "compare": -0.5, "fluc_ratio": -0.12, "high_price": 415.51, "last_price": 413.02, "low_price": 411.05, "month": "06", "start_price": 413.96, "total_price": 1109224, "volume": 31455, "volume_price": 8583, "year": "2010", "dividend_ratio": 0.78, "pbr": 0.64, "per": "-"}, {"date": "20100607", "market": "KOSDAQ", "name": "금융", "compare": -9.47, "fluc_ratio": -2.29, "high_price": 406.99, "last_price": 403.55, "low_price": 402.08, "month": "06", "start_price": 406.06, "total_price": 1084587, "volume": 29115, "volume_price": 8142, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.62, "per": "-"}, {"date": "20100608", "market": "KOSDAQ", "name": "금융", "compare": 5.96, "fluc_ratio": 1.48, "high_price": 409.85, "last_price": 409.51, "low_price": 402.32, "month": "06", "start_price": 404.41, "total_price": 1099725, "volume": 10308, "volume_price": 4318, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.63, "per": "-"}, {"date": "20100609", "market": "KOSDAQ", "name": "금융", "compare": -3.04, "fluc_ratio": -0.74, "high_price": 410.34, "last_price": 406.47, "low_price": 404.57, "month": "06", "start_price": 410.34, "total_price": 1092135, "volume": 7793, "volume_price": 3814, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.63, "per": "-"}, {"date": "20100610", "market": "KOSDAQ", "name": "금융", "compare": -0.71, "fluc_ratio": -0.17, "high_price": 406.96, "last_price": 405.76, "low_price": 403.99, "month": "06", "start_price": 406.61, "total_price": 1089851, "volume": 11743, "volume_price": 4150, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.63, "per": "-"}, {"date": "20100611", "market": "KOSDAQ", "name": "금융", "compare": -0.24, "fluc_ratio": -0.06, "high_price": 411.07, "last_price": 405.52, "low_price": 405.52, "month": "06", "start_price": 407.97, "total_price": 1126164, "volume": 10987, "volume_price": 10377, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.63, "per": "-"}, {"date": "20100614", "market": "KOSDAQ", "name": "금융", "compare": 1.2, "fluc_ratio": 0.3, "high_price": 410.18, "last_price": 406.72, "low_price": 406.26, "month": "06", "start_price": 406.66, "total_price": 1129945, "volume": 11276, "volume_price": 4911, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.63, "per": "-"}, {"date": "20100615", "market": "KOSDAQ", "name": "금융", "compare": 1.28, "fluc_ratio": 0.31, "high_price": 409.61, "last_price": 408, "low_price": 405.87, "month": "06", "start_price": 409.17, "total_price": 1133316, "volume": 6146, "volume_price": 2942, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.63, "per": "-"}, {"date": "20100616", "market": "KOSDAQ", "name": "금융", "compare": 0.61, "fluc_ratio": 0.15, "high_price": 411.26, "last_price": 408.61, "low_price": 406.49, "month": "06", "start_price": 409.75, "total_price": 1135961, "volume": 6223, "volume_price": 4653, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.63, "per": "-"}, {"date": "20100617", "market": "KOSDAQ", "name": "금융", "compare": 0.74, "fluc_ratio": 0.18, "high_price": 411.92, "last_price": 409.35, "low_price": 407.6, "month": "06", "start_price": 411.17, "total_price": 1138395, "volume": 14729, "volume_price": 9593, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.63, "per": "-"}, {"date": "20100618", "market": "KOSDAQ", "name": "금융", "compare": 0.45, "fluc_ratio": 0.11, "high_price": 412.24, "last_price": 409.8, "low_price": 407.67, "month": "06", "start_price": 410.66, "total_price": 1138793, "volume": 9437, "volume_price": 4205, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.63, "per": "-"}, {"date": "20100621", "market": "KOSDAQ", "name": "금융", "compare": -0.37, "fluc_ratio": -0.09, "high_price": 412.38, "last_price": 409.43, "low_price": 408.24, "month": "06", "start_price": 410.34, "total_price": 1137720, "volume": 15196, "volume_price": 8491, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.63, "per": "-"}, {"date": "20100622", "market": "KOSDAQ", "name": "금융", "compare": 0, "fluc_ratio": 0, "high_price": 410.82, "last_price": 409.43, "low_price": 406.58, "month": "06", "start_price": 410.16, "total_price": 1138629, "volume": 11941, "volume_price": 5447, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.63, "per": "-"}, {"date": "20100623", "market": "KOSDAQ", "name": "금융", "compare": -1.3, "fluc_ratio": -0.32, "high_price": 410.17, "last_price": 408.13, "low_price": 406.26, "month": "06", "start_price": 408.45, "total_price": 1136085, "volume": 8343, "volume_price": 5174, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.63, "per": "-"}, {"date": "20100624", "market": "KOSDAQ", "name": "금융", "compare": -0.38, "fluc_ratio": -0.09, "high_price": 409.21, "last_price": 407.75, "low_price": 406.09, "month": "06", "start_price": 409.04, "total_price": 1134707, "volume": 6712, "volume_price": 4451, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.63, "per": "-"}, {"date": "20100625", "market": "KOSDAQ", "name": "금융", "compare": -0.99, "fluc_ratio": -0.24, "high_price": 409.41, "last_price": 406.76, "low_price": 405.06, "month": "06", "start_price": 407.45, "total_price": 1131247, "volume": 5743, "volume_price": 4034, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.62, "per": "-"}, {"date": "20100628", "market": "KOSDAQ", "name": "금융", "compare": -0.43, "fluc_ratio": -0.11, "high_price": 410.21, "last_price": 406.33, "low_price": 405.13, "month": "06", "start_price": 408.06, "total_price": 1131212, "volume": 7696, "volume_price": 5134, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.62, "per": "-"}, {"date": "20100629", "market": "KOSDAQ", "name": "금융", "compare": -0.83, "fluc_ratio": -0.2, "high_price": 408.51, "last_price": 405.5, "low_price": 402.81, "month": "06", "start_price": 405.37, "total_price": 1128528, "volume": 8122, "volume_price": 5377, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.62, "per": "-"}, {"date": "20100630", "market": "KOSDAQ", "name": "금융", "compare": -1.99, "fluc_ratio": -0.49, "high_price": 404.87, "last_price": 403.51, "low_price": 400.28, "month": "06", "start_price": 402.63, "total_price": 1123682, "volume": 17750, "volume_price": 11794, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.62, "per": "-"}, {"date": "20100701", "market": "KOSDAQ", "name": "금융", "compare": 0.86, "fluc_ratio": 0.21, "high_price": 405.85, "last_price": 404.37, "low_price": 399.33, "month": "07", "start_price": 404.14, "total_price": 1125850, "volume": 7034, "volume_price": 3834, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.62, "per": "-"}, {"date": "20100702", "market": "KOSDAQ", "name": "금융", "compare": -2.32, "fluc_ratio": -0.57, "high_price": 404.75, "last_price": 402.05, "low_price": 401.11, "month": "07", "start_price": 404.53, "total_price": 1139210, "volume": 11137, "volume_price": 8883, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.62, "per": "-"}, {"date": "20100705", "market": "KOSDAQ", "name": "금융", "compare": 0.2, "fluc_ratio": 0.05, "high_price": 404.33, "last_price": 402.25, "low_price": 400.79, "month": "07", "start_price": 401.91, "total_price": 1140402, "volume": 15946, "volume_price": 8187, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.62, "per": "-"}, {"date": "20100706", "market": "KOSDAQ", "name": "금융", "compare": 0.02, "fluc_ratio": 0, "high_price": 403.19, "last_price": 402.27, "low_price": 399.45, "month": "07", "start_price": 402.97, "total_price": 1139552, "volume": 14148, "volume_price": 4820, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.62, "per": "-"}, {"date": "20100707", "market": "KOSDAQ", "name": "금융", "compare": 1.06, "fluc_ratio": 0.26, "high_price": 405.34, "last_price": 403.33, "low_price": 401.01, "month": "07", "start_price": 403.39, "total_price": 1142959, "volume": 11825, "volume_price": 5227, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.62, "per": "-"}, {"date": "20100708", "market": "KOSDAQ", "name": "금융", "compare": 0.34, "fluc_ratio": 0.08, "high_price": 405.95, "last_price": 403.67, "low_price": 402.26, "month": "07", "start_price": 405.06, "total_price": 1143954, "volume": 5544, "volume_price": 3438, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.62, "per": "-"}, {"date": "20100709", "market": "KOSDAQ", "name": "금융", "compare": 1.42, "fluc_ratio": 0.35, "high_price": 406.61, "last_price": 405.09, "low_price": 402.9, "month": "07", "start_price": 404.08, "total_price": 1169344, "volume": 10691, "volume_price": 9155, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.61, "per": "-"}, {"date": "20100712", "market": "KOSDAQ", "name": "금융", "compare": -1.28, "fluc_ratio": -0.32, "high_price": 407.04, "last_price": 403.81, "low_price": 402.86, "month": "07", "start_price": 406.19, "total_price": 1165535, "volume": 22106, "volume_price": 12929, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.61, "per": "-"}, {"date": "20100713", "market": "KOSDAQ", "name": "금융", "compare": 1.98, "fluc_ratio": 0.49, "high_price": 407, "last_price": 405.79, "low_price": 401.69, "month": "07", "start_price": 403.35, "total_price": 1169922, "volume": 8151, "volume_price": 4781, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.61, "per": "-"}, {"date": "20100714", "market": "KOSDAQ", "name": "금융", "compare": 3.73, "fluc_ratio": 0.92, "high_price": 411.61, "last_price": 409.52, "low_price": 405.22, "month": "07", "start_price": 410.59, "total_price": 1181054, "volume": 8972, "volume_price": 6770, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.62, "per": "-"}, {"date": "20100715", "market": "KOSDAQ", "name": "금융", "compare": 3.15, "fluc_ratio": 0.77, "high_price": 414.71, "last_price": 412.67, "low_price": 408.64, "month": "07", "start_price": 409.6, "total_price": 1187753, "volume": 7558, "volume_price": 4628, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.63, "per": "-"}, {"date": "20100716", "market": "KOSDAQ", "name": "금융", "compare": -3.88, "fluc_ratio": -0.94, "high_price": 414.91, "last_price": 408.79, "low_price": 408.21, "month": "07", "start_price": 413.77, "total_price": 1214778, "volume": 7342, "volume_price": 5034, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.62, "per": "-"}, {"date": "20100719", "market": "KOSDAQ", "name": "금융", "compare": -0.82, "fluc_ratio": -0.2, "high_price": 409.39, "last_price": 407.97, "low_price": 403.75, "month": "07", "start_price": 406.08, "total_price": 1212327, "volume": 6293, "volume_price": 4171, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.62, "per": "-"}, {"date": "20100720", "market": "KOSDAQ", "name": "금융", "compare": -1.21, "fluc_ratio": -0.3, "high_price": 410.4, "last_price": 406.76, "low_price": 405.68, "month": "07", "start_price": 408.67, "total_price": 1215812, "volume": 6399, "volume_price": 3629, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.62, "per": "-"}, {"date": "20100721", "market": "KOSDAQ", "name": "금융", "compare": -4.11, "fluc_ratio": -1.01, "high_price": 408.54, "last_price": 402.65, "low_price": 402.65, "month": "07", "start_price": 406.41, "total_price": 1203523, "volume": 13895, "volume_price": 5920, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.61, "per": "-"}, {"date": "20100722", "market": "KOSDAQ", "name": "금융", "compare": -2.89, "fluc_ratio": -0.72, "high_price": 403.76, "last_price": 399.76, "low_price": 399.48, "month": "07", "start_price": 402.76, "total_price": 1194886, "volume": 6444, "volume_price": 3103, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.61, "per": "-"}, {"date": "20100723", "market": "KOSDAQ", "name": "금융", "compare": 2.72, "fluc_ratio": 0.68, "high_price": 403.74, "last_price": 402.48, "low_price": 399.13, "month": "07", "start_price": 401.97, "total_price": 1203039, "volume": 7810, "volume_price": 3770, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.61, "per": "-"}, {"date": "20100726", "market": "KOSDAQ", "name": "금융", "compare": -0.33, "fluc_ratio": -0.08, "high_price": 406.97, "last_price": 402.15, "low_price": 400.63, "month": "07", "start_price": 406.93, "total_price": 1202042, "volume": 7422, "volume_price": 4059, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.61, "per": "-"}, {"date": "20100727", "market": "KOSDAQ", "name": "금융", "compare": 2.03, "fluc_ratio": 0.5, "high_price": 405, "last_price": 404.18, "low_price": 401.26, "month": "07", "start_price": 403.23, "total_price": 1208121, "volume": 7568, "volume_price": 4115, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.61, "per": "-"}, {"date": "20100728", "market": "KOSDAQ", "name": "금융", "compare": -0.94, "fluc_ratio": -0.23, "high_price": 406.52, "last_price": 403.24, "low_price": 402.94, "month": "07", "start_price": 404.45, "total_price": 1205311, "volume": 5555, "volume_price": 3814, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.61, "per": "-"}, {"date": "20100729", "market": "KOSDAQ", "name": "금융", "compare": -1.13, "fluc_ratio": -0.28, "high_price": 405.69, "last_price": 402.11, "low_price": 401.14, "month": "07", "start_price": 403.03, "total_price": 1201910, "volume": 6086, "volume_price": 3506, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.61, "per": "-"}, {"date": "20100730", "market": "KOSDAQ", "name": "금융", "compare": -0.47, "fluc_ratio": -0.12, "high_price": 402.72, "last_price": 401.64, "low_price": 398.14, "month": "07", "start_price": 402.72, "total_price": 1200514, "volume": 4618, "volume_price": 2393, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.61, "per": "-"}, {"date": "20100802", "market": "KOSDAQ", "name": "금융", "compare": -1.41, "fluc_ratio": -0.35, "high_price": 402.53, "last_price": 400.23, "low_price": 399.82, "month": "08", "start_price": 401.16, "total_price": 1196289, "volume": 3781, "volume_price": 2373, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.61, "per": "-"}, {"date": "20100803", "market": "KOSDAQ", "name": "금융", "compare": 0.21, "fluc_ratio": 0.05, "high_price": 403, "last_price": 400.44, "low_price": 398.82, "month": "08", "start_price": 402.83, "total_price": 1196939, "volume": 4306, "volume_price": 2622, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.61, "per": "-"}, {"date": "20100804", "market": "KOSDAQ", "name": "금융", "compare": -1.19, "fluc_ratio": -0.3, "high_price": 401.3, "last_price": 399.25, "low_price": 398.8, "month": "08", "start_price": 400.55, "total_price": 1193372, "volume": 4238, "volume_price": 2191, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.61, "per": "-"}, {"date": "20100805", "market": "KOSDAQ", "name": "금융", "compare": 2.82, "fluc_ratio": 0.71, "high_price": 402.87, "last_price": 402.07, "low_price": 398.85, "month": "08", "start_price": 401.42, "total_price": 1201798, "volume": 4313, "volume_price": 2643, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.61, "per": "-"}, {"date": "20100806", "market": "KOSDAQ", "name": "금융", "compare": -0.65, "fluc_ratio": -0.16, "high_price": 403.82, "last_price": 401.42, "low_price": 399.67, "month": "08", "start_price": 402.56, "total_price": 1199851, "volume": 6975, "volume_price": 3680, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.61, "per": "-"}, {"date": "20100809", "market": "KOSDAQ", "name": "금융", "compare": 0.93, "fluc_ratio": 0.23, "high_price": 403.96, "last_price": 402.35, "low_price": 400.95, "month": "08", "start_price": 402.69, "total_price": 1202635, "volume": 10831, "volume_price": 5353, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.61, "per": "-"}, {"date": "20100810", "market": "KOSDAQ", "name": "금융", "compare": 4.36, "fluc_ratio": 1.08, "high_price": 408.17, "last_price": 406.71, "low_price": 403.37, "month": "08", "start_price": 403.37, "total_price": 1215665, "volume": 10925, "volume_price": 8301, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.62, "per": "-"}, {"date": "20100811", "market": "KOSDAQ", "name": "금융", "compare": -1.44, "fluc_ratio": -0.35, "high_price": 406.91, "last_price": 405.27, "low_price": 403.3, "month": "08", "start_price": 406.58, "total_price": 1211365, "volume": 8969, "volume_price": 4580, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.61, "per": "-"}, {"date": "20100812", "market": "KOSDAQ", "name": "금융", "compare": 1.16, "fluc_ratio": 0.29, "high_price": 407.59, "last_price": 406.43, "low_price": 402.89, "month": "08", "start_price": 402.92, "total_price": 1214835, "volume": 22194, "volume_price": 9764, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.62, "per": "-"}, {"date": "20100813", "market": "KOSDAQ", "name": "금융", "compare": 2.09, "fluc_ratio": 0.51, "high_price": 409.03, "last_price": 408.52, "low_price": 405.37, "month": "08", "start_price": 406.95, "total_price": 1221076, "volume": 12830, "volume_price": 12729, "year": "2010", "dividend_ratio": 1.06, "pbr": 0.62, "per": "-"}, {"date": "20100816", "market": "KOSDAQ", "name": "금융", "compare": -2.7, "fluc_ratio": -0.66, "high_price": 407.83, "last_price": 405.82, "low_price": 402.34, "month": "08", "start_price": 407.74, "total_price": 1212998, "volume": 7448, "volume_price": 5691, "year": "2010", "dividend_ratio": 1.07, "pbr": 0.61, "per": "-"}, {"date": "20100817", "market": "KOSDAQ", "name": "금융", "compare": -1.69, "fluc_ratio": -0.42, "high_price": 406.39, "last_price": 404.13, "low_price": 402.47, "month": "08", "start_price": 405.41, "total_price": 1207952, "volume": 6771, "volume_price": 5737, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.61, "per": "-"}, {"date": "20100818", "market": "KOSDAQ", "name": "금융", "compare": -5.32, "fluc_ratio": -1.32, "high_price": 405.73, "last_price": 398.81, "low_price": 398.81, "month": "08", "start_price": 404.02, "total_price": 1192062, "volume": 7509, "volume_price": 5813, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.6, "per": "-"}, {"date": "20100819", "market": "KOSDAQ", "name": "금융", "compare": 0.24, "fluc_ratio": 0.06, "high_price": 401.3, "last_price": 399.05, "low_price": 397.76, "month": "08", "start_price": 400.72, "total_price": 1192761, "volume": 6073, "volume_price": 3824, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.6, "per": "-"}, {"date": "20100820", "market": "KOSDAQ", "name": "금융", "compare": -3.46, "fluc_ratio": -0.87, "high_price": 400.09, "last_price": 395.59, "low_price": 394.55, "month": "08", "start_price": 399.31, "total_price": 1182432, "volume": 5510, "volume_price": 3804, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.6, "per": "-"}, {"date": "20100823", "market": "KOSDAQ", "name": "금융", "compare": -0.84, "fluc_ratio": -0.21, "high_price": 396.99, "last_price": 394.75, "low_price": 393.89, "month": "08", "start_price": 395.45, "total_price": 1179931, "volume": 7983, "volume_price": 3356, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.59, "per": "-"}, {"date": "20100824", "market": "KOSDAQ", "name": "금융", "compare": 0.6, "fluc_ratio": 0.15, "high_price": 395.97, "last_price": 395.35, "low_price": 392.85, "month": "08", "start_price": 394.43, "total_price": 1248945, "volume": 12478, "volume_price": 8160, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.6, "per": "-"}, {"date": "20100825", "market": "KOSDAQ", "name": "금융", "compare": -2.16, "fluc_ratio": -0.55, "high_price": 395.73, "last_price": 393.19, "low_price": 391.74, "month": "08", "start_price": 393.04, "total_price": 1242131, "volume": 5058, "volume_price": 4324, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.59, "per": "-"}, {"date": "20100826", "market": "KOSDAQ", "name": "금융", "compare": -2.95, "fluc_ratio": -0.75, "high_price": 400.32, "last_price": 390.24, "low_price": 390.23, "month": "08", "start_price": 397.44, "total_price": 1232787, "volume": 19256, "volume_price": 27455, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.59, "per": "-"}, {"date": "20100827", "market": "KOSDAQ", "name": "금융", "compare": 1.45, "fluc_ratio": 0.37, "high_price": 392.24, "last_price": 391.69, "low_price": 389.5, "month": "08", "start_price": 390.78, "total_price": 1264167, "volume": 9083, "volume_price": 6613, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.59, "per": "-"}, {"date": "20100830", "market": "KOSDAQ", "name": "금융", "compare": 1.15, "fluc_ratio": 0.29, "high_price": 397.4, "last_price": 392.84, "low_price": 392.35, "month": "08", "start_price": 394.68, "total_price": 1267881, "volume": 13886, "volume_price": 8459, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.59, "per": "-"}, {"date": "20100831", "market": "KOSDAQ", "name": "금융", "compare": -1.56, "fluc_ratio": -0.4, "high_price": 393.16, "last_price": 391.28, "low_price": 389.31, "month": "08", "start_price": 391.42, "total_price": 1290581, "volume": 8591, "volume_price": 10973, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.59, "per": "-"}, {"date": "20100901", "market": "KOSDAQ", "name": "금융", "compare": -2.79, "fluc_ratio": -0.71, "high_price": 391.62, "last_price": 388.49, "low_price": 387.41, "month": "09", "start_price": 391.37, "total_price": 1281366, "volume": 11535, "volume_price": 5724, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.58, "per": "-"}, {"date": "20100902", "market": "KOSDAQ", "name": "금융", "compare": 2.21, "fluc_ratio": 0.57, "high_price": 390.7, "last_price": 390.7, "low_price": 387.69, "month": "09", "start_price": 390.19, "total_price": 1288676, "volume": 6312, "volume_price": 4113, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.59, "per": "-"}, {"date": "20100903", "market": "KOSDAQ", "name": "금융", "compare": -1.66, "fluc_ratio": -0.42, "high_price": 391.44, "last_price": 389.04, "low_price": 387.5, "month": "09", "start_price": 391.44, "total_price": 1283184, "volume": 6167, "volume_price": 3595, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.58, "per": "-"}, {"date": "20100906", "market": "KOSDAQ", "name": "금융", "compare": 1.35, "fluc_ratio": 0.35, "high_price": 391.24, "last_price": 390.39, "low_price": 388.93, "month": "09", "start_price": 389.89, "total_price": 1287649, "volume": 6468, "volume_price": 4405, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.59, "per": "-"}, {"date": "20100907", "market": "KOSDAQ", "name": "금융", "compare": -0.54, "fluc_ratio": -0.14, "high_price": 391.57, "last_price": 389.85, "low_price": 388.81, "month": "09", "start_price": 390.29, "total_price": 1285850, "volume": 5202, "volume_price": 4581, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.58, "per": "-"}, {"date": "20100908", "market": "KOSDAQ", "name": "금융", "compare": 3.22, "fluc_ratio": 0.83, "high_price": 394.62, "last_price": 393.07, "low_price": 388.34, "month": "09", "start_price": 389.53, "total_price": 1296482, "volume": 11620, "volume_price": 7756, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.59, "per": "-"}, {"date": "20100909", "market": "KOSDAQ", "name": "금융", "compare": -0.54, "fluc_ratio": -0.14, "high_price": 395.37, "last_price": 392.53, "low_price": 390.67, "month": "09", "start_price": 393.96, "total_price": 1294711, "volume": 11394, "volume_price": 9365, "year": "2010", "dividend_ratio": 1.12, "pbr": 0.59, "per": "-"}, {"date": "20100910", "market": "KOSDAQ", "name": "금융", "compare": 2.91, "fluc_ratio": 0.74, "high_price": 396.94, "last_price": 395.44, "low_price": 393.43, "month": "09", "start_price": 393.67, "total_price": 1324680, "volume": 9971, "volume_price": 10464, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.59, "per": "-"}, {"date": "20100913", "market": "KOSDAQ", "name": "금융", "compare": 1.38, "fluc_ratio": 0.35, "high_price": 399.37, "last_price": 396.82, "low_price": 395.14, "month": "09", "start_price": 398.04, "total_price": 1329281, "volume": 9131, "volume_price": 5533, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.6, "per": "-"}, {"date": "20100914", "market": "KOSDAQ", "name": "금융", "compare": -2.08, "fluc_ratio": -0.52, "high_price": 398.31, "last_price": 394.74, "low_price": 393.32, "month": "09", "start_price": 398.06, "total_price": 1322323, "volume": 8860, "volume_price": 5812, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.59, "per": "-"}, {"date": "20100915", "market": "KOSDAQ", "name": "금융", "compare": -0.77, "fluc_ratio": -0.2, "high_price": 398.12, "last_price": 393.97, "low_price": 392.41, "month": "09", "start_price": 395.67, "total_price": 1319747, "volume": 5145, "volume_price": 3214, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.59, "per": "-"}, {"date": "20100916", "market": "KOSDAQ", "name": "금융", "compare": -1.73, "fluc_ratio": -0.44, "high_price": 397.04, "last_price": 392.24, "low_price": 392.24, "month": "09", "start_price": 394.74, "total_price": 1313928, "volume": 4404, "volume_price": 3228, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.59, "per": "-"}, {"date": "20100917", "market": "KOSDAQ", "name": "금융", "compare": 1.21, "fluc_ratio": 0.31, "high_price": 394.6, "last_price": 393.45, "low_price": 391.77, "month": "09", "start_price": 391.98, "total_price": 1317985, "volume": 6620, "volume_price": 4056, "year": "2010", "dividend_ratio": 1.11, "pbr": 0.59, "per": "-"}, {"date": "20100920", "market": "KOSDAQ", "name": "금융", "compare": 3, "fluc_ratio": 0.76, "high_price": 396.7, "last_price": 396.45, "low_price": 393.35, "month": "09", "start_price": 395.48, "total_price": 1328051, "volume": 4293, "volume_price": 2597, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.6, "per": "-"}, {"date": "20100924", "market": "KOSDAQ", "name": "금융", "compare": 0.63, "fluc_ratio": 0.16, "high_price": 400.48, "last_price": 397.08, "low_price": 395.08, "month": "09", "start_price": 397.86, "total_price": 1330165, "volume": 13213, "volume_price": 6569, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.6, "per": "-"}, {"date": "20100927", "market": "KOSDAQ", "name": "금융", "compare": 1.94, "fluc_ratio": 0.49, "high_price": 399.79, "last_price": 399.02, "low_price": 395.12, "month": "09", "start_price": 397.23, "total_price": 1336652, "volume": 4281, "volume_price": 3443, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.6, "per": "-"}, {"date": "20100928", "market": "KOSDAQ", "name": "금융", "compare": -1.06, "fluc_ratio": -0.27, "high_price": 399.74, "last_price": 397.96, "low_price": 396.48, "month": "09", "start_price": 398.72, "total_price": 1333093, "volume": 3989, "volume_price": 2890, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.6, "per": "-"}, {"date": "20100929", "market": "KOSDAQ", "name": "금융", "compare": 0.41, "fluc_ratio": 0.1, "high_price": 400.67, "last_price": 398.37, "low_price": 396.81, "month": "09", "start_price": 398.43, "total_price": 1334489, "volume": 6670, "volume_price": 3626, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.6, "per": "-"}, {"date": "20100930", "market": "KOSDAQ", "name": "금융", "compare": -1.04, "fluc_ratio": -0.26, "high_price": 399.78, "last_price": 397.33, "low_price": 395.5, "month": "09", "start_price": 398.98, "total_price": 1331011, "volume": 10519, "volume_price": 9567, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.6, "per": "-"}, {"date": "20101001", "market": "KOSDAQ", "name": "금융", "compare": -0.59, "fluc_ratio": -0.15, "high_price": 399.17, "last_price": 396.74, "low_price": 395.97, "month": "10", "start_price": 398.45, "total_price": 1329026, "volume": 6595, "volume_price": 9032, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.59, "per": "-"}, {"date": "20101004", "market": "KOSDAQ", "name": "금융", "compare": 0.74, "fluc_ratio": 0.19, "high_price": 400.52, "last_price": 397.48, "low_price": 397.03, "month": "10", "start_price": 397.19, "total_price": 1331502, "volume": 7396, "volume_price": 6310, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.6, "per": "-"}, {"date": "20101005", "market": "KOSDAQ", "name": "금융", "compare": 0.54, "fluc_ratio": 0.14, "high_price": 400.88, "last_price": 398.02, "low_price": 396.91, "month": "10", "start_price": 397.25, "total_price": 1354229, "volume": 22717, "volume_price": 12012, "year": "2010", "dividend_ratio": 1.1, "pbr": 0.6, "per": "-"}, {"date": "20101006", "market": "KOSDAQ", "name": "금융", "compare": 3.47, "fluc_ratio": 0.87, "high_price": 404.31, "last_price": 401.49, "low_price": 398.37, "month": "10", "start_price": 399.02, "total_price": 1366044, "volume": 14547, "volume_price": 12157, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.6, "per": "-"}, {"date": "20101007", "market": "KOSDAQ", "name": "금융", "compare": 1.47, "fluc_ratio": 0.37, "high_price": 404.02, "last_price": 402.96, "low_price": 400.97, "month": "10", "start_price": 402.72, "total_price": 1371046, "volume": 18787, "volume_price": 9414, "year": "2010", "dividend_ratio": 1.09, "pbr": 0.6, "per": "-"}, {"date": "20101008", "market": "KOSDAQ", "name": "금융", "compare": 1.62, "fluc_ratio": 0.4, "high_price": 405.82, "last_price": 404.58, "low_price": 402.08, "month": "10", "start_price": 403.84, "total_price": 1376539, "volume": 11383, "volume_price": 7282, "year": "2010", "dividend_ratio": 1.08, "pbr": 0.6, "per": "-"}, {"date": "20101011", "market": "KOSDAQ", "name": "금융", "compare": 0.16, "fluc_ratio": 0.04, "high_price": 408.3, "last_price": 404.74, "low_price": 402.78, "month": "10", "start_price": 406.78, "total_price": 1377081, "volume": 33106, "volume_price": 17838, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20101012", "market": "KOSDAQ", "name": "금융", "compare": -0.95, "fluc_ratio": -0.23, "high_price": 406.13, "last_price": 403.79, "low_price": 401.35, "month": "10", "start_price": 405.91, "total_price": 1373875, "volume": 26361, "volume_price": 11367, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20101013", "market": "KOSDAQ", "name": "금융", "compare": -0.99, "fluc_ratio": -0.25, "high_price": 404.99, "last_price": 402.8, "low_price": 401.34, "month": "10", "start_price": 404.36, "total_price": 1370500, "volume": 16566, "volume_price": 9141, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.59, "per": "-"}, {"date": "20101014", "market": "KOSDAQ", "name": "금융", "compare": 0.72, "fluc_ratio": 0.18, "high_price": 406.07, "last_price": 403.52, "low_price": 401.9, "month": "10", "start_price": 404.55, "total_price": 1372953, "volume": 6590, "volume_price": 5236, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.59, "per": "-"}, {"date": "20101015", "market": "KOSDAQ", "name": "금융", "compare": 2.19, "fluc_ratio": 0.54, "high_price": 407.05, "last_price": 405.71, "low_price": 403.28, "month": "10", "start_price": 404.84, "total_price": 1380397, "volume": 6852, "volume_price": 4820, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20101018", "market": "KOSDAQ", "name": "금융", "compare": -0.9, "fluc_ratio": -0.22, "high_price": 408.51, "last_price": 404.81, "low_price": 403.8, "month": "10", "start_price": 407.68, "total_price": 1377347, "volume": 7120, "volume_price": 4648, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20101019", "market": "KOSDAQ", "name": "금융", "compare": -1.45, "fluc_ratio": -0.36, "high_price": 406.78, "last_price": 403.36, "low_price": 403.36, "month": "10", "start_price": 405.14, "total_price": 1372383, "volume": 6416, "volume_price": 4173, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.59, "per": "-"}, {"date": "20101020", "market": "KOSDAQ", "name": "금융", "compare": 0.41, "fluc_ratio": 0.1, "high_price": 405.64, "last_price": 403.77, "low_price": 400.67, "month": "10", "start_price": 401.14, "total_price": 1373782, "volume": 5999, "volume_price": 3986, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.59, "per": "-"}, {"date": "20101021", "market": "KOSDAQ", "name": "금융", "compare": 0.39, "fluc_ratio": 0.1, "high_price": 405.7, "last_price": 404.16, "low_price": 402.55, "month": "10", "start_price": 404.33, "total_price": 1375122, "volume": 4797, "volume_price": 3591, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.59, "per": "-"}, {"date": "20101022", "market": "KOSDAQ", "name": "금융", "compare": 4.18, "fluc_ratio": 1.03, "high_price": 408.34, "last_price": 408.34, "low_price": 404.25, "month": "10", "start_price": 405.71, "total_price": 1389344, "volume": 9041, "volume_price": 5980, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20101025", "market": "KOSDAQ", "name": "금융", "compare": 4.21, "fluc_ratio": 1.03, "high_price": 413.87, "last_price": 412.55, "low_price": 407.95, "month": "10", "start_price": 410.73, "total_price": 1403667, "volume": 8483, "volume_price": 5663, "year": "2010", "dividend_ratio": 0.78, "pbr": 0.6, "per": "-"}, {"date": "20101026", "market": "KOSDAQ", "name": "금융", "compare": 0.08, "fluc_ratio": 0.02, "high_price": 413.88, "last_price": 412.63, "low_price": 411.15, "month": "10", "start_price": 413.16, "total_price": 1403927, "volume": 5841, "volume_price": 4450, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20101027", "market": "KOSDAQ", "name": "금융", "compare": 2.42, "fluc_ratio": 0.59, "high_price": 416.49, "last_price": 415.05, "low_price": 413.53, "month": "10", "start_price": 414.93, "total_price": 1412176, "volume": 6122, "volume_price": 5803, "year": "2010", "dividend_ratio": 0.78, "pbr": 0.6, "per": "-"}, {"date": "20101028", "market": "KOSDAQ", "name": "금융", "compare": -0.57, "fluc_ratio": -0.14, "high_price": 416.97, "last_price": 414.48, "low_price": 414.03, "month": "10", "start_price": 416, "total_price": 1410241, "volume": 7090, "volume_price": 5729, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20101029", "market": "KOSDAQ", "name": "금융", "compare": -2.66, "fluc_ratio": -0.64, "high_price": 416.37, "last_price": 411.82, "low_price": 410.21, "month": "10", "start_price": 415.42, "total_price": 1416553, "volume": 7935, "volume_price": 10902, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20101101", "market": "KOSDAQ", "name": "금융", "compare": 0.02, "fluc_ratio": 0, "high_price": 414.12, "last_price": 411.84, "low_price": 411.31, "month": "11", "start_price": 413.25, "total_price": 1416636, "volume": 6457, "volume_price": 6129, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.59, "per": "-"}, {"date": "20101102", "market": "KOSDAQ", "name": "금융", "compare": -3.42, "fluc_ratio": -0.83, "high_price": 413.99, "last_price": 408.42, "low_price": 406.58, "month": "11", "start_price": 412.88, "total_price": 1404858, "volume": 5539, "volume_price": 5046, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.59, "per": "-"}, {"date": "20101103", "market": "KOSDAQ", "name": "금융", "compare": 1.01, "fluc_ratio": 0.25, "high_price": 412.57, "last_price": 409.43, "low_price": 407.24, "month": "11", "start_price": 407.79, "total_price": 1408322, "volume": 7005, "volume_price": 4444, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.59, "per": "-"}, {"date": "20101104", "market": "KOSDAQ", "name": "금융", "compare": -0.62, "fluc_ratio": -0.15, "high_price": 411.7, "last_price": 408.81, "low_price": 408.51, "month": "11", "start_price": 409.65, "total_price": 1406189, "volume": 4579, "volume_price": 2815, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.59, "per": "-"}, {"date": "20101105", "market": "KOSDAQ", "name": "금융", "compare": 0.39, "fluc_ratio": 0.1, "high_price": 413.86, "last_price": 409.2, "low_price": 409.03, "month": "11", "start_price": 409.8, "total_price": 1407530, "volume": 4082, "volume_price": 3008, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.59, "per": "-"}, {"date": "20101108", "market": "KOSDAQ", "name": "금융", "compare": -2.21, "fluc_ratio": -0.54, "high_price": 412.59, "last_price": 406.99, "low_price": 405.58, "month": "11", "start_price": 409.89, "total_price": 1399938, "volume": 19101, "volume_price": 6153, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.59, "per": "-"}, {"date": "20101109", "market": "KOSDAQ", "name": "금융", "compare": -1.52, "fluc_ratio": -0.37, "high_price": 409.56, "last_price": 405.47, "low_price": 404.15, "month": "11", "start_price": 408.82, "total_price": 1394718, "volume": 19416, "volume_price": 4974, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.59, "per": "-"}, {"date": "20101110", "market": "KOSDAQ", "name": "금융", "compare": -3.02, "fluc_ratio": -0.74, "high_price": 406.39, "last_price": 402.45, "low_price": 402.17, "month": "11", "start_price": 405.5, "total_price": 1406409, "volume": 8713, "volume_price": 7919, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.58, "per": "-"}, {"date": "20101111", "market": "KOSDAQ", "name": "금융", "compare": -3.03, "fluc_ratio": -0.75, "high_price": 404.99, "last_price": 399.42, "low_price": 399.42, "month": "11", "start_price": 404, "total_price": 1395813, "volume": 34902, "volume_price": 8570, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.58, "per": "-"}, {"date": "20101112", "market": "KOSDAQ", "name": "금융", "compare": -3.72, "fluc_ratio": -0.93, "high_price": 402.15, "last_price": 395.7, "low_price": 392.11, "month": "11", "start_price": 400.05, "total_price": 1382829, "volume": 15964, "volume_price": 5696, "year": "2010", "dividend_ratio": 0.83, "pbr": 0.57, "per": "-"}, {"date": "20101115", "market": "KOSDAQ", "name": "금융", "compare": -2.91, "fluc_ratio": -0.74, "high_price": 397.21, "last_price": 392.79, "low_price": 391.98, "month": "11", "start_price": 395.82, "total_price": 1372633, "volume": 5893, "volume_price": 3247, "year": "2010", "dividend_ratio": 0.83, "pbr": 0.57, "per": "-"}, {"date": "20101116", "market": "KOSDAQ", "name": "금융", "compare": -3.04, "fluc_ratio": -0.77, "high_price": 397.01, "last_price": 389.75, "low_price": 388.22, "month": "11", "start_price": 395.19, "total_price": 1362031, "volume": 9384, "volume_price": 4166, "year": "2010", "dividend_ratio": 0.84, "pbr": 0.56, "per": "-"}, {"date": "20101117", "market": "KOSDAQ", "name": "금융", "compare": 0.98, "fluc_ratio": 0.25, "high_price": 390.75, "last_price": 390.73, "low_price": 387.39, "month": "11", "start_price": 390.4, "total_price": 1365434, "volume": 8259, "volume_price": 3386, "year": "2010", "dividend_ratio": 0.83, "pbr": 0.57, "per": "-"}, {"date": "20101118", "market": "KOSDAQ", "name": "금융", "compare": 0.82, "fluc_ratio": 0.21, "high_price": 392.57, "last_price": 391.55, "low_price": 390.02, "month": "11", "start_price": 392.15, "total_price": 1368309, "volume": 6547, "volume_price": 3734, "year": "2010", "dividend_ratio": 0.83, "pbr": 0.57, "per": "-"}, {"date": "20101119", "market": "KOSDAQ", "name": "금융", "compare": 5.26, "fluc_ratio": 1.34, "high_price": 397.15, "last_price": 396.81, "low_price": 391.72, "month": "11", "start_price": 392.84, "total_price": 1386695, "volume": 6630, "volume_price": 2774, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.58, "per": "-"}, {"date": "20101122", "market": "KOSDAQ", "name": "금융", "compare": -2.16, "fluc_ratio": -0.54, "high_price": 399.49, "last_price": 394.65, "low_price": 393.47, "month": "11", "start_price": 398.31, "total_price": 1379155, "volume": 4737, "volume_price": 2078, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.58, "per": "-"}, {"date": "20101123", "market": "KOSDAQ", "name": "금융", "compare": -2.71, "fluc_ratio": -0.69, "high_price": 395.96, "last_price": 391.94, "low_price": 391.56, "month": "11", "start_price": 394.79, "total_price": 1369681, "volume": 6465, "volume_price": 2941, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.57, "per": "-"}, {"date": "20101124", "market": "KOSDAQ", "name": "금융", "compare": -4.84, "fluc_ratio": -1.23, "high_price": 388.47, "last_price": 387.1, "low_price": 378.52, "month": "11", "start_price": 380.14, "total_price": 1352780, "volume": 7165, "volume_price": 2751, "year": "2010", "dividend_ratio": 0.84, "pbr": 0.56, "per": "-"}, {"date": "20101125", "market": "KOSDAQ", "name": "금융", "compare": 4.2, "fluc_ratio": 1.08, "high_price": 391.62, "last_price": 391.3, "low_price": 387.11, "month": "11", "start_price": 387.11, "total_price": 1367441, "volume": 6269, "volume_price": 2339, "year": "2010", "dividend_ratio": 0.83, "pbr": 0.57, "per": "-"}, {"date": "20101126", "market": "KOSDAQ", "name": "금융", "compare": -3.68, "fluc_ratio": -0.94, "high_price": 392.67, "last_price": 387.62, "low_price": 385.62, "month": "11", "start_price": 391.61, "total_price": 1354571, "volume": 6028, "volume_price": 2728, "year": "2010", "dividend_ratio": 0.84, "pbr": 0.56, "per": "-"}, {"date": "20101129", "market": "KOSDAQ", "name": "금융", "compare": -0.88, "fluc_ratio": -0.23, "high_price": 389.23, "last_price": 386.74, "low_price": 384.81, "month": "11", "start_price": 388.4, "total_price": 1351517, "volume": 4551, "volume_price": 2120, "year": "2010", "dividend_ratio": 0.84, "pbr": 0.56, "per": "-"}, {"date": "20101130", "market": "KOSDAQ", "name": "금융", "compare": 2.98, "fluc_ratio": 0.77, "high_price": 389.89, "last_price": 389.72, "low_price": 386.69, "month": "11", "start_price": 386.69, "total_price": 1361914, "volume": 10152, "volume_price": 3801, "year": "2010", "dividend_ratio": 0.84, "pbr": 0.57, "per": "-"}, {"date": "20101201", "market": "KOSDAQ", "name": "금융", "compare": 1.19, "fluc_ratio": 0.31, "high_price": 390.91, "last_price": 390.91, "low_price": 388.16, "month": "12", "start_price": 390.81, "total_price": 1366328, "volume": 6897, "volume_price": 2869, "year": "2010", "dividend_ratio": 0.83, "pbr": 0.57, "per": "-"}, {"date": "20101202", "market": "KOSDAQ", "name": "금융", "compare": 1.67, "fluc_ratio": 0.43, "high_price": 395.65, "last_price": 392.58, "low_price": 391.09, "month": "12", "start_price": 393.04, "total_price": 1378016, "volume": 8389, "volume_price": 4273, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.56, "per": "-"}, {"date": "20101203", "market": "KOSDAQ", "name": "금융", "compare": -2.22, "fluc_ratio": -0.57, "high_price": 393.8, "last_price": 390.36, "low_price": 389.97, "month": "12", "start_price": 392.1, "total_price": 1399268, "volume": 6818, "volume_price": 8732, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.56, "per": "-"}, {"date": "20101206", "market": "KOSDAQ", "name": "금융", "compare": -0.83, "fluc_ratio": -0.21, "high_price": 392.47, "last_price": 389.53, "low_price": 389.53, "month": "12", "start_price": 390.24, "total_price": 1396294, "volume": 7487, "volume_price": 4408, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.56, "per": "-"}, {"date": "20101207", "market": "KOSDAQ", "name": "금융", "compare": 3.08, "fluc_ratio": 0.79, "high_price": 393.33, "last_price": 392.61, "low_price": 386.44, "month": "12", "start_price": 389.29, "total_price": 1407353, "volume": 5682, "volume_price": 4403, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.57, "per": "-"}, {"date": "20101208", "market": "KOSDAQ", "name": "금융", "compare": -0.78, "fluc_ratio": -0.2, "high_price": 394.59, "last_price": 391.83, "low_price": 391.3, "month": "12", "start_price": 393.06, "total_price": 1428772, "volume": 4790, "volume_price": 4010, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.57, "per": "-"}, {"date": "20101209", "market": "KOSDAQ", "name": "금융", "compare": 0.27, "fluc_ratio": 0.07, "high_price": 393.9, "last_price": 392.1, "low_price": 384.41, "month": "12", "start_price": 391.57, "total_price": 1429774, "volume": 7717, "volume_price": 3364, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.57, "per": "-"}, {"date": "20101210", "market": "KOSDAQ", "name": "금융", "compare": 1.86, "fluc_ratio": 0.47, "high_price": 394.55, "last_price": 393.96, "low_price": 391.06, "month": "12", "start_price": 391.82, "total_price": 1436532, "volume": 6507, "volume_price": 3858, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.57, "per": "-"}, {"date": "20101213", "market": "KOSDAQ", "name": "금융", "compare": 1.63, "fluc_ratio": 0.41, "high_price": 395.59, "last_price": 395.59, "low_price": 392.14, "month": "12", "start_price": 392.8, "total_price": 1442477, "volume": 25583, "volume_price": 6401, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.57, "per": "-"}, {"date": "20101214", "market": "KOSDAQ", "name": "금융", "compare": -1.19, "fluc_ratio": -0.3, "high_price": 396.94, "last_price": 394.4, "low_price": 393.09, "month": "12", "start_price": 395.46, "total_price": 1438155, "volume": 11040, "volume_price": 3534, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.57, "per": "-"}, {"date": "20101215", "market": "KOSDAQ", "name": "금융", "compare": 0.66, "fluc_ratio": 0.17, "high_price": 397.71, "last_price": 395.06, "low_price": 392.36, "month": "12", "start_price": 395.64, "total_price": 1440571, "volume": 14529, "volume_price": 4136, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.57, "per": "-"}, {"date": "20101216", "market": "KOSDAQ", "name": "금융", "compare": -0.42, "fluc_ratio": -0.11, "high_price": 395.98, "last_price": 394.64, "low_price": 392.66, "month": "12", "start_price": 393.65, "total_price": 1439040, "volume": 7513, "volume_price": 2910, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.57, "per": "-"}, {"date": "20101217", "market": "KOSDAQ", "name": "금융", "compare": 0.06, "fluc_ratio": 0.02, "high_price": 396.15, "last_price": 394.7, "low_price": 392.28, "month": "12", "start_price": 395.55, "total_price": 1439243, "volume": 7522, "volume_price": 4558, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.57, "per": "-"}, {"date": "20101220", "market": "KOSDAQ", "name": "금융", "compare": -4.44, "fluc_ratio": -1.12, "high_price": 391.79, "last_price": 390.26, "low_price": 385.81, "month": "12", "start_price": 391.59, "total_price": 1423061, "volume": 6633, "volume_price": 2641, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.56, "per": "-"}, {"date": "20101221", "market": "KOSDAQ", "name": "금융", "compare": 1.21, "fluc_ratio": 0.31, "high_price": 394.09, "last_price": 391.47, "low_price": 390.64, "month": "12", "start_price": 390.64, "total_price": 1427468, "volume": 4524, "volume_price": 2587, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.57, "per": "-"}, {"date": "20101222", "market": "KOSDAQ", "name": "금융", "compare": 4.3, "fluc_ratio": 1.1, "high_price": 401.93, "last_price": 395.77, "low_price": 393.39, "month": "12", "start_price": 393.39, "total_price": 1463994, "volume": 11809, "volume_price": 11943, "year": "2010", "dividend_ratio": 0.79, "pbr": 0.58, "per": "-"}, {"date": "20101223", "market": "KOSDAQ", "name": "금융", "compare": -7.46, "fluc_ratio": -1.88, "high_price": 402.87, "last_price": 388.31, "low_price": 388.31, "month": "12", "start_price": 401.54, "total_price": 1436403, "volume": 21348, "volume_price": 16337, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.57, "per": "-"}, {"date": "20101224", "market": "KOSDAQ", "name": "금융", "compare": -1.1, "fluc_ratio": -0.28, "high_price": 391.74, "last_price": 387.21, "low_price": 386.77, "month": "12", "start_price": 389.81, "total_price": 1432340, "volume": 6245, "volume_price": 5071, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.57, "per": "-"}, {"date": "20101227", "market": "KOSDAQ", "name": "금융", "compare": -0.66, "fluc_ratio": -0.17, "high_price": 390.43, "last_price": 386.55, "low_price": 386.53, "month": "12", "start_price": 388.29, "total_price": 1429881, "volume": 5944, "volume_price": 5486, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.56, "per": "-"}, {"date": "20101228", "market": "KOSDAQ", "name": "금융", "compare": 0.51, "fluc_ratio": 0.13, "high_price": 390.01, "last_price": 387.06, "low_price": 386, "month": "12", "start_price": 389.46, "total_price": 1431752, "volume": 7118, "volume_price": 3815, "year": "2010", "dividend_ratio": 0.82, "pbr": 0.56, "per": "-"}, {"date": "20101229", "market": "KOSDAQ", "name": "금융", "compare": 4.11, "fluc_ratio": 1.06, "high_price": 391.64, "last_price": 391.17, "low_price": 386.45, "month": "12", "start_price": 387.03, "total_price": 1446955, "volume": 4959, "volume_price": 3351, "year": "2010", "dividend_ratio": 0.81, "pbr": 0.57, "per": "-"}, {"date": "20101230", "market": "KOSDAQ", "name": "금융", "compare": 1.28, "fluc_ratio": 0.33, "high_price": 394.18, "last_price": 392.45, "low_price": 389.49, "month": "12", "start_price": 391.94, "total_price": 1451716, "volume": 10886, "volume_price": 8618, "year": "2010", "dividend_ratio": 0.8, "pbr": 0.58, "per": "-"}, {"date": "20110103", "market": "KOSDAQ", "name": "금융", "compare": -1.03, "fluc_ratio": -0.26, "high_price": 394.14, "last_price": 391.42, "low_price": 391.34, "month": "01", "start_price": 393.2, "total_price": 1453309, "volume": 6812, "volume_price": 4129, "year": "2011", "dividend_ratio": 0.8, "pbr": 0.57, "per": "-"}, {"date": "20110104", "market": "KOSDAQ", "name": "금융", "compare": -0.18, "fluc_ratio": -0.05, "high_price": 393.39, "last_price": 391.24, "low_price": 390.41, "month": "01", "start_price": 391.11, "total_price": 1452635, "volume": 6794, "volume_price": 3689, "year": "2011", "dividend_ratio": 0.8, "pbr": 0.6, "per": "-"}, {"date": "20110105", "market": "KOSDAQ", "name": "금융", "compare": -0.71, "fluc_ratio": -0.18, "high_price": 392.22, "last_price": 390.53, "low_price": 389.37, "month": "01", "start_price": 391.45, "total_price": 1476782, "volume": 13904, "volume_price": 27963, "year": "2011", "dividend_ratio": 0.8, "pbr": 0.6, "per": "-"}, {"date": "20110106", "market": "KOSDAQ", "name": "금융", "compare": 3.41, "fluc_ratio": 0.87, "high_price": 396.63, "last_price": 393.94, "low_price": 391.59, "month": "01", "start_price": 393.18, "total_price": 1489657, "volume": 38101, "volume_price": 93080, "year": "2011", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20110107", "market": "KOSDAQ", "name": "금융", "compare": -0.15, "fluc_ratio": -0.04, "high_price": 399.55, "last_price": 393.79, "low_price": 392.8, "month": "01", "start_price": 393.96, "total_price": 1489094, "volume": 25569, "volume_price": 31350, "year": "2011", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20110110", "market": "KOSDAQ", "name": "금융", "compare": 0.86, "fluc_ratio": 0.22, "high_price": 395.75, "last_price": 394.65, "low_price": 392.51, "month": "01", "start_price": 395.54, "total_price": 1492372, "volume": 8933, "volume_price": 10744, "year": "2011", "dividend_ratio": 0.79, "pbr": 0.61, "per": "-"}, {"date": "20110111", "market": "KOSDAQ", "name": "금융", "compare": 3.14, "fluc_ratio": 0.8, "high_price": 397.94, "last_price": 397.79, "low_price": 394.9, "month": "01", "start_price": 396.43, "total_price": 1505404, "volume": 36390, "volume_price": 42443, "year": "2011", "dividend_ratio": 0.78, "pbr": 0.61, "per": "-"}, {"date": "20110112", "market": "KOSDAQ", "name": "금융", "compare": 1.12, "fluc_ratio": 0.28, "high_price": 399.97, "last_price": 398.91, "low_price": 395.01, "month": "01", "start_price": 397.7, "total_price": 1509653, "volume": 42239, "volume_price": 36347, "year": "2011", "dividend_ratio": 0.77, "pbr": 0.62, "per": "-"}, {"date": "20110113", "market": "KOSDAQ", "name": "금융", "compare": -1.22, "fluc_ratio": -0.31, "high_price": 401.08, "last_price": 397.69, "low_price": 396.58, "month": "01", "start_price": 399.77, "total_price": 1505002, "volume": 19156, "volume_price": 16361, "year": "2011", "dividend_ratio": 0.78, "pbr": 0.61, "per": "-"}, {"date": "20110114", "market": "KOSDAQ", "name": "금융", "compare": -1.04, "fluc_ratio": -0.26, "high_price": 399.06, "last_price": 396.65, "low_price": 394.56, "month": "01", "start_price": 397.05, "total_price": 1501093, "volume": 15791, "volume_price": 12279, "year": "2011", "dividend_ratio": 0.78, "pbr": 0.61, "per": "-"}, {"date": "20110117", "market": "KOSDAQ", "name": "금융", "compare": -1.8, "fluc_ratio": -0.45, "high_price": 398.39, "last_price": 394.85, "low_price": 393.92, "month": "01", "start_price": 396.35, "total_price": 1494260, "volume": 33811, "volume_price": 13173, "year": "2011", "dividend_ratio": 0.78, "pbr": 0.61, "per": "-"}, {"date": "20110118", "market": "KOSDAQ", "name": "금융", "compare": -0.25, "fluc_ratio": -0.06, "high_price": 396.02, "last_price": 394.6, "low_price": 392.74, "month": "01", "start_price": 395.77, "total_price": 1494174, "volume": 21585, "volume_price": 15423, "year": "2011", "dividend_ratio": 0.79, "pbr": 0.61, "per": "-"}, {"date": "20110119", "market": "KOSDAQ", "name": "금융", "compare": -3.6, "fluc_ratio": -0.91, "high_price": 396.4, "last_price": 391, "low_price": 390.94, "month": "01", "start_price": 395.65, "total_price": 1480538, "volume": 26513, "volume_price": 19068, "year": "2011", "dividend_ratio": 0.8, "pbr": 0.6, "per": "-"}, {"date": "20110120", "market": "KOSDAQ", "name": "금융", "compare": -0.4, "fluc_ratio": -0.1, "high_price": 395.26, "last_price": 390.6, "low_price": 389.49, "month": "01", "start_price": 393.1, "total_price": 1479043, "volume": 23714, "volume_price": 15471, "year": "2011", "dividend_ratio": 0.8, "pbr": 0.6, "per": "-"}, {"date": "20110121", "market": "KOSDAQ", "name": "금융", "compare": -3.83, "fluc_ratio": -0.98, "high_price": 392.87, "last_price": 386.77, "low_price": 385.4, "month": "01", "start_price": 390.79, "total_price": 1464546, "volume": 14117, "volume_price": 7074, "year": "2011", "dividend_ratio": 0.81, "pbr": 0.59, "per": "-"}, {"date": "20110124", "market": "KOSDAQ", "name": "금융", "compare": 0.99, "fluc_ratio": 0.26, "high_price": 389.02, "last_price": 387.76, "low_price": 384.61, "month": "01", "start_price": 384.61, "total_price": 1468287, "volume": 8060, "volume_price": 5582, "year": "2011", "dividend_ratio": 0.81, "pbr": 0.59, "per": "-"}, {"date": "20110125", "market": "KOSDAQ", "name": "금융", "compare": -0.64, "fluc_ratio": -0.17, "high_price": 388.59, "last_price": 387.12, "low_price": 385.7, "month": "01", "start_price": 386.66, "total_price": 1465926, "volume": 11809, "volume_price": 5353, "year": "2011", "dividend_ratio": 0.8, "pbr": 0.59, "per": "-"}, {"date": "20110126", "market": "KOSDAQ", "name": "금융", "compare": 2.19, "fluc_ratio": 0.57, "high_price": 391.18, "last_price": 389.31, "low_price": 387.35, "month": "01", "start_price": 388.74, "total_price": 1474208, "volume": 19017, "volume_price": 10455, "year": "2011", "dividend_ratio": 0.8, "pbr": 0.6, "per": "-"}, {"date": "20110127", "market": "KOSDAQ", "name": "금융", "compare": 0.61, "fluc_ratio": 0.16, "high_price": 392.73, "last_price": 389.92, "low_price": 387.77, "month": "01", "start_price": 391.46, "total_price": 1476512, "volume": 14411, "volume_price": 7168, "year": "2011", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20110128", "market": "KOSDAQ", "name": "금융", "compare": -0.01, "fluc_ratio": 0, "high_price": 394.22, "last_price": 389.91, "low_price": 386.6, "month": "01", "start_price": 390.43, "total_price": 1476481, "volume": 13303, "volume_price": 6819, "year": "2011", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20110131", "market": "KOSDAQ", "name": "금융", "compare": 0.34, "fluc_ratio": 0.09, "high_price": 398.99, "last_price": 390.25, "low_price": 387.19, "month": "01", "start_price": 398.29, "total_price": 1477763, "volume": 20352, "volume_price": 16172, "year": "2011", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20110201", "market": "KOSDAQ", "name": "금융", "compare": -1.24, "fluc_ratio": -0.32, "high_price": 391.55, "last_price": 389.01, "low_price": 386.09, "month": "02", "start_price": 390.54, "total_price": 1473085, "volume": 7067, "volume_price": 4081, "year": "2011", "dividend_ratio": 0.8, "pbr": 0.6, "per": "-"}, {"date": "20110207", "market": "KOSDAQ", "name": "금융", "compare": 0.66, "fluc_ratio": 0.17, "high_price": 391.88, "last_price": 389.67, "low_price": 388.19, "month": "02", "start_price": 388.84, "total_price": 1475565, "volume": 6890, "volume_price": 4642, "year": "2011", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20110208", "market": "KOSDAQ", "name": "금융", "compare": -2.42, "fluc_ratio": -0.62, "high_price": 390.55, "last_price": 387.25, "low_price": 386.87, "month": "02", "start_price": 388.94, "total_price": 1466391, "volume": 7902, "volume_price": 4349, "year": "2011", "dividend_ratio": 0.8, "pbr": 0.6, "per": "-"}, {"date": "20110209", "market": "KOSDAQ", "name": "금융", "compare": 0.21, "fluc_ratio": 0.05, "high_price": 388.88, "last_price": 387.46, "low_price": 385.8, "month": "02", "start_price": 388.08, "total_price": 1467215, "volume": 13413, "volume_price": 7385, "year": "2011", "dividend_ratio": 0.79, "pbr": 0.6, "per": "-"}, {"date": "20110210", "market": "KOSDAQ", "name": "금융", "compare": -0.85, "fluc_ratio": -0.22, "high_price": 391.74, "last_price": 386.61, "low_price": 384.33, "month": "02", "start_price": 389.25, "total_price": 1463974, "volume": 8943, "volume_price": 5423, "year": "2011", "dividend_ratio": 0.8, "pbr": 0.6, "per": "-"}, {"date": "20110211", "market": "KOSDAQ", "name": "금융", "compare": -5.86, "fluc_ratio": -1.52, "high_price": 388.42, "last_price": 380.75, "low_price": 378.58, "month": "02", "start_price": 387.92, "total_price": 1441777, "volume": 19708, "volume_price": 7074, "year": "2011", "dividend_ratio": 0.81, "pbr": 0.59, "per": "-"}, {"date": "20110214", "market": "KOSDAQ", "name": "금융", "compare": -2.64, "fluc_ratio": -0.69, "high_price": 382.8, "last_price": 378.11, "low_price": 376.02, "month": "02", "start_price": 381.7, "total_price": 1431784, "volume": 24403, "volume_price": 5481, "year": "2011", "dividend_ratio": 0.82, "pbr": 0.58, "per": "-"}, {"date": "20110215", "market": "KOSDAQ", "name": "금융", "compare": -1.09, "fluc_ratio": -0.29, "high_price": 379.79, "last_price": 377.02, "low_price": 374.25, "month": "02", "start_price": 378.86, "total_price": 1427652, "volume": 25326, "volume_price": 5040, "year": "2011", "dividend_ratio": 0.82, "pbr": 0.58, "per": "-"}, {"date": "20110216", "market": "KOSDAQ", "name": "금융", "compare": 0.28, "fluc_ratio": 0.07, "high_price": 379.56, "last_price": 377.3, "low_price": 375.65, "month": "02", "start_price": 377.53, "total_price": 1428725, "volume": 28103, "volume_price": 5471, "year": "2011", "dividend_ratio": 0.82, "pbr": 0.58, "per": "-"}, {"date": "20110217", "market": "KOSDAQ", "name": "금융", "compare": -4.79, "fluc_ratio": -1.27, "high_price": 378.38, "last_price": 372.51, "low_price": 369.16, "month": "02", "start_price": 377.82, "total_price": 1410592, "volume": 35227, "volume_price": 5801, "year": "2011", "dividend_ratio": 0.83, "pbr": 0.57, "per": "-"}, {"date": "20110218", "market": "KOSDAQ", "name": "금융", "compare": 0.37, "fluc_ratio": 0.1, "high_price": 373.96, "last_price": 372.88, "low_price": 369.7, "month": "02", "start_price": 372.25, "total_price": 1412006, "volume": 33310, "volume_price": 4988, "year": "2011", "dividend_ratio": 0.83, "pbr": 0.57, "per": "-"}, {"date": "20110221", "market": "KOSDAQ", "name": "금융", "compare": 0.03, "fluc_ratio": 0.01, "high_price": 374.26, "last_price": 372.91, "low_price": 370.29, "month": "02", "start_price": 374.26, "total_price": 1412105, "volume": 40374, "volume_price": 5753, "year": "2011", "dividend_ratio": 0.83, "pbr": 0.57, "per": "-"}, {"date": "20110222", "market": "KOSDAQ", "name": "금융", "compare": -2.92, "fluc_ratio": -0.78, "high_price": 372.98, "last_price": 369.99, "low_price": 366.68, "month": "02", "start_price": 369.77, "total_price": 1401064, "volume": 5882, "volume_price": 3757, "year": "2011", "dividend_ratio": 0.84, "pbr": 0.56, "per": "-"}, {"date": "20110223", "market": "KOSDAQ", "name": "금융", "compare": 0.64, "fluc_ratio": 0.17, "high_price": 371.45, "last_price": 370.63, "low_price": 368.99, "month": "02", "start_price": 370, "total_price": 1403469, "volume": 3884, "volume_price": 2199, "year": "2011", "dividend_ratio": 0.84, "pbr": 0.57, "per": "-"}, {"date": "20110224", "market": "KOSDAQ", "name": "금융", "compare": -3.81, "fluc_ratio": -1.03, "high_price": 372.73, "last_price": 366.82, "low_price": 363.53, "month": "02", "start_price": 372.28, "total_price": 1389056, "volume": 3736, "volume_price": 2627, "year": "2011", "dividend_ratio": 0.85, "pbr": 0.56, "per": "-"}, {"date": "20110225", "market": "KOSDAQ", "name": "금융", "compare": -1.28, "fluc_ratio": -0.35, "high_price": 369.67, "last_price": 365.54, "low_price": 364.57, "month": "02", "start_price": 368.26, "total_price": 1384208, "volume": 6013, "volume_price": 2379, "year": "2011", "dividend_ratio": 0.86, "pbr": 0.55, "per": "-"}, {"date": "20110228", "market": "KOSDAQ", "name": "금융", "compare": -5.13, "fluc_ratio": -1.4, "high_price": 368.44, "last_price": 360.41, "low_price": 360.26, "month": "02", "start_price": 368.44, "total_price": 1364783, "volume": 2326, "volume_price": 1438, "year": "2011", "dividend_ratio": 0.88, "pbr": 0.54, "per": "-"}, {"date": "20110302", "market": "KOSDAQ", "name": "금융", "compare": -1.22, "fluc_ratio": -0.34, "high_price": 362.74, "last_price": 359.19, "low_price": 357.71, "month": "03", "start_price": 361.61, "total_price": 1360136, "volume": 2286, "volume_price": 1582, "year": "2011", "dividend_ratio": 0.88, "pbr": 0.54, "per": "-"}, {"date": "20110303", "market": "KOSDAQ", "name": "금융", "compare": 5.28, "fluc_ratio": 1.47, "high_price": 364.47, "last_price": 364.47, "low_price": 359.15, "month": "03", "start_price": 359.34, "total_price": 1380133, "volume": 3061, "volume_price": 1841, "year": "2011", "dividend_ratio": 0.86, "pbr": 0.55, "per": "-"}, {"date": "20110304", "market": "KOSDAQ", "name": "금융", "compare": 0.6, "fluc_ratio": 0.16, "high_price": 367.75, "last_price": 365.07, "low_price": 364.19, "month": "03", "start_price": 365.34, "total_price": 1382423, "volume": 2562, "volume_price": 1737, "year": "2011", "dividend_ratio": 0.86, "pbr": 0.55, "per": "-"}, {"date": "20110307", "market": "KOSDAQ", "name": "금융", "compare": -2.98, "fluc_ratio": -0.82, "high_price": 367.15, "last_price": 362.09, "low_price": 358.55, "month": "03", "start_price": 365.11, "total_price": 1371143, "volume": 4280, "volume_price": 1739, "year": "2011", "dividend_ratio": 0.87, "pbr": 0.54, "per": "-"}, {"date": "20110308", "market": "KOSDAQ", "name": "금융", "compare": 4.33, "fluc_ratio": 1.2, "high_price": 367.89, "last_price": 366.42, "low_price": 357.54, "month": "03", "start_price": 362.93, "total_price": 1387538, "volume": 10962, "volume_price": 4144, "year": "2011", "dividend_ratio": 0.86, "pbr": 0.55, "per": "-"}, {"date": "20110309", "market": "KOSDAQ", "name": "금융", "compare": -1.09, "fluc_ratio": -0.3, "high_price": 367.07, "last_price": 365.33, "low_price": 363.36, "month": "03", "start_price": 366.09, "total_price": 1383404, "volume": 8799, "volume_price": 4091, "year": "2011", "dividend_ratio": 0.86, "pbr": 0.55, "per": "-"}, {"date": "20110310", "market": "KOSDAQ", "name": "금융", "compare": 1.39, "fluc_ratio": 0.38, "high_price": 366.9, "last_price": 366.72, "low_price": 364.74, "month": "03", "start_price": 365.82, "total_price": 1388659, "volume": 5722, "volume_price": 1913, "year": "2011", "dividend_ratio": 0.86, "pbr": 0.55, "per": "-"}, {"date": "20110311", "market": "KOSDAQ", "name": "금융", "compare": -1.34, "fluc_ratio": -0.37, "high_price": 367.62, "last_price": 365.38, "low_price": 363, "month": "03", "start_price": 366.44, "total_price": 1383581, "volume": 9280, "volume_price": 2701, "year": "2011", "dividend_ratio": 0.86, "pbr": 0.55, "per": "-"}, {"date": "20110314", "market": "KOSDAQ", "name": "금융", "compare": -7.52, "fluc_ratio": -2.06, "high_price": 370.3, "last_price": 357.86, "low_price": 356.42, "month": "03", "start_price": 363.22, "total_price": 1355099, "volume": 7474, "volume_price": 2843, "year": "2011", "dividend_ratio": 0.89, "pbr": 0.54, "per": "-"}, {"date": "20110315", "market": "KOSDAQ", "name": "금융", "compare": -1.89, "fluc_ratio": -0.53, "high_price": 360.17, "last_price": 355.97, "low_price": 348.74, "month": "03", "start_price": 357.13, "total_price": 1347975, "volume": 5540, "volume_price": 3180, "year": "2011", "dividend_ratio": 0.89, "pbr": 0.53, "per": "-"}, {"date": "20110316", "market": "KOSDAQ", "name": "금융", "compare": 3.35, "fluc_ratio": 0.94, "high_price": 359.32, "last_price": 359.32, "low_price": 355.04, "month": "03", "start_price": 356.18, "total_price": 1360661, "volume": 5363, "volume_price": 7313, "year": "2011", "dividend_ratio": 0.89, "pbr": 0.54, "per": "-"}, {"date": "20110317", "market": "KOSDAQ", "name": "금융", "compare": 1.27, "fluc_ratio": 0.35, "high_price": 361.39, "last_price": 360.59, "low_price": 355.09, "month": "03", "start_price": 361.36, "total_price": 1365462, "volume": 5675, "volume_price": 5870, "year": "2011", "dividend_ratio": 0.89, "pbr": 0.54, "per": "-"}, {"date": "20110318", "market": "KOSDAQ", "name": "금융", "compare": 0.58, "fluc_ratio": 0.16, "high_price": 363.5, "last_price": 361.17, "low_price": 359.08, "month": "03", "start_price": 359.23, "total_price": 1367634, "volume": 3563, "volume_price": 2652, "year": "2011", "dividend_ratio": 0.89, "pbr": 0.54, "per": "-"}, {"date": "20110321", "market": "KOSDAQ", "name": "금융", "compare": 0.11, "fluc_ratio": 0.03, "high_price": 361.85, "last_price": 361.28, "low_price": 357.08, "month": "03", "start_price": 357.62, "total_price": 1368074, "volume": 4538, "volume_price": 3319, "year": "2011", "dividend_ratio": 0.89, "pbr": 0.54, "per": "-"}, {"date": "20110322", "market": "KOSDAQ", "name": "금융", "compare": 0.92, "fluc_ratio": 0.25, "high_price": 364.27, "last_price": 362.2, "low_price": 359.95, "month": "03", "start_price": 361.94, "total_price": 1371533, "volume": 2451, "volume_price": 1650, "year": "2011", "dividend_ratio": 0.89, "pbr": 0.54, "per": "-"}, {"date": "20110323", "market": "KOSDAQ", "name": "금융", "compare": -1.67, "fluc_ratio": -0.46, "high_price": 362.85, "last_price": 360.53, "low_price": 359.27, "month": "03", "start_price": 362.58, "total_price": 1365216, "volume": 2438, "volume_price": 2009, "year": "2011", "dividend_ratio": 0.9, "pbr": 0.56, "per": "-"}, {"date": "20110324", "market": "KOSDAQ", "name": "금융", "compare": 1.5, "fluc_ratio": 0.42, "high_price": 362.49, "last_price": 362.03, "low_price": 359.25, "month": "03", "start_price": 360.19, "total_price": 1370924, "volume": 2227, "volume_price": 1353, "year": "2011", "dividend_ratio": 0.89, "pbr": 0.56, "per": "-"}, {"date": "20110325", "market": "KOSDAQ", "name": "금융", "compare": 1.08, "fluc_ratio": 0.3, "high_price": 365.56, "last_price": 363.11, "low_price": 361.32, "month": "03", "start_price": 362.6, "total_price": 1375010, "volume": 8065, "volume_price": 5304, "year": "2011", "dividend_ratio": 0.89, "pbr": 0.56, "per": "-"}, {"date": "20110328", "market": "KOSDAQ", "name": "금융", "compare": -0.82, "fluc_ratio": -0.23, "high_price": 363.48, "last_price": 362.29, "low_price": 360.92, "month": "03", "start_price": 362.98, "total_price": 1371880, "volume": 6440, "volume_price": 4241, "year": "2011", "dividend_ratio": 0.89, "pbr": 0.56, "per": "-"}, {"date": "20110329", "market": "KOSDAQ", "name": "금융", "compare": 0.26, "fluc_ratio": 0.07, "high_price": 363.47, "last_price": 362.55, "low_price": 360.4, "month": "03", "start_price": 361.33, "total_price": 1372870, "volume": 7344, "volume_price": 6340, "year": "2011", "dividend_ratio": 0.9, "pbr": 0.56, "per": "-"}, {"date": "20110330", "market": "KOSDAQ", "name": "금융", "compare": 2.57, "fluc_ratio": 0.71, "high_price": 366.07, "last_price": 365.12, "low_price": 361.89, "month": "03", "start_price": 365.4, "total_price": 1371219, "volume": 4742, "volume_price": 4023, "year": "2011", "dividend_ratio": 0.9, "pbr": 0.56, "per": "-"}, {"date": "20110331", "market": "KOSDAQ", "name": "금융", "compare": -0.42, "fluc_ratio": -0.12, "high_price": 365.17, "last_price": 364.7, "low_price": 362.94, "month": "03", "start_price": 363.18, "total_price": 1369490, "volume": 3406, "volume_price": 2531, "year": "2011", "dividend_ratio": 0.9, "pbr": 0.56, "per": "-"}, {"date": "20110401", "market": "KOSDAQ", "name": "금융", "compare": 1.93, "fluc_ratio": 0.53, "high_price": 366.92, "last_price": 366.63, "low_price": 364.17, "month": "04", "start_price": 365.63, "total_price": 1376788, "volume": 8697, "volume_price": 5816, "year": "2011", "dividend_ratio": 0.89, "pbr": 0.57, "per": "-"}, {"date": "20110404", "market": "KOSDAQ", "name": "금융", "compare": -0.42, "fluc_ratio": -0.11, "high_price": 367.75, "last_price": 366.21, "low_price": 365.37, "month": "04", "start_price": 366.87, "total_price": 1375186, "volume": 4058, "volume_price": 2710, "year": "2011", "dividend_ratio": 0.89, "pbr": 0.57, "per": "-"}, {"date": "20110405", "market": "KOSDAQ", "name": "금융", "compare": -1.86, "fluc_ratio": -0.51, "high_price": 367.18, "last_price": 364.35, "low_price": 363.68, "month": "04", "start_price": 367.02, "total_price": 1368202, "volume": 3020, "volume_price": 2351, "year": "2011", "dividend_ratio": 0.9, "pbr": 0.57, "per": "-"}, {"date": "20110406", "market": "KOSDAQ", "name": "금융", "compare": -0.57, "fluc_ratio": -0.16, "high_price": 365.74, "last_price": 363.78, "low_price": 363.26, "month": "04", "start_price": 365.47, "total_price": 1366173, "volume": 11038, "volume_price": 7893, "year": "2011", "dividend_ratio": 0.9, "pbr": 0.56, "per": "-"}, {"date": "20110407", "market": "KOSDAQ", "name": "금융", "compare": -0.33, "fluc_ratio": -0.09, "high_price": 364.57, "last_price": 363.45, "low_price": 362.55, "month": "04", "start_price": 364.27, "total_price": 1364981, "volume": 5781, "volume_price": 4089, "year": "2011", "dividend_ratio": 0.9, "pbr": 0.56, "per": "-"}, {"date": "20110408", "market": "KOSDAQ", "name": "금융", "compare": 0.95, "fluc_ratio": 0.26, "high_price": 364.47, "last_price": 364.4, "low_price": 362.72, "month": "04", "start_price": 364.16, "total_price": 1368524, "volume": 7396, "volume_price": 5397, "year": "2011", "dividend_ratio": 0.9, "pbr": 0.57, "per": "-"}, {"date": "20110411", "market": "KOSDAQ", "name": "금융", "compare": 4.4, "fluc_ratio": 1.21, "high_price": 370.18, "last_price": 368.8, "low_price": 366.65, "month": "04", "start_price": 366.75, "total_price": 1385145, "volume": 7860, "volume_price": 5589, "year": "2011", "dividend_ratio": 0.88, "pbr": 0.58, "per": "-"}, {"date": "20110412", "market": "KOSDAQ", "name": "금융", "compare": -0.26, "fluc_ratio": -0.07, "high_price": 371.68, "last_price": 368.54, "low_price": 367.19, "month": "04", "start_price": 370.51, "total_price": 1384224, "volume": 7169, "volume_price": 4702, "year": "2011", "dividend_ratio": 0.88, "pbr": 0.57, "per": "-"}, {"date": "20110413", "market": "KOSDAQ", "name": "금융", "compare": -1.49, "fluc_ratio": -0.4, "high_price": 368.43, "last_price": 367.05, "low_price": 364.01, "month": "04", "start_price": 368.43, "total_price": 1378442, "volume": 5748, "volume_price": 4248, "year": "2011", "dividend_ratio": 0.89, "pbr": 0.57, "per": "-"}, {"date": "20110414", "market": "KOSDAQ", "name": "금융", "compare": -2.49, "fluc_ratio": -0.68, "high_price": 367.77, "last_price": 364.56, "low_price": 363.87, "month": "04", "start_price": 366.53, "total_price": 1369066, "volume": 3873, "volume_price": 2542, "year": "2011", "dividend_ratio": 0.9, "pbr": 0.56, "per": "-"}, {"date": "20110415", "market": "KOSDAQ", "name": "금융", "compare": -1.63, "fluc_ratio": -0.45, "high_price": 365.55, "last_price": 362.93, "low_price": 362.14, "month": "04", "start_price": 365.34, "total_price": 1362895, "volume": 3268, "volume_price": 4299, "year": "2011", "dividend_ratio": 0.9, "pbr": 0.56, "per": "-"}, {"date": "20110418", "market": "KOSDAQ", "name": "금융", "compare": -0.63, "fluc_ratio": -0.17, "high_price": 364.96, "last_price": 362.3, "low_price": 361.05, "month": "04", "start_price": 363.67, "total_price": 1360409, "volume": 3567, "volume_price": 3146, "year": "2011", "dividend_ratio": 0.9, "pbr": 0.56, "per": "-"}, {"date": "20110419", "market": "KOSDAQ", "name": "금융", "compare": -2.14, "fluc_ratio": -0.59, "high_price": 362.85, "last_price": 360.16, "low_price": 358.96, "month": "04", "start_price": 360.88, "total_price": 1352333, "volume": 3517, "volume_price": 3114, "year": "2011", "dividend_ratio": 0.91, "pbr": 0.56, "per": "-"}, {"date": "20110420", "market": "KOSDAQ", "name": "금융", "compare": -4.31, "fluc_ratio": -1.2, "high_price": 357.13, "last_price": 355.85, "low_price": 354.65, "month": "04", "start_price": 355.61, "total_price": 1335949, "volume": 54115, "volume_price": 2974, "year": "2011", "dividend_ratio": 0.91, "pbr": 0.56, "per": "-"}, {"date": "20110421", "market": "KOSDAQ", "name": "금융", "compare": -1.45, "fluc_ratio": -0.41, "high_price": 357.03, "last_price": 354.4, "low_price": 352.97, "month": "04", "start_price": 356.9, "total_price": 1330418, "volume": 33606, "volume_price": 3356, "year": "2011", "dividend_ratio": 0.91, "pbr": 0.56, "per": "-"}, {"date": "20110422", "market": "KOSDAQ", "name": "금융", "compare": 1.97, "fluc_ratio": 0.56, "high_price": 358.78, "last_price": 356.37, "low_price": 355, "month": "04", "start_price": 355.14, "total_price": 1337685, "volume": 27052, "volume_price": 4231, "year": "2011", "dividend_ratio": 0.9, "pbr": 0.57, "per": "-"}, {"date": "20110425", "market": "KOSDAQ", "name": "금융", "compare": -4.33, "fluc_ratio": -1.22, "high_price": 356.87, "last_price": 352.04, "low_price": 352.02, "month": "04", "start_price": 356.73, "total_price": 1321446, "volume": 22567, "volume_price": 4564, "year": "2011", "dividend_ratio": 0.9, "pbr": 0.56, "per": "-"}, {"date": "20110426", "market": "KOSDAQ", "name": "금융", "compare": -2.37, "fluc_ratio": -0.67, "high_price": 352.85, "last_price": 349.67, "low_price": 347.01, "month": "04", "start_price": 351.19, "total_price": 1312482, "volume": 26623, "volume_price": 3777, "year": "2011", "dividend_ratio": 0.91, "pbr": 0.56, "per": "-"}, {"date": "20110427", "market": "KOSDAQ", "name": "금융", "compare": 0.7, "fluc_ratio": 0.2, "high_price": 350.49, "last_price": 350.37, "low_price": 346.26, "month": "04", "start_price": 348.87, "total_price": 1315084, "volume": 29170, "volume_price": 3289, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.59, "per": "-"}, {"date": "20110428", "market": "KOSDAQ", "name": "금융", "compare": 0.62, "fluc_ratio": 0.18, "high_price": 352.82, "last_price": 350.99, "low_price": 348.68, "month": "04", "start_price": 350.74, "total_price": 1317493, "volume": 25937, "volume_price": 2042, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.59, "per": "-"}, {"date": "20110429", "market": "KOSDAQ", "name": "금융", "compare": -1.69, "fluc_ratio": -0.48, "high_price": 352.27, "last_price": 349.3, "low_price": 347.5, "month": "04", "start_price": 350.25, "total_price": 1310695, "volume": 2292, "volume_price": 1744, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.59, "per": "-"}, {"date": "20110502", "market": "KOSDAQ", "name": "금융", "compare": 4.07, "fluc_ratio": 1.17, "high_price": 353.95, "last_price": 353.37, "low_price": 349.48, "month": "05", "start_price": 349.48, "total_price": 1325876, "volume": 2590, "volume_price": 1893, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.6, "per": "-"}, {"date": "20110503", "market": "KOSDAQ", "name": "금융", "compare": -1.04, "fluc_ratio": -0.29, "high_price": 354.27, "last_price": 352.33, "low_price": 350.22, "month": "05", "start_price": 351.94, "total_price": 1321973, "volume": 5495, "volume_price": 2300, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.6, "per": "-"}, {"date": "20110504", "market": "KOSDAQ", "name": "금융", "compare": -0.72, "fluc_ratio": -0.2, "high_price": 353.87, "last_price": 351.61, "low_price": 350.31, "month": "05", "start_price": 353.81, "total_price": 1319351, "volume": 2628, "volume_price": 1735, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.59, "per": "-"}, {"date": "20110506", "market": "KOSDAQ", "name": "금융", "compare": -2.06, "fluc_ratio": -0.59, "high_price": 352.14, "last_price": 349.55, "low_price": 349.03, "month": "05", "start_price": 351.15, "total_price": 1311784, "volume": 6045, "volume_price": 4232, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.59, "per": "-"}, {"date": "20110509", "market": "KOSDAQ", "name": "금융", "compare": 2.93, "fluc_ratio": 0.84, "high_price": 352.84, "last_price": 352.48, "low_price": 349.82, "month": "05", "start_price": 350.65, "total_price": 1322775, "volume": 2069, "volume_price": 1409, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.59, "per": "-"}, {"date": "20110511", "market": "KOSDAQ", "name": "금융", "compare": -0.74, "fluc_ratio": -0.21, "high_price": 353.53, "last_price": 351.74, "low_price": 350.68, "month": "05", "start_price": 352.07, "total_price": 1319964, "volume": 3897, "volume_price": 3235, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.59, "per": "-"}, {"date": "20110512", "market": "KOSDAQ", "name": "금융", "compare": 0.42, "fluc_ratio": 0.12, "high_price": 352.53, "last_price": 352.16, "low_price": 349.98, "month": "05", "start_price": 352.07, "total_price": 1321555, "volume": 2813, "volume_price": 1960, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.59, "per": "-"}, {"date": "20110513", "market": "KOSDAQ", "name": "금융", "compare": -0.49, "fluc_ratio": -0.14, "high_price": 354.4, "last_price": 351.67, "low_price": 348.52, "month": "05", "start_price": 352.62, "total_price": 1319730, "volume": 2287, "volume_price": 1700, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.59, "per": "-"}, {"date": "20110516", "market": "KOSDAQ", "name": "금융", "compare": 2.73, "fluc_ratio": 0.78, "high_price": 356.54, "last_price": 354.4, "low_price": 350.06, "month": "05", "start_price": 351.76, "total_price": 1330111, "volume": 6521, "volume_price": 3663, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.6, "per": "-"}, {"date": "20110517", "market": "KOSDAQ", "name": "금융", "compare": -3.44, "fluc_ratio": -0.97, "high_price": 353.75, "last_price": 350.96, "low_price": 350.61, "month": "05", "start_price": 353.38, "total_price": 1317102, "volume": 2115, "volume_price": 1439, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.59, "per": "-"}, {"date": "20110518", "market": "KOSDAQ", "name": "금융", "compare": 0.59, "fluc_ratio": 0.17, "high_price": 352.6, "last_price": 351.55, "low_price": 350.07, "month": "05", "start_price": 350.69, "total_price": 1319315, "volume": 4192, "volume_price": 2424, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.59, "per": "-"}, {"date": "20110519", "market": "KOSDAQ", "name": "금융", "compare": -3.22, "fluc_ratio": -0.92, "high_price": 352.07, "last_price": 348.33, "low_price": 346.53, "month": "05", "start_price": 351.79, "total_price": 1307255, "volume": 3092, "volume_price": 1955, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.59, "per": "-"}, {"date": "20110520", "market": "KOSDAQ", "name": "금융", "compare": -0.92, "fluc_ratio": -0.26, "high_price": 350.25, "last_price": 347.41, "low_price": 345.38, "month": "05", "start_price": 348.87, "total_price": 1304006, "volume": 3820, "volume_price": 2507, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.59, "per": "-"}, {"date": "20110523", "market": "KOSDAQ", "name": "금융", "compare": -2.48, "fluc_ratio": -0.71, "high_price": 350.84, "last_price": 344.93, "low_price": 344.16, "month": "05", "start_price": 347.89, "total_price": 1296776, "volume": 4109, "volume_price": 3624, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.58, "per": "-"}, {"date": "20110524", "market": "KOSDAQ", "name": "금융", "compare": -0.04, "fluc_ratio": -0.01, "high_price": 345.48, "last_price": 344.89, "low_price": 339.92, "month": "05", "start_price": 345.22, "total_price": 1296412, "volume": 6167, "volume_price": 6964, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.59, "per": "-"}, {"date": "20110525", "market": "KOSDAQ", "name": "금융", "compare": 0.06, "fluc_ratio": 0.02, "high_price": 346.85, "last_price": 344.95, "low_price": 341.25, "month": "05", "start_price": 346.53, "total_price": 1296695, "volume": 4422, "volume_price": 5580, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.59, "per": "-"}, {"date": "20110526", "market": "KOSDAQ", "name": "금융", "compare": -0.38, "fluc_ratio": -0.11, "high_price": 347.07, "last_price": 344.57, "low_price": 342.49, "month": "05", "start_price": 342.68, "total_price": 1295180, "volume": 3491, "volume_price": 4411, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.59, "per": "-"}, {"date": "20110527", "market": "KOSDAQ", "name": "금융", "compare": -1.27, "fluc_ratio": -0.37, "high_price": 345.71, "last_price": 343.3, "low_price": 342.31, "month": "05", "start_price": 345.01, "total_price": 1290595, "volume": 3422, "volume_price": 3572, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.58, "per": "-"}, {"date": "20110530", "market": "KOSDAQ", "name": "금융", "compare": 0.65, "fluc_ratio": 0.19, "high_price": 343.95, "last_price": 343.95, "low_price": 341.95, "month": "05", "start_price": 342.71, "total_price": 1293083, "volume": 2371, "volume_price": 2529, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.59, "per": "-"}, {"date": "20110531", "market": "KOSDAQ", "name": "금융", "compare": -3.47, "fluc_ratio": -1.01, "high_price": 344.97, "last_price": 340.48, "low_price": 339.19, "month": "05", "start_price": 342.82, "total_price": 1279854, "volume": 3261, "volume_price": 2756, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.58, "per": "-"}, {"date": "20110601", "market": "KOSDAQ", "name": "금융", "compare": 0.2, "fluc_ratio": 0.06, "high_price": 342.09, "last_price": 340.68, "low_price": 339.15, "month": "06", "start_price": 339.57, "total_price": 1280656, "volume": 2146, "volume_price": 1847, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.58, "per": "-"}, {"date": "20110602", "market": "KOSDAQ", "name": "금융", "compare": -3.13, "fluc_ratio": -0.92, "high_price": 339.44, "last_price": 337.55, "low_price": 337.01, "month": "06", "start_price": 339.25, "total_price": 1268984, "volume": 3369, "volume_price": 3207, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.57, "per": "-"}, {"date": "20110603", "market": "KOSDAQ", "name": "금융", "compare": 1.32, "fluc_ratio": 0.39, "high_price": 340.64, "last_price": 338.87, "low_price": 337.53, "month": "06", "start_price": 338.17, "total_price": 1273896, "volume": 1931, "volume_price": 1760, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.58, "per": "-"}, {"date": "20110607", "market": "KOSDAQ", "name": "금융", "compare": 0.76, "fluc_ratio": 0.22, "high_price": 341, "last_price": 339.63, "low_price": 337.33, "month": "06", "start_price": 338, "total_price": 1276654, "volume": 1277, "volume_price": 1261, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.58, "per": "-"}, {"date": "20110608", "market": "KOSDAQ", "name": "금융", "compare": -0.56, "fluc_ratio": -0.16, "high_price": 340.73, "last_price": 339.07, "low_price": 337.93, "month": "06", "start_price": 340.07, "total_price": 1274649, "volume": 3122, "volume_price": 2658, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.58, "per": "-"}, {"date": "20110609", "market": "KOSDAQ", "name": "금융", "compare": -0.85, "fluc_ratio": -0.25, "high_price": 339.02, "last_price": 338.22, "low_price": 336.8, "month": "06", "start_price": 338.7, "total_price": 1271236, "volume": 2279, "volume_price": 1762, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.58, "per": "-"}, {"date": "20110610", "market": "KOSDAQ", "name": "금융", "compare": -1.71, "fluc_ratio": -0.51, "high_price": 339.52, "last_price": 336.51, "low_price": 336.16, "month": "06", "start_price": 338, "total_price": 1264942, "volume": 2134, "volume_price": 1408, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.57, "per": "-"}, {"date": "20110613", "market": "KOSDAQ", "name": "금융", "compare": -2.19, "fluc_ratio": -0.65, "high_price": 338.46, "last_price": 334.32, "low_price": 333.97, "month": "06", "start_price": 336.34, "total_price": 1256629, "volume": 1454, "volume_price": 970, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.57, "per": "-"}, {"date": "20110614", "market": "KOSDAQ", "name": "금융", "compare": 0.66, "fluc_ratio": 0.2, "high_price": 336.99, "last_price": 334.98, "low_price": 333.82, "month": "06", "start_price": 333.82, "total_price": 1259069, "volume": 3667, "volume_price": 1597, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.57, "per": "-"}, {"date": "20110615", "market": "KOSDAQ", "name": "금융", "compare": 0.31, "fluc_ratio": 0.09, "high_price": 337.17, "last_price": 335.29, "low_price": 334.55, "month": "06", "start_price": 334.73, "total_price": 1260440, "volume": 2138, "volume_price": 1255, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.57, "per": "-"}, {"date": "20110616", "market": "KOSDAQ", "name": "금융", "compare": -1.03, "fluc_ratio": -0.31, "high_price": 337.7, "last_price": 334.26, "low_price": 333.24, "month": "06", "start_price": 336.04, "total_price": 1256598, "volume": 4133, "volume_price": 2358, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.57, "per": "-"}, {"date": "20110617", "market": "KOSDAQ", "name": "금융", "compare": -0.67, "fluc_ratio": -0.2, "high_price": 338.04, "last_price": 333.59, "low_price": 332.82, "month": "06", "start_price": 334.51, "total_price": 1254363, "volume": 2362, "volume_price": 2021, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.57, "per": "-"}, {"date": "20110620", "market": "KOSDAQ", "name": "금융", "compare": -1.48, "fluc_ratio": -0.44, "high_price": 335.19, "last_price": 332.11, "low_price": 331.52, "month": "06", "start_price": 335.13, "total_price": 1249031, "volume": 1790, "volume_price": 1576, "year": "2011", "dividend_ratio": 1.08, "pbr": 0.56, "per": "-"}, {"date": "20110621", "market": "KOSDAQ", "name": "금융", "compare": -0.07, "fluc_ratio": -0.02, "high_price": 334.8, "last_price": 332.04, "low_price": 331.66, "month": "06", "start_price": 333.83, "total_price": 1248618, "volume": 1595, "volume_price": 1293, "year": "2011", "dividend_ratio": 1.08, "pbr": 0.56, "per": "-"}, {"date": "20110622", "market": "KOSDAQ", "name": "금융", "compare": 1.06, "fluc_ratio": 0.32, "high_price": 334.51, "last_price": 333.1, "low_price": 332.03, "month": "06", "start_price": 333.01, "total_price": 1252682, "volume": 1821, "volume_price": 1442, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.56, "per": "-"}, {"date": "20110623", "market": "KOSDAQ", "name": "금융", "compare": 1.16, "fluc_ratio": 0.35, "high_price": 334.52, "last_price": 334.26, "low_price": 331.5, "month": "06", "start_price": 333.03, "total_price": 1257012, "volume": 1606, "volume_price": 1530, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.57, "per": "-"}, {"date": "20110624", "market": "KOSDAQ", "name": "금융", "compare": 0.61, "fluc_ratio": 0.18, "high_price": 337.11, "last_price": 334.87, "low_price": 331.44, "month": "06", "start_price": 335.36, "total_price": 1259375, "volume": 1512, "volume_price": 1524, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.57, "per": "-"}, {"date": "20110627", "market": "KOSDAQ", "name": "금융", "compare": -1.54, "fluc_ratio": -0.46, "high_price": 334.86, "last_price": 333.33, "low_price": 331.51, "month": "06", "start_price": 333.82, "total_price": 1263650, "volume": 5879, "volume_price": 4090, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.57, "per": "-"}, {"date": "20110628", "market": "KOSDAQ", "name": "금융", "compare": -0.25, "fluc_ratio": -0.08, "high_price": 334, "last_price": 333.08, "low_price": 331.91, "month": "06", "start_price": 332.59, "total_price": 1262703, "volume": 5190, "volume_price": 3827, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.57, "per": "-"}, {"date": "20110629", "market": "KOSDAQ", "name": "금융", "compare": -1.14, "fluc_ratio": -0.34, "high_price": 333.32, "last_price": 331.94, "low_price": 330.37, "month": "06", "start_price": 333.32, "total_price": 1258389, "volume": 2088, "volume_price": 1732, "year": "2011", "dividend_ratio": 1.06, "pbr": 0.56, "per": "-"}, {"date": "20110630", "market": "KOSDAQ", "name": "금융", "compare": 2.42, "fluc_ratio": 0.73, "high_price": 334.36, "last_price": 334.36, "low_price": 330.4, "month": "06", "start_price": 332.07, "total_price": 1267551, "volume": 2335, "volume_price": 1958, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.57, "per": "-"}, {"date": "20110701", "market": "KOSDAQ", "name": "금융", "compare": -0.07, "fluc_ratio": -0.02, "high_price": 335.69, "last_price": 334.29, "low_price": 333.01, "month": "07", "start_price": 333.76, "total_price": 1267304, "volume": 3983, "volume_price": 3290, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.57, "per": "-"}, {"date": "20110704", "market": "KOSDAQ", "name": "금융", "compare": 1.26, "fluc_ratio": 0.38, "high_price": 336.89, "last_price": 335.55, "low_price": 333.93, "month": "07", "start_price": 334.68, "total_price": 1272072, "volume": 4482, "volume_price": 3283, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.57, "per": "-"}, {"date": "20110705", "market": "KOSDAQ", "name": "금융", "compare": 0.98, "fluc_ratio": 0.29, "high_price": 337.02, "last_price": 336.53, "low_price": 334.74, "month": "07", "start_price": 336.1, "total_price": 1275793, "volume": 2548, "volume_price": 2379, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.57, "per": "-"}, {"date": "20110706", "market": "KOSDAQ", "name": "금융", "compare": 2.48, "fluc_ratio": 0.74, "high_price": 339.01, "last_price": 339.01, "low_price": 336.7, "month": "07", "start_price": 337.59, "total_price": 1285195, "volume": 1755, "volume_price": 1890, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.57, "per": "-"}, {"date": "20110707", "market": "KOSDAQ", "name": "금융", "compare": 0.96, "fluc_ratio": 0.28, "high_price": 341.33, "last_price": 339.97, "low_price": 338.11, "month": "07", "start_price": 339.13, "total_price": 1289298, "volume": 2966, "volume_price": 2304, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.58, "per": "-"}, {"date": "20110708", "market": "KOSDAQ", "name": "금융", "compare": 0.62, "fluc_ratio": 0.18, "high_price": 341.22, "last_price": 340.59, "low_price": 338.11, "month": "07", "start_price": 339.55, "total_price": 1291685, "volume": 3057, "volume_price": 2137, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.58, "per": "-"}, {"date": "20110711", "market": "KOSDAQ", "name": "금융", "compare": 1.41, "fluc_ratio": 0.41, "high_price": 343.16, "last_price": 342, "low_price": 340.33, "month": "07", "start_price": 341.1, "total_price": 1297017, "volume": 3314, "volume_price": 3168, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.58, "per": "-"}, {"date": "20110712", "market": "KOSDAQ", "name": "금융", "compare": -2.41, "fluc_ratio": -0.7, "high_price": 342.11, "last_price": 339.59, "low_price": 338.89, "month": "07", "start_price": 342.11, "total_price": 1287887, "volume": 2082, "volume_price": 1829, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.57, "per": "-"}, {"date": "20110713", "market": "KOSDAQ", "name": "금융", "compare": -0.42, "fluc_ratio": -0.12, "high_price": 340.89, "last_price": 339.17, "low_price": 338.01, "month": "07", "start_price": 340.36, "total_price": 1286298, "volume": 1916, "volume_price": 1603, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.57, "per": "-"}, {"date": "20110714", "market": "KOSDAQ", "name": "금융", "compare": -0.62, "fluc_ratio": -0.18, "high_price": 339.98, "last_price": 338.55, "low_price": 337.36, "month": "07", "start_price": 338.99, "total_price": 1283944, "volume": 2693, "volume_price": 2245, "year": "2011", "dividend_ratio": 1.05, "pbr": 0.57, "per": "-"}, {"date": "20110715", "market": "KOSDAQ", "name": "금융", "compare": 1.66, "fluc_ratio": 0.49, "high_price": 340.68, "last_price": 340.21, "low_price": 337.48, "month": "07", "start_price": 338.73, "total_price": 1290232, "volume": 2801, "volume_price": 2269, "year": "2011", "dividend_ratio": 1.04, "pbr": 0.57, "per": "-"}, {"date": "20110718", "market": "KOSDAQ", "name": "금융", "compare": 3.13, "fluc_ratio": 0.92, "high_price": 344.54, "last_price": 343.34, "low_price": 340.99, "month": "07", "start_price": 342.11, "total_price": 1302094, "volume": 3134, "volume_price": 2949, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.58, "per": "-"}, {"date": "20110719", "market": "KOSDAQ", "name": "금융", "compare": 3.22, "fluc_ratio": 0.94, "high_price": 348.31, "last_price": 346.56, "low_price": 345.52, "month": "07", "start_price": 346.3, "total_price": 1314308, "volume": 4506, "volume_price": 5692, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.59, "per": "-"}, {"date": "20110720", "market": "KOSDAQ", "name": "금융", "compare": -1.11, "fluc_ratio": -0.32, "high_price": 349.01, "last_price": 345.45, "low_price": 344.58, "month": "07", "start_price": 348, "total_price": 1310109, "volume": 6044, "volume_price": 7720, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.59, "per": "-"}, {"date": "20110721", "market": "KOSDAQ", "name": "금융", "compare": 0.74, "fluc_ratio": 0.21, "high_price": 347.69, "last_price": 346.19, "low_price": 343.8, "month": "07", "start_price": 346.35, "total_price": 1312887, "volume": 5751, "volume_price": 6254, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.59, "per": "-"}, {"date": "20110722", "market": "KOSDAQ", "name": "금융", "compare": 1.7, "fluc_ratio": 0.49, "high_price": 351.57, "last_price": 347.89, "low_price": 347.89, "month": "07", "start_price": 350.15, "total_price": 1319341, "volume": 5614, "volume_price": 7642, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.59, "per": "-"}, {"date": "20110725", "market": "KOSDAQ", "name": "금융", "compare": -1.3, "fluc_ratio": -0.37, "high_price": 349.19, "last_price": 346.59, "low_price": 345.35, "month": "07", "start_price": 348.19, "total_price": 1314414, "volume": 2755, "volume_price": 3297, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.57, "per": "-"}, {"date": "20110726", "market": "KOSDAQ", "name": "금융", "compare": -0.05, "fluc_ratio": -0.01, "high_price": 348.86, "last_price": 346.54, "low_price": 345.06, "month": "07", "start_price": 347.54, "total_price": 1314242, "volume": 2715, "volume_price": 3236, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.57, "per": "-"}, {"date": "20110727", "market": "KOSDAQ", "name": "금융", "compare": -2.09, "fluc_ratio": -0.6, "high_price": 349.49, "last_price": 344.45, "low_price": 343.54, "month": "07", "start_price": 347.02, "total_price": 1306304, "volume": 3193, "volume_price": 3052, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.57, "per": "-"}, {"date": "20110728", "market": "KOSDAQ", "name": "금융", "compare": 0.63, "fluc_ratio": 0.18, "high_price": 345.08, "last_price": 345.08, "low_price": 340.99, "month": "07", "start_price": 344.31, "total_price": 1308692, "volume": 2666, "volume_price": 3040, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.57, "per": "-"}, {"date": "20110729", "market": "KOSDAQ", "name": "금융", "compare": -0.92, "fluc_ratio": -0.27, "high_price": 344.78, "last_price": 344.16, "low_price": 340.19, "month": "07", "start_price": 344.45, "total_price": 1305191, "volume": 2249, "volume_price": 2772, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.57, "per": "-"}, {"date": "20110801", "market": "KOSDAQ", "name": "금융", "compare": 2.64, "fluc_ratio": 0.77, "high_price": 347.29, "last_price": 346.8, "low_price": 343.25, "month": "08", "start_price": 343.73, "total_price": 1315216, "volume": 3746, "volume_price": 3098, "year": "2011", "dividend_ratio": 1.01, "pbr": 0.57, "per": "-"}, {"date": "20110802", "market": "KOSDAQ", "name": "금융", "compare": -1.78, "fluc_ratio": -0.51, "high_price": 347.41, "last_price": 345.02, "low_price": 344.6, "month": "08", "start_price": 346.95, "total_price": 1308448, "volume": 1987, "volume_price": 1961, "year": "2011", "dividend_ratio": 1.02, "pbr": 0.57, "per": "-"}, {"date": "20110803", "market": "KOSDAQ", "name": "금융", "compare": -4.41, "fluc_ratio": -1.28, "high_price": 344, "last_price": 340.61, "low_price": 337.85, "month": "08", "start_price": 343.9, "total_price": 1291748, "volume": 2276, "volume_price": 2133, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.56, "per": "-"}, {"date": "20110804", "market": "KOSDAQ", "name": "금융", "compare": -0.46, "fluc_ratio": -0.14, "high_price": 343.08, "last_price": 340.15, "low_price": 338.66, "month": "08", "start_price": 342.39, "total_price": 1290008, "volume": 2359, "volume_price": 2148, "year": "2011", "dividend_ratio": 1.03, "pbr": 0.56, "per": "-"}, {"date": "20110805", "market": "KOSDAQ", "name": "금융", "compare": -8.44, "fluc_ratio": -2.48, "high_price": 333.87, "last_price": 331.71, "low_price": 328.23, "month": "08", "start_price": 331.88, "total_price": 1257980, "volume": 3828, "volume_price": 3733, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.54, "per": "-"}, {"date": "20110808", "market": "KOSDAQ", "name": "금융", "compare": -7.07, "fluc_ratio": -2.13, "high_price": 332.09, "last_price": 324.64, "low_price": 316.28, "month": "08", "start_price": 324.9, "total_price": 1231192, "volume": 4077, "volume_price": 4008, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.53, "per": "-"}, {"date": "20110809", "market": "KOSDAQ", "name": "금융", "compare": -8.87, "fluc_ratio": -2.73, "high_price": 318.39, "last_price": 315.77, "low_price": 305.57, "month": "08", "start_price": 316.57, "total_price": 1197552, "volume": 4536, "volume_price": 4650, "year": "2011", "dividend_ratio": 1.13, "pbr": 0.51, "per": "-"}, {"date": "20110810", "market": "KOSDAQ", "name": "금융", "compare": 0.86, "fluc_ratio": 0.27, "high_price": 324.11, "last_price": 316.63, "low_price": 315.83, "month": "08", "start_price": 320.75, "total_price": 1201296, "volume": 3123, "volume_price": 2778, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.51, "per": "-"}, {"date": "20110811", "market": "KOSDAQ", "name": "금융", "compare": 1.01, "fluc_ratio": 0.32, "high_price": 320.29, "last_price": 317.64, "low_price": 310.81, "month": "08", "start_price": 310.81, "total_price": 1205126, "volume": 4595, "volume_price": 2794, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.51, "per": "-"}, {"date": "20110812", "market": "KOSDAQ", "name": "금융", "compare": 2.78, "fluc_ratio": 0.88, "high_price": 326.11, "last_price": 320.42, "low_price": 318.85, "month": "08", "start_price": 321.99, "total_price": 1215665, "volume": 6983, "volume_price": 4808, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.52, "per": "-"}, {"date": "20110816", "market": "KOSDAQ", "name": "금융", "compare": 7.43, "fluc_ratio": 2.32, "high_price": 327.96, "last_price": 327.85, "low_price": 325.11, "month": "08", "start_price": 325.87, "total_price": 1243870, "volume": 3769, "volume_price": 3123, "year": "2011", "dividend_ratio": 1.08, "pbr": 0.53, "per": "-"}, {"date": "20110817", "market": "KOSDAQ", "name": "금융", "compare": 3.19, "fluc_ratio": 0.97, "high_price": 332.5, "last_price": 331.04, "low_price": 327, "month": "08", "start_price": 327.41, "total_price": 1225095, "volume": 3634, "volume_price": 2436, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.54, "per": "-"}, {"date": "20110818", "market": "KOSDAQ", "name": "금융", "compare": 0.03, "fluc_ratio": 0.01, "high_price": 333.11, "last_price": 331.07, "low_price": 329.05, "month": "08", "start_price": 331.71, "total_price": 1225181, "volume": 2517, "volume_price": 2001, "year": "2011", "dividend_ratio": 1.07, "pbr": 0.54, "per": "-"}, {"date": "20110819", "market": "KOSDAQ", "name": "금융", "compare": -8, "fluc_ratio": -2.42, "high_price": 326.65, "last_price": 323.07, "low_price": 321.16, "month": "08", "start_price": 326.08, "total_price": 1195583, "volume": 2910, "volume_price": 2502, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.52, "per": "-"}, {"date": "20110822", "market": "KOSDAQ", "name": "금융", "compare": -0.55, "fluc_ratio": -0.17, "high_price": 323.38, "last_price": 322.52, "low_price": 319.69, "month": "08", "start_price": 320.98, "total_price": 1193555, "volume": 1529, "volume_price": 1144, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.52, "per": "-"}, {"date": "20110823", "market": "KOSDAQ", "name": "금융", "compare": 4.26, "fluc_ratio": 1.32, "high_price": 326.78, "last_price": 326.78, "low_price": 322.63, "month": "08", "start_price": 323.18, "total_price": 1209330, "volume": 2096, "volume_price": 1675, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.53, "per": "-"}, {"date": "20110824", "market": "KOSDAQ", "name": "금융", "compare": -0.64, "fluc_ratio": -0.2, "high_price": 329.34, "last_price": 326.14, "low_price": 324.5, "month": "08", "start_price": 327.24, "total_price": 1206962, "volume": 1380, "volume_price": 1274, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.53, "per": "-"}, {"date": "20110825", "market": "KOSDAQ", "name": "금융", "compare": -2.13, "fluc_ratio": -0.65, "high_price": 328.98, "last_price": 324.01, "low_price": 323.59, "month": "08", "start_price": 326.47, "total_price": 1199067, "volume": 1861, "volume_price": 1892, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.52, "per": "-"}, {"date": "20110826", "market": "KOSDAQ", "name": "금융", "compare": 2.67, "fluc_ratio": 0.82, "high_price": 326.96, "last_price": 326.68, "low_price": 324.19, "month": "08", "start_price": 325.06, "total_price": 1185804, "volume": 920, "volume_price": 781, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.53, "per": "-"}, {"date": "20110829", "market": "KOSDAQ", "name": "금융", "compare": -0.1, "fluc_ratio": -0.03, "high_price": 329.54, "last_price": 326.58, "low_price": 325.97, "month": "08", "start_price": 327.69, "total_price": 1185444, "volume": 1726, "volume_price": 1358, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.53, "per": "-"}, {"date": "20110830", "market": "KOSDAQ", "name": "금융", "compare": 2.18, "fluc_ratio": 0.67, "high_price": 329.89, "last_price": 328.76, "low_price": 326.51, "month": "08", "start_price": 328.43, "total_price": 1193354, "volume": 2251, "volume_price": 1722, "year": "2011", "dividend_ratio": 1.08, "pbr": 0.53, "per": "-"}, {"date": "20110831", "market": "KOSDAQ", "name": "금융", "compare": 0.18, "fluc_ratio": 0.05, "high_price": 330.2, "last_price": 328.94, "low_price": 326.85, "month": "08", "start_price": 329.03, "total_price": 1194028, "volume": 2395, "volume_price": 1465, "year": "2011", "dividend_ratio": 1.08, "pbr": 0.53, "per": "-"}, {"date": "20110901", "market": "KOSDAQ", "name": "금융", "compare": 0.19, "fluc_ratio": 0.06, "high_price": 330.72, "last_price": 329.13, "low_price": 328.57, "month": "09", "start_price": 329.67, "total_price": 1194699, "volume": 1835, "volume_price": 1358, "year": "2011", "dividend_ratio": 1.08, "pbr": 0.53, "per": "-"}, {"date": "20110902", "market": "KOSDAQ", "name": "금융", "compare": -0.45, "fluc_ratio": -0.14, "high_price": 328.91, "last_price": 328.68, "low_price": 326.8, "month": "09", "start_price": 328.91, "total_price": 1193066, "volume": 1614, "volume_price": 1313, "year": "2011", "dividend_ratio": 1.09, "pbr": 0.53, "per": "-"}, {"date": "20110905", "market": "KOSDAQ", "name": "금융", "compare": -4.5, "fluc_ratio": -1.37, "high_price": 327.11, "last_price": 324.18, "low_price": 322.7, "month": "09", "start_price": 327.04, "total_price": 1176745, "volume": 1797, "volume_price": 1730, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.52, "per": "-"}, {"date": "20110906", "market": "KOSDAQ", "name": "금융", "compare": -2.5, "fluc_ratio": -0.77, "high_price": 323.5, "last_price": 321.68, "low_price": 318.65, "month": "09", "start_price": 323.36, "total_price": 1167655, "volume": 1628, "volume_price": 1457, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.52, "per": "-"}, {"date": "20110907", "market": "KOSDAQ", "name": "금융", "compare": 3.58, "fluc_ratio": 1.11, "high_price": 325.26, "last_price": 325.26, "low_price": 321.66, "month": "09", "start_price": 322.76, "total_price": 1180665, "volume": 1093, "volume_price": 958, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.52, "per": "-"}, {"date": "20110908", "market": "KOSDAQ", "name": "금융", "compare": -0.55, "fluc_ratio": -0.17, "high_price": 327.08, "last_price": 324.71, "low_price": 323.1, "month": "09", "start_price": 325.81, "total_price": 1178666, "volume": 4033, "volume_price": 2822, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.52, "per": "-"}, {"date": "20110909", "market": "KOSDAQ", "name": "금융", "compare": -0.45, "fluc_ratio": -0.14, "high_price": 324.74, "last_price": 324.26, "low_price": 322.97, "month": "09", "start_price": 324.39, "total_price": 1177027, "volume": 2269, "volume_price": 1891, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.52, "per": "-"}, {"date": "20110914", "market": "KOSDAQ", "name": "금융", "compare": -2.96, "fluc_ratio": -0.91, "high_price": 323.46, "last_price": 321.3, "low_price": 319.54, "month": "09", "start_price": 323.38, "total_price": 1167407, "volume": 2012, "volume_price": 1614, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.51, "per": "-"}, {"date": "20110915", "market": "KOSDAQ", "name": "금융", "compare": -0.73, "fluc_ratio": -0.23, "high_price": 324.08, "last_price": 320.57, "low_price": 319.84, "month": "09", "start_price": 322.42, "total_price": 1164769, "volume": 3571, "volume_price": 2542, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.51, "per": "-"}, {"date": "20110916", "market": "KOSDAQ", "name": "금융", "compare": 2.81, "fluc_ratio": 0.88, "high_price": 324.11, "last_price": 323.38, "low_price": 320.51, "month": "09", "start_price": 320.53, "total_price": 1174256, "volume": 4196, "volume_price": 3006, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.52, "per": "-"}, {"date": "20110919", "market": "KOSDAQ", "name": "금융", "compare": 0.15, "fluc_ratio": 0.05, "high_price": 325.94, "last_price": 323.53, "low_price": 322.52, "month": "09", "start_price": 324.4, "total_price": 1174803, "volume": 2470, "volume_price": 1808, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.52, "per": "-"}, {"date": "20110920", "market": "KOSDAQ", "name": "금융", "compare": -0.89, "fluc_ratio": -0.28, "high_price": 323.95, "last_price": 322.64, "low_price": 320.22, "month": "09", "start_price": 323.37, "total_price": 1171556, "volume": 2090, "volume_price": 1447, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.52, "per": "-"}, {"date": "20110921", "market": "KOSDAQ", "name": "금융", "compare": -0.67, "fluc_ratio": -0.21, "high_price": 324.38, "last_price": 321.97, "low_price": 321.67, "month": "09", "start_price": 322.45, "total_price": 1169139, "volume": 1657, "volume_price": 1263, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.52, "per": "-"}, {"date": "20110922", "market": "KOSDAQ", "name": "금융", "compare": -0.71, "fluc_ratio": -0.22, "high_price": 321.68, "last_price": 321.26, "low_price": 318.51, "month": "09", "start_price": 320.18, "total_price": 1166558, "volume": 1573, "volume_price": 1467, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.52, "per": "-"}, {"date": "20110923", "market": "KOSDAQ", "name": "금융", "compare": -7.38, "fluc_ratio": -2.3, "high_price": 318.84, "last_price": 313.88, "low_price": 310.82, "month": "09", "start_price": 318.84, "total_price": 1139756, "volume": 2446, "volume_price": 2214, "year": "2011", "dividend_ratio": 1.16, "pbr": 0.5, "per": "-"}, {"date": "20110926", "market": "KOSDAQ", "name": "금융", "compare": -10.14, "fluc_ratio": -3.23, "high_price": 315.94, "last_price": 303.74, "low_price": 301.74, "month": "09", "start_price": 313.01, "total_price": 1102924, "volume": 3058, "volume_price": 2680, "year": "2011", "dividend_ratio": 1.21, "pbr": 0.48, "per": "-"}, {"date": "20110927", "market": "KOSDAQ", "name": "금융", "compare": 5.67, "fluc_ratio": 1.87, "high_price": 309.41, "last_price": 309.41, "low_price": 302.92, "month": "09", "start_price": 304.24, "total_price": 1123537, "volume": 7053, "volume_price": 3738, "year": "2011", "dividend_ratio": 1.17, "pbr": 0.49, "per": "-"}, {"date": "20110928", "market": "KOSDAQ", "name": "금융", "compare": 1.62, "fluc_ratio": 0.52, "high_price": 311.7, "last_price": 311.03, "low_price": 303.48, "month": "09", "start_price": 309.28, "total_price": 1129422, "volume": 3913, "volume_price": 1949, "year": "2011", "dividend_ratio": 1.17, "pbr": 0.5, "per": "-"}, {"date": "20110929", "market": "KOSDAQ", "name": "금융", "compare": 4.4, "fluc_ratio": 1.41, "high_price": 315.43, "last_price": 315.43, "low_price": 309.43, "month": "09", "start_price": 309.76, "total_price": 1145375, "volume": 4017, "volume_price": 2039, "year": "2011", "dividend_ratio": 1.15, "pbr": 0.51, "per": "-"}, {"date": "20110930", "market": "KOSDAQ", "name": "금융", "compare": -1.03, "fluc_ratio": -0.33, "high_price": 317.49, "last_price": 314.4, "low_price": 313.47, "month": "09", "start_price": 316.84, "total_price": 1141639, "volume": 3548, "volume_price": 2255, "year": "2011", "dividend_ratio": 1.15, "pbr": 0.51, "per": "-"}, {"date": "20111004", "market": "KOSDAQ", "name": "금융", "compare": -4.27, "fluc_ratio": -1.36, "high_price": 312.91, "last_price": 310.13, "low_price": 306.93, "month": "10", "start_price": 312.88, "total_price": 1126129, "volume": 6893, "volume_price": 3264, "year": "2011", "dividend_ratio": 1.17, "pbr": 0.5, "per": "-"}, {"date": "20111005", "market": "KOSDAQ", "name": "금융", "compare": -1.94, "fluc_ratio": -0.63, "high_price": 311.64, "last_price": 308.19, "low_price": 306.35, "month": "10", "start_price": 310.56, "total_price": 1119093, "volume": 4066, "volume_price": 2075, "year": "2011", "dividend_ratio": 1.18, "pbr": 0.49, "per": "-"}, {"date": "20111006", "market": "KOSDAQ", "name": "금융", "compare": 5.16, "fluc_ratio": 1.67, "high_price": 315.17, "last_price": 313.35, "low_price": 309.7, "month": "10", "start_price": 309.78, "total_price": 1137836, "volume": 15990, "volume_price": 4757, "year": "2011", "dividend_ratio": 1.15, "pbr": 0.5, "per": "-"}, {"date": "20111007", "market": "KOSDAQ", "name": "금융", "compare": -0.71, "fluc_ratio": -0.23, "high_price": 316.52, "last_price": 312.64, "low_price": 312.64, "month": "10", "start_price": 315.61, "total_price": 1135275, "volume": 13945, "volume_price": 3721, "year": "2011", "dividend_ratio": 1.16, "pbr": 0.5, "per": "-"}, {"date": "20111010", "market": "KOSDAQ", "name": "금융", "compare": 3.08, "fluc_ratio": 0.99, "high_price": 315.72, "last_price": 315.72, "low_price": 311.13, "month": "10", "start_price": 313.72, "total_price": 1146434, "volume": 10754, "volume_price": 2686, "year": "2011", "dividend_ratio": 1.14, "pbr": 0.51, "per": "-"}, {"date": "20111011", "market": "KOSDAQ", "name": "금융", "compare": 3.3, "fluc_ratio": 1.05, "high_price": 319.06, "last_price": 319.02, "low_price": 315.84, "month": "10", "start_price": 318.24, "total_price": 1161425, "volume": 11179, "volume_price": 1701, "year": "2011", "dividend_ratio": 1.13, "pbr": 0.52, "per": "-"}, {"date": "20111012", "market": "KOSDAQ", "name": "금융", "compare": -1.04, "fluc_ratio": -0.33, "high_price": 319.67, "last_price": 317.98, "low_price": 315.76, "month": "10", "start_price": 318.31, "total_price": 1158673, "volume": 10111, "volume_price": 4285, "year": "2011", "dividend_ratio": 1.13, "pbr": 0.51, "per": "-"}, {"date": "20111013", "market": "KOSDAQ", "name": "금융", "compare": 3.87, "fluc_ratio": 1.22, "high_price": 321.96, "last_price": 321.85, "low_price": 319.1, "month": "10", "start_price": 319.44, "total_price": 1172793, "volume": 10867, "volume_price": 1724, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.52, "per": "-"}, {"date": "20111014", "market": "KOSDAQ", "name": "금융", "compare": 0.65, "fluc_ratio": 0.2, "high_price": 323.43, "last_price": 322.5, "low_price": 319.34, "month": "10", "start_price": 319.5, "total_price": 1173577, "volume": 2222, "volume_price": 1371, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.52, "per": "-"}, {"date": "20111017", "market": "KOSDAQ", "name": "금융", "compare": 1.12, "fluc_ratio": 0.35, "high_price": 325.39, "last_price": 323.62, "low_price": 322.91, "month": "10", "start_price": 323.76, "total_price": 1177655, "volume": 2129, "volume_price": 1400, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.52, "per": "-"}, {"date": "20111018", "market": "KOSDAQ", "name": "금융", "compare": 1.6, "fluc_ratio": 0.49, "high_price": 325.22, "last_price": 325.22, "low_price": 321.08, "month": "10", "start_price": 321.31, "total_price": 1183467, "volume": 2178, "volume_price": 1443, "year": "2011", "dividend_ratio": 1.1, "pbr": 0.53, "per": "-"}, {"date": "20111019", "market": "KOSDAQ", "name": "금융", "compare": -1.31, "fluc_ratio": -0.4, "high_price": 328.01, "last_price": 323.91, "low_price": 323.91, "month": "10", "start_price": 325.73, "total_price": 1178719, "volume": 2714, "volume_price": 2470, "year": "2011", "dividend_ratio": 1.11, "pbr": 0.52, "per": "-"}, {"date": "20111020", "market": "KOSDAQ", "name": "금융", "compare": -2.32, "fluc_ratio": -0.72, "high_price": 325.94, "last_price": 321.59, "low_price": 321.59, "month": "10", "start_price": 323.91, "total_price": 1170272, "volume": 2370, "volume_price": 2172, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.52, "per": "-"}, {"date": "20111021", "market": "KOSDAQ", "name": "금융", "compare": 1.86, "fluc_ratio": 0.58, "high_price": 324.18, "last_price": 323.45, "low_price": 320.75, "month": "10", "start_price": 322.79, "total_price": 1177045, "volume": 2107, "volume_price": 1644, "year": "2011", "dividend_ratio": 1.12, "pbr": 0.52, "per": "-"}, {"date": "20111024", "market": "KOSDAQ", "name": "금융", "compare": 1.37, "fluc_ratio": 0.42, "high_price": 325.42, "last_price": 324.82, "low_price": 323.64, "month": "10", "start_price": 324.79, "total_price": 1182010, "volume": 1947, "volume_price": 2061, "year": "2011", "dividend_ratio": 1.47, "pbr": 0.51, "per": 73.24}, {"date": "20111025", "market": "KOSDAQ", "name": "금융", "compare": -0.74, "fluc_ratio": -0.23, "high_price": 326.46, "last_price": 324.08, "low_price": 323.05, "month": "10", "start_price": 325.47, "total_price": 1179338, "volume": 1753, "volume_price": 1505, "year": "2011", "dividend_ratio": 1.48, "pbr": 0.51, "per": 73.04}, {"date": "20111026", "market": "KOSDAQ", "name": "금융", "compare": -0.28, "fluc_ratio": -0.09, "high_price": 325.97, "last_price": 323.8, "low_price": 322.7, "month": "10", "start_price": 324.31, "total_price": 1178301, "volume": 2349, "volume_price": 1674, "year": "2011", "dividend_ratio": 1.48, "pbr": 0.51, "per": 72.93}, {"date": "20111027", "market": "KOSDAQ", "name": "금융", "compare": 0.74, "fluc_ratio": 0.23, "high_price": 326.46, "last_price": 324.54, "low_price": 323.87, "month": "10", "start_price": 324.08, "total_price": 1181010, "volume": 1582, "volume_price": 1341, "year": "2011", "dividend_ratio": 1.47, "pbr": 0.51, "per": 73.18}, {"date": "20111028", "market": "KOSDAQ", "name": "금융", "compare": 1.02, "fluc_ratio": 0.31, "high_price": 326.33, "last_price": 325.56, "low_price": 324.25, "month": "10", "start_price": 326.13, "total_price": 1184716, "volume": 2190, "volume_price": 1478, "year": "2011", "dividend_ratio": 1.47, "pbr": 0.51, "per": 73.38}, {"date": "20111031", "market": "KOSDAQ", "name": "금융", "compare": -2.07, "fluc_ratio": -0.64, "high_price": 326.94, "last_price": 323.49, "low_price": 322.42, "month": "10", "start_price": 326.26, "total_price": 1178051, "volume": 1975, "volume_price": 1483, "year": "2011", "dividend_ratio": 1.48, "pbr": 0.51, "per": 72.79}, {"date": "20111101", "market": "KOSDAQ", "name": "금융", "compare": -0.28, "fluc_ratio": -0.09, "high_price": 325.01, "last_price": 323.21, "low_price": 321, "month": "11", "start_price": 323.44, "total_price": 1177065, "volume": 1232, "volume_price": 976, "year": "2011", "dividend_ratio": 1.48, "pbr": 0.51, "per": 72.66}, {"date": "20111102", "market": "KOSDAQ", "name": "금융", "compare": -0.58, "fluc_ratio": -0.18, "high_price": 322.78, "last_price": 322.63, "low_price": 320.56, "month": "11", "start_price": 321.67, "total_price": 1174923, "volume": 2611, "volume_price": 1817, "year": "2011", "dividend_ratio": 1.49, "pbr": 0.51, "per": 72.5}, {"date": "20111103", "market": "KOSDAQ", "name": "금융", "compare": -1.4, "fluc_ratio": -0.43, "high_price": 323.97, "last_price": 321.23, "low_price": 320.47, "month": "11", "start_price": 323.85, "total_price": 1169837, "volume": 2062, "volume_price": 1467, "year": "2011", "dividend_ratio": 1.5, "pbr": 0.5, "per": 72.08}, {"date": "20111104", "market": "KOSDAQ", "name": "금융", "compare": 1.39, "fluc_ratio": 0.43, "high_price": 324.94, "last_price": 322.62, "low_price": 320.06, "month": "11", "start_price": 324.68, "total_price": 1174915, "volume": 1592, "volume_price": 1254, "year": "2011", "dividend_ratio": 1.49, "pbr": 0.51, "per": 72.45}, {"date": "20111107", "market": "KOSDAQ", "name": "금융", "compare": 0.81, "fluc_ratio": 0.25, "high_price": 326.19, "last_price": 323.43, "low_price": 322.91, "month": "11", "start_price": 323.38, "total_price": 1177843, "volume": 1508, "volume_price": 1948, "year": "2011", "dividend_ratio": 1.48, "pbr": 0.51, "per": 72.68}, {"date": "20111108", "market": "KOSDAQ", "name": "금융", "compare": -0.03, "fluc_ratio": -0.01, "high_price": 325.17, "last_price": 323.4, "low_price": 322.47, "month": "11", "start_price": 322.47, "total_price": 1177752, "volume": 1893, "volume_price": 1274, "year": "2011", "dividend_ratio": 1.48, "pbr": 0.51, "per": 72.75}, {"date": "20111109", "market": "KOSDAQ", "name": "금융", "compare": -0.69, "fluc_ratio": -0.21, "high_price": 325.71, "last_price": 322.71, "low_price": 321.65, "month": "11", "start_price": 325.04, "total_price": 1175219, "volume": 2237, "volume_price": 1491, "year": "2011", "dividend_ratio": 1.49, "pbr": 0.51, "per": 72.55}, {"date": "20111110", "market": "KOSDAQ", "name": "금융", "compare": -3.6, "fluc_ratio": -1.12, "high_price": 321.64, "last_price": 319.11, "low_price": 317.76, "month": "11", "start_price": 321.26, "total_price": 1163737, "volume": 2570, "volume_price": 2838, "year": "2011", "dividend_ratio": 1.51, "pbr": 0.5, "per": 71.46}, {"date": "20111111", "market": "KOSDAQ", "name": "금융", "compare": 2.93, "fluc_ratio": 0.92, "high_price": 323.62, "last_price": 322.04, "low_price": 319.91, "month": "11", "start_price": 321.38, "total_price": 1174433, "volume": 1539, "volume_price": 1680, "year": "2011", "dividend_ratio": 1.49, "pbr": 0.51, "per": 72.27}, {"date": "20111114", "market": "KOSDAQ", "name": "금융", "compare": 1.61, "fluc_ratio": 0.5, "high_price": 324.71, "last_price": 323.65, "low_price": 322.97, "month": "11", "start_price": 323.12, "total_price": 1180318, "volume": 5704, "volume_price": 4494, "year": "2011", "dividend_ratio": 1.48, "pbr": 0.51, "per": 72.79}, {"date": "20111115", "market": "KOSDAQ", "name": "금융", "compare": 1.48, "fluc_ratio": 0.46, "high_price": 325.21, "last_price": 325.13, "low_price": 322.67, "month": "11", "start_price": 323.62, "total_price": 1185703, "volume": 6010, "volume_price": 4775, "year": "2011", "dividend_ratio": 1.47, "pbr": 0.51, "per": 73.17}, {"date": "20111116", "market": "KOSDAQ", "name": "금융", "compare": -2.73, "fluc_ratio": -0.84, "high_price": 325.84, "last_price": 322.4, "low_price": 322.2, "month": "11", "start_price": 324.9, "total_price": 1175760, "volume": 3296, "volume_price": 3078, "year": "2011", "dividend_ratio": 1.49, "pbr": 0.51, "per": 72.34}, {"date": "20111117", "market": "KOSDAQ", "name": "금융", "compare": 1.69, "fluc_ratio": 0.52, "high_price": 325.65, "last_price": 324.09, "low_price": 322.98, "month": "11", "start_price": 323.09, "total_price": 1181915, "volume": 3244, "volume_price": 3137, "year": "2011", "dividend_ratio": 1.48, "pbr": 0.51, "per": 72.9}, {"date": "20111118", "market": "KOSDAQ", "name": "금융", "compare": -0.49, "fluc_ratio": -0.15, "high_price": 324.57, "last_price": 323.6, "low_price": 321.94, "month": "11", "start_price": 324.27, "total_price": 1180123, "volume": 4499, "volume_price": 3964, "year": "2011", "dividend_ratio": 1.48, "pbr": 0.51, "per": 72.79}, {"date": "20111121", "market": "KOSDAQ", "name": "금융", "compare": -0.33, "fluc_ratio": -0.1, "high_price": 325.42, "last_price": 323.27, "low_price": 322.92, "month": "11", "start_price": 324.94, "total_price": 1179135, "volume": 2919, "volume_price": 2869, "year": "2011", "dividend_ratio": 1.5, "pbr": 0.51, "per": 98.1}, {"date": "20111122", "market": "KOSDAQ", "name": "금융", "compare": 3.11, "fluc_ratio": 0.96, "high_price": 326.65, "last_price": 326.38, "low_price": 321.54, "month": "11", "start_price": 322.63, "total_price": 1191511, "volume": 7092, "volume_price": 4638, "year": "2011", "dividend_ratio": 1.48, "pbr": 0.52, "per": 99.42}, {"date": "20111123", "market": "KOSDAQ", "name": "금융", "compare": -2.13, "fluc_ratio": -0.65, "high_price": 328.27, "last_price": 324.25, "low_price": 323, "month": "11", "start_price": 326.92, "total_price": 1183747, "volume": 5382, "volume_price": 4242, "year": "2011", "dividend_ratio": 1.5, "pbr": 0.51, "per": 98.56}, {"date": "20111124", "market": "KOSDAQ", "name": "금융", "compare": 2.39, "fluc_ratio": 0.74, "high_price": 327.41, "last_price": 326.64, "low_price": 322.63, "month": "11", "start_price": 324.58, "total_price": 1192469, "volume": 3447, "volume_price": 2733, "year": "2011", "dividend_ratio": 1.48, "pbr": 0.52, "per": 99.45}, {"date": "20111125", "market": "KOSDAQ", "name": "금융", "compare": 0.41, "fluc_ratio": 0.13, "high_price": 329.98, "last_price": 327.05, "low_price": 325.96, "month": "11", "start_price": 327.46, "total_price": 1198971, "volume": 3924, "volume_price": 3891, "year": "2011", "dividend_ratio": 1.47, "pbr": 0.52, "per": 99.7}, {"date": "20111128", "market": "KOSDAQ", "name": "금융", "compare": 2.39, "fluc_ratio": 0.73, "high_price": 330.03, "last_price": 329.44, "low_price": 327.33, "month": "11", "start_price": 328.75, "total_price": 1207722, "volume": 3455, "volume_price": 3287, "year": "2011", "dividend_ratio": 1.46, "pbr": 0.53, "per": 101.16}, {"date": "20111129", "market": "KOSDAQ", "name": "금융", "compare": 5.75, "fluc_ratio": 1.75, "high_price": 335.75, "last_price": 335.19, "low_price": 329.68, "month": "11", "start_price": 330.46, "total_price": 1228802, "volume": 4230, "volume_price": 3406, "year": "2011", "dividend_ratio": 1.42, "pbr": 0.54, "per": 103.54}, {"date": "20111130", "market": "KOSDAQ", "name": "금융", "compare": 1.87, "fluc_ratio": 0.56, "high_price": 339.47, "last_price": 337.06, "low_price": 334.33, "month": "11", "start_price": 334.33, "total_price": 1235634, "volume": 5702, "volume_price": 5223, "year": "2011", "dividend_ratio": 1.41, "pbr": 0.54, "per": 104.26}, {"date": "20111201", "market": "KOSDAQ", "name": "금융", "compare": -0.67, "fluc_ratio": -0.2, "high_price": 339.66, "last_price": 336.39, "low_price": 335.36, "month": "12", "start_price": 338.34, "total_price": 1233186, "volume": 3577, "volume_price": 3349, "year": "2011", "dividend_ratio": 1.42, "pbr": 0.54, "per": 103.71}, {"date": "20111202", "market": "KOSDAQ", "name": "금융", "compare": 1.91, "fluc_ratio": 0.57, "high_price": 339.45, "last_price": 338.3, "low_price": 334.67, "month": "12", "start_price": 334.67, "total_price": 1240206, "volume": 2453, "volume_price": 2253, "year": "2011", "dividend_ratio": 1.41, "pbr": 0.54, "per": 104.68}, {"date": "20111205", "market": "KOSDAQ", "name": "금융", "compare": 1.62, "fluc_ratio": 0.48, "high_price": 341.41, "last_price": 339.92, "low_price": 338.03, "month": "12", "start_price": 341.37, "total_price": 1246124, "volume": 2655, "volume_price": 2568, "year": "2011", "dividend_ratio": 1.4, "pbr": 0.55, "per": 105.46}, {"date": "20111206", "market": "KOSDAQ", "name": "금융", "compare": 0.95, "fluc_ratio": 0.28, "high_price": 341.35, "last_price": 340.87, "low_price": 338.76, "month": "12", "start_price": 340.15, "total_price": 1249618, "volume": 3434, "volume_price": 2868, "year": "2011", "dividend_ratio": 1.39, "pbr": 0.55, "per": 105.73}, {"date": "20111207", "market": "KOSDAQ", "name": "금융", "compare": 1.73, "fluc_ratio": 0.51, "high_price": 342.84, "last_price": 342.6, "low_price": 340.26, "month": "12", "start_price": 341.49, "total_price": 1255943, "volume": 2733, "volume_price": 2671, "year": "2011", "dividend_ratio": 1.39, "pbr": 0.55, "per": 106.25}, {"date": "20111208", "market": "KOSDAQ", "name": "금융", "compare": 1.05, "fluc_ratio": 0.31, "high_price": 344.34, "last_price": 343.65, "low_price": 340.59, "month": "12", "start_price": 343.04, "total_price": 1259814, "volume": 4169, "volume_price": 4441, "year": "2011", "dividend_ratio": 1.38, "pbr": 0.55, "per": 106.77}, {"date": "20111209", "market": "KOSDAQ", "name": "금융", "compare": 4.95, "fluc_ratio": 1.44, "high_price": 349.14, "last_price": 348.6, "low_price": 341.58, "month": "12", "start_price": 344.47, "total_price": 1277941, "volume": 5661, "volume_price": 4701, "year": "2011", "dividend_ratio": 1.36, "pbr": 0.56, "per": 108.6}, {"date": "20111212", "market": "KOSDAQ", "name": "금융", "compare": 2.43, "fluc_ratio": 0.7, "high_price": 354.25, "last_price": 351.03, "low_price": 348.57, "month": "12", "start_price": 348.98, "total_price": 1286848, "volume": 5460, "volume_price": 4405, "year": "2011", "dividend_ratio": 1.35, "pbr": 0.57, "per": 109.42}, {"date": "20111213", "market": "KOSDAQ", "name": "금융", "compare": -1.87, "fluc_ratio": -0.53, "high_price": 356.36, "last_price": 349.16, "low_price": 348.05, "month": "12", "start_price": 356.31, "total_price": 1280011, "volume": 3160, "volume_price": 2744, "year": "2011", "dividend_ratio": 1.36, "pbr": 0.56, "per": 108.69}, {"date": "20111214", "market": "KOSDAQ", "name": "금융", "compare": 1.81, "fluc_ratio": 0.52, "high_price": 351.98, "last_price": 350.97, "low_price": 348.52, "month": "12", "start_price": 350.84, "total_price": 1286663, "volume": 2569, "volume_price": 2461, "year": "2011", "dividend_ratio": 1.35, "pbr": 0.57, "per": 109.52}, {"date": "20111215", "market": "KOSDAQ", "name": "금융", "compare": -1.36, "fluc_ratio": -0.39, "high_price": 355.08, "last_price": 349.61, "low_price": 349.13, "month": "12", "start_price": 350.65, "total_price": 1281677, "volume": 4276, "volume_price": 3437, "year": "2011", "dividend_ratio": 1.36, "pbr": 0.56, "per": 108.82}, {"date": "20111216", "market": "KOSDAQ", "name": "금융", "compare": 1.2, "fluc_ratio": 0.34, "high_price": 353.69, "last_price": 350.81, "low_price": 348.09, "month": "12", "start_price": 353.32, "total_price": 1286062, "volume": 2724, "volume_price": 2338, "year": "2011", "dividend_ratio": 1.34, "pbr": 0.57, "per": 109.68}, {"date": "20111219", "market": "KOSDAQ", "name": "금융", "compare": -6.87, "fluc_ratio": -1.96, "high_price": 352.98, "last_price": 343.94, "low_price": 334.68, "month": "12", "start_price": 349.37, "total_price": 1260881, "volume": 11699, "volume_price": 6509, "year": "2011", "dividend_ratio": 1.37, "pbr": 0.56, "per": 107.97}, {"date": "20111220", "market": "KOSDAQ", "name": "금융", "compare": 3.94, "fluc_ratio": 1.15, "high_price": 348.88, "last_price": 347.88, "low_price": 342.45, "month": "12", "start_price": 342.65, "total_price": 1275304, "volume": 6818, "volume_price": 3835, "year": "2011", "dividend_ratio": 1.35, "pbr": 0.57, "per": 109.25}, {"date": "20111221", "market": "KOSDAQ", "name": "금융", "compare": 5.83, "fluc_ratio": 1.68, "high_price": 355.77, "last_price": 353.71, "low_price": 349.69, "month": "12", "start_price": 349.7, "total_price": 1296765, "volume": 7389, "volume_price": 4011, "year": "2011", "dividend_ratio": 1.32, "pbr": 0.58, "per": 111.58}, {"date": "20111222", "market": "KOSDAQ", "name": "금융", "compare": -0.78, "fluc_ratio": -0.22, "high_price": 355.33, "last_price": 352.93, "low_price": 351.23, "month": "12", "start_price": 354.41, "total_price": 1293917, "volume": 9355, "volume_price": 4918, "year": "2011", "dividend_ratio": 1.33, "pbr": 0.58, "per": 111.19}, {"date": "20111223", "market": "KOSDAQ", "name": "금융", "compare": 0.32, "fluc_ratio": 0.09, "high_price": 356.42, "last_price": 353.25, "low_price": 351.45, "month": "12", "start_price": 354.77, "total_price": 1294988, "volume": 5505, "volume_price": 3054, "year": "2011", "dividend_ratio": 1.32, "pbr": 0.58, "per": 111.32}, {"date": "20111226", "market": "KOSDAQ", "name": "금융", "compare": -3.05, "fluc_ratio": -0.86, "high_price": 356.47, "last_price": 350.2, "low_price": 350.12, "month": "12", "start_price": 355.37, "total_price": 1283660, "volume": 5527, "volume_price": 2933, "year": "2011", "dividend_ratio": 1.34, "pbr": 0.57, "per": 109.96}, {"date": "20111227", "market": "KOSDAQ", "name": "금융", "compare": -1.31, "fluc_ratio": -0.37, "high_price": 354.38, "last_price": 348.89, "low_price": 346.61, "month": "12", "start_price": 351.84, "total_price": 1278855, "volume": 6375, "volume_price": 3395, "year": "2011", "dividend_ratio": 1.35, "pbr": 0.57, "per": 109.55}, {"date": "20111228", "market": "KOSDAQ", "name": "금융", "compare": 1.92, "fluc_ratio": 0.55, "high_price": 351.06, "last_price": 350.81, "low_price": 348.02, "month": "12", "start_price": 350.37, "total_price": 1284975, "volume": 2356, "volume_price": 2535, "year": "2011", "dividend_ratio": 1.34, "pbr": 0.57, "per": 110.2}, {"date": "20111229", "market": "KOSDAQ", "name": "금융", "compare": 2.83, "fluc_ratio": 0.81, "high_price": 354.54, "last_price": 353.64, "low_price": 349.26, "month": "12", "start_price": 349.73, "total_price": 1295633, "volume": 1777, "volume_price": 2085, "year": "2011", "dividend_ratio": 1.32, "pbr": 0.58, "per": 111.43}, {"date": "20120102", "market": "KOSDAQ", "name": "금융", "compare": 1.56, "fluc_ratio": 0.44, "high_price": 356.35, "last_price": 355.2, "low_price": 353.75, "month": "01", "start_price": 354.56, "total_price": 1301331, "volume": 1655, "volume_price": 1559, "year": "2012", "dividend_ratio": 1.31, "pbr": 0.58, "per": 112.14}, {"date": "20120103", "market": "KOSDAQ", "name": "금융", "compare": -0.55, "fluc_ratio": -0.15, "high_price": 356.4, "last_price": 354.65, "low_price": 352.83, "month": "01", "start_price": 354.87, "total_price": 1299330, "volume": 1819, "volume_price": 1930, "year": "2012", "dividend_ratio": 1.32, "pbr": 0.58, "per": 111.85}, {"date": "20120104", "market": "KOSDAQ", "name": "금융", "compare": -0.31, "fluc_ratio": -0.09, "high_price": 357.43, "last_price": 354.34, "low_price": 353.02, "month": "01", "start_price": 356.54, "total_price": 1298196, "volume": 2858, "volume_price": 2951, "year": "2012", "dividend_ratio": 1.32, "pbr": 0.58, "per": 111.38}, {"date": "20120105", "market": "KOSDAQ", "name": "금융", "compare": 0.84, "fluc_ratio": 0.24, "high_price": 355.26, "last_price": 355.18, "low_price": 352.58, "month": "01", "start_price": 354.49, "total_price": 1301258, "volume": 3794, "volume_price": 3028, "year": "2012", "dividend_ratio": 1.32, "pbr": 0.58, "per": 111.81}, {"date": "20120106", "market": "KOSDAQ", "name": "금융", "compare": 3.81, "fluc_ratio": 1.07, "high_price": 361.75, "last_price": 358.99, "low_price": 354.6, "month": "01", "start_price": 355.39, "total_price": 1315220, "volume": 3741, "volume_price": 3555, "year": "2012", "dividend_ratio": 1.3, "pbr": 0.59, "per": 113.29}, {"date": "20120109", "market": "KOSDAQ", "name": "금융", "compare": 3.31, "fluc_ratio": 0.92, "high_price": 362.89, "last_price": 362.3, "low_price": 357.35, "month": "01", "start_price": 360.26, "total_price": 1327351, "volume": 4122, "volume_price": 3424, "year": "2012", "dividend_ratio": 1.29, "pbr": 0.6, "per": 114.71}, {"date": "20120110", "market": "KOSDAQ", "name": "금융", "compare": 6.41, "fluc_ratio": 1.77, "high_price": 368.72, "last_price": 368.71, "low_price": 363.47, "month": "01", "start_price": 364.92, "total_price": 1350813, "volume": 5006, "volume_price": 3941, "year": "2012", "dividend_ratio": 1.26, "pbr": 0.61, "per": 117.38}, {"date": "20120111", "market": "KOSDAQ", "name": "금융", "compare": -1.67, "fluc_ratio": -0.45, "high_price": 373.92, "last_price": 367.04, "low_price": 366.07, "month": "01", "start_price": 373.59, "total_price": 1344714, "volume": 16293, "volume_price": 10594, "year": "2012", "dividend_ratio": 1.26, "pbr": 0.61, "per": 116.59}, {"date": "20120112", "market": "KOSDAQ", "name": "금융", "compare": -1.86, "fluc_ratio": -0.51, "high_price": 371.33, "last_price": 365.18, "low_price": 363.99, "month": "01", "start_price": 370.69, "total_price": 1337900, "volume": 16285, "volume_price": 8795, "year": "2012", "dividend_ratio": 1.27, "pbr": 0.6, "per": 115.77}, {"date": "20120113", "market": "KOSDAQ", "name": "금융", "compare": 0.28, "fluc_ratio": 0.08, "high_price": 367.35, "last_price": 365.46, "low_price": 364.15, "month": "01", "start_price": 365.5, "total_price": 1340858, "volume": 7570, "volume_price": 7009, "year": "2012", "dividend_ratio": 1.27, "pbr": 0.6, "per": 116.01}, {"date": "20120116", "market": "KOSDAQ", "name": "금융", "compare": -1.67, "fluc_ratio": -0.46, "high_price": 365.62, "last_price": 363.79, "low_price": 362.15, "month": "01", "start_price": 364.97, "total_price": 1334747, "volume": 3272, "volume_price": 3071, "year": "2012", "dividend_ratio": 1.28, "pbr": 0.6, "per": 115.52}, {"date": "20120117", "market": "KOSDAQ", "name": "금융", "compare": -0.03, "fluc_ratio": -0.01, "high_price": 366.43, "last_price": 363.76, "low_price": 362.44, "month": "01", "start_price": 364.6, "total_price": 1334655, "volume": 3511, "volume_price": 4037, "year": "2012", "dividend_ratio": 1.28, "pbr": 0.6, "per": 115.61}, {"date": "20120118", "market": "KOSDAQ", "name": "금융", "compare": 4.03, "fluc_ratio": 1.11, "high_price": 367.94, "last_price": 367.79, "low_price": 363.45, "month": "01", "start_price": 364.3, "total_price": 1349413, "volume": 5248, "volume_price": 3200, "year": "2012", "dividend_ratio": 1.26, "pbr": 0.61, "per": 117.33}, {"date": "20120119", "market": "KOSDAQ", "name": "금융", "compare": 0.7, "fluc_ratio": 0.19, "high_price": 370.4, "last_price": 368.49, "low_price": 365.64, "month": "01", "start_price": 368.55, "total_price": 1351981, "volume": 6344, "volume_price": 5441, "year": "2012", "dividend_ratio": 1.25, "pbr": 0.61, "per": 117.83}, {"date": "20120120", "market": "KOSDAQ", "name": "금융", "compare": 0.43, "fluc_ratio": 0.12, "high_price": 370.38, "last_price": 368.92, "low_price": 366.21, "month": "01", "start_price": 369.86, "total_price": 1353569, "volume": 4276, "volume_price": 3500, "year": "2012", "dividend_ratio": 1.25, "pbr": 0.61, "per": 117.76}, {"date": "20120125", "market": "KOSDAQ", "name": "금융", "compare": -0.75, "fluc_ratio": -0.2, "high_price": 370.36, "last_price": 368.17, "low_price": 367.44, "month": "01", "start_price": 369.1, "total_price": 1350880, "volume": 2400, "volume_price": 1947, "year": "2012", "dividend_ratio": 1.26, "pbr": 0.61, "per": 117.4}, {"date": "20120126", "market": "KOSDAQ", "name": "금융", "compare": 1.89, "fluc_ratio": 0.51, "high_price": 370.29, "last_price": 370.06, "low_price": 368.01, "month": "01", "start_price": 369.08, "total_price": 1357796, "volume": 3186, "volume_price": 2804, "year": "2012", "dividend_ratio": 1.25, "pbr": 0.61, "per": 118.04}, {"date": "20120127", "market": "KOSDAQ", "name": "금융", "compare": 3.04, "fluc_ratio": 0.82, "high_price": 374.32, "last_price": 373.1, "low_price": 370.96, "month": "01", "start_price": 371.93, "total_price": 1368960, "volume": 5840, "volume_price": 4563, "year": "2012", "dividend_ratio": 1.24, "pbr": 0.62, "per": 119.35}, {"date": "20120130", "market": "KOSDAQ", "name": "금융", "compare": 3.39, "fluc_ratio": 0.91, "high_price": 377.06, "last_price": 376.49, "low_price": 372.77, "month": "01", "start_price": 375.44, "total_price": 1381399, "volume": 3906, "volume_price": 3130, "year": "2012", "dividend_ratio": 1.22, "pbr": 0.63, "per": 120.76}, {"date": "20120131", "market": "KOSDAQ", "name": "금융", "compare": 0.56, "fluc_ratio": 0.15, "high_price": 377.84, "last_price": 377.05, "low_price": 375.11, "month": "01", "start_price": 377.47, "total_price": 1383462, "volume": 4037, "volume_price": 3664, "year": "2012", "dividend_ratio": 1.22, "pbr": 0.63, "per": 120.72}, {"date": "20120201", "market": "KOSDAQ", "name": "금융", "compare": 2.21, "fluc_ratio": 0.59, "high_price": 379.47, "last_price": 379.26, "low_price": 376.12, "month": "02", "start_price": 376.12, "total_price": 1391550, "volume": 3351, "volume_price": 3419, "year": "2012", "dividend_ratio": 1.21, "pbr": 0.63, "per": 121.33}, {"date": "20120202", "market": "KOSDAQ", "name": "금융", "compare": 0.59, "fluc_ratio": 0.16, "high_price": 380.86, "last_price": 379.85, "low_price": 377.87, "month": "02", "start_price": 380.19, "total_price": 1393727, "volume": 3094, "volume_price": 3094, "year": "2012", "dividend_ratio": 1.21, "pbr": 0.63, "per": 121.83}, {"date": "20120203", "market": "KOSDAQ", "name": "금융", "compare": -0.34, "fluc_ratio": -0.09, "high_price": 383.94, "last_price": 379.51, "low_price": 378.2, "month": "02", "start_price": 382.99, "total_price": 1392480, "volume": 5524, "volume_price": 4877, "year": "2012", "dividend_ratio": 1.21, "pbr": 0.63, "per": 121.74}, {"date": "20120206", "market": "KOSDAQ", "name": "금융", "compare": -4.26, "fluc_ratio": -1.12, "high_price": 381.17, "last_price": 375.25, "low_price": 372.68, "month": "02", "start_price": 381.05, "total_price": 1376856, "volume": 3943, "volume_price": 4504, "year": "2012", "dividend_ratio": 1.23, "pbr": 0.62, "per": 120.23}, {"date": "20120207", "market": "KOSDAQ", "name": "금융", "compare": 0.25, "fluc_ratio": 0.07, "high_price": 376.84, "last_price": 375.5, "low_price": 373.91, "month": "02", "start_price": 375.9, "total_price": 1377756, "volume": 3801, "volume_price": 5007, "year": "2012", "dividend_ratio": 1.21, "pbr": 0.63, "per": "-"}, {"date": "20120208", "market": "KOSDAQ", "name": "금융", "compare": 4.31, "fluc_ratio": 1.15, "high_price": 380.71, "last_price": 379.81, "low_price": 375.67, "month": "02", "start_price": 375.67, "total_price": 1393576, "volume": 5113, "volume_price": 4900, "year": "2012", "dividend_ratio": 1.2, "pbr": 0.64, "per": "-"}, {"date": "20120209", "market": "KOSDAQ", "name": "금융", "compare": 2.23, "fluc_ratio": 0.59, "high_price": 383.85, "last_price": 382.04, "low_price": 379.53, "month": "02", "start_price": 380.05, "total_price": 1401746, "volume": 5753, "volume_price": 6419, "year": "2012", "dividend_ratio": 1.19, "pbr": 0.64, "per": "-"}, {"date": "20120210", "market": "KOSDAQ", "name": "금융", "compare": 2.71, "fluc_ratio": 0.71, "high_price": 385.78, "last_price": 384.75, "low_price": 381.17, "month": "02", "start_price": 383.69, "total_price": 1411699, "volume": 5961, "volume_price": 5879, "year": "2012", "dividend_ratio": 1.18, "pbr": 0.65, "per": "-"}, {"date": "20120213", "market": "KOSDAQ", "name": "금융", "compare": 1.17, "fluc_ratio": 0.3, "high_price": 386.02, "last_price": 385.92, "low_price": 382.6, "month": "02", "start_price": 385.85, "total_price": 1416010, "volume": 4653, "volume_price": 4223, "year": "2012", "dividend_ratio": 1.18, "pbr": 0.65, "per": "-"}, {"date": "20120214", "market": "KOSDAQ", "name": "금융", "compare": -0.76, "fluc_ratio": -0.2, "high_price": 387.56, "last_price": 385.16, "low_price": 383.61, "month": "02", "start_price": 386.44, "total_price": 1375712, "volume": 6309, "volume_price": 4930, "year": "2012", "dividend_ratio": 1.18, "pbr": 0.65, "per": "-"}, {"date": "20120215", "market": "KOSDAQ", "name": "금융", "compare": 5.48, "fluc_ratio": 1.42, "high_price": 393.19, "last_price": 390.64, "low_price": 386.2, "month": "02", "start_price": 388.58, "total_price": 1395288, "volume": 5432, "volume_price": 4495, "year": "2012", "dividend_ratio": 1.16, "pbr": 0.66, "per": "-"}, {"date": "20120216", "market": "KOSDAQ", "name": "금융", "compare": -0.44, "fluc_ratio": -0.11, "high_price": 393.27, "last_price": 390.2, "low_price": 389.03, "month": "02", "start_price": 392.85, "total_price": 1393711, "volume": 6965, "volume_price": 5692, "year": "2012", "dividend_ratio": 1.16, "pbr": 0.66, "per": "-"}, {"date": "20120217", "market": "KOSDAQ", "name": "금융", "compare": 4.87, "fluc_ratio": 1.25, "high_price": 395.07, "last_price": 395.07, "low_price": 391.38, "month": "02", "start_price": 393.48, "total_price": 1411096, "volume": 4668, "volume_price": 3676, "year": "2012", "dividend_ratio": 1.14, "pbr": 0.67, "per": "-"}, {"date": "20120220", "market": "KOSDAQ", "name": "금융", "compare": 4.51, "fluc_ratio": 1.14, "high_price": 401.56, "last_price": 399.58, "low_price": 398.13, "month": "02", "start_price": 400.15, "total_price": 1427207, "volume": 13530, "volume_price": 8320, "year": "2012", "dividend_ratio": 1.13, "pbr": 0.68, "per": "-"}, {"date": "20120221", "market": "KOSDAQ", "name": "금융", "compare": 1.31, "fluc_ratio": 0.33, "high_price": 402.99, "last_price": 400.89, "low_price": 393.28, "month": "02", "start_price": 401.4, "total_price": 1431903, "volume": 10726, "volume_price": 6360, "year": "2012", "dividend_ratio": 1.12, "pbr": 0.69, "per": "-"}, {"date": "20120222", "market": "KOSDAQ", "name": "금융", "compare": 8.26, "fluc_ratio": 2.06, "high_price": 411.26, "last_price": 409.15, "low_price": 402.2, "month": "02", "start_price": 404.07, "total_price": 1461384, "volume": 24036, "volume_price": 20641, "year": "2012", "dividend_ratio": 1.09, "pbr": 0.7, "per": "-"}, {"date": "20120223", "market": "KOSDAQ", "name": "금융", "compare": -4.08, "fluc_ratio": -1, "high_price": 416.49, "last_price": 405.07, "low_price": 404.85, "month": "02", "start_price": 408.31, "total_price": 1446830, "volume": 14470, "volume_price": 12920, "year": "2012", "dividend_ratio": 1.11, "pbr": 0.69, "per": "-"}, {"date": "20120224", "market": "KOSDAQ", "name": "금융", "compare": 6.75, "fluc_ratio": 1.67, "high_price": 415.67, "last_price": 411.82, "low_price": 406.76, "month": "02", "start_price": 407.68, "total_price": 1470948, "volume": 9507, "volume_price": 9494, "year": "2012", "dividend_ratio": 1.09, "pbr": 0.71, "per": "-"}, {"date": "20120227", "market": "KOSDAQ", "name": "금융", "compare": 6.85, "fluc_ratio": 1.66, "high_price": 423.13, "last_price": 418.67, "low_price": 411.3, "month": "02", "start_price": 415.52, "total_price": 1495397, "volume": 12888, "volume_price": 13682, "year": "2012", "dividend_ratio": 1.07, "pbr": 0.72, "per": "-"}, {"date": "20120228", "market": "KOSDAQ", "name": "금융", "compare": -6.7, "fluc_ratio": -1.6, "high_price": 420.79, "last_price": 411.97, "low_price": 411.26, "month": "02", "start_price": 418.98, "total_price": 1471470, "volume": 7699, "volume_price": 7362, "year": "2012", "dividend_ratio": 1.09, "pbr": 0.71, "per": "-"}, {"date": "20120229", "market": "KOSDAQ", "name": "금융", "compare": 0.84, "fluc_ratio": 0.2, "high_price": 414.9, "last_price": 412.81, "low_price": 407.37, "month": "02", "start_price": 412.63, "total_price": 1474478, "volume": 6873, "volume_price": 6463, "year": "2012", "dividend_ratio": 1.09, "pbr": 0.71, "per": "-"}, {"date": "20120302", "market": "KOSDAQ", "name": "금융", "compare": 1.96, "fluc_ratio": 0.47, "high_price": 417.45, "last_price": 414.77, "low_price": 411.76, "month": "03", "start_price": 414.17, "total_price": 1449594, "volume": 4292, "volume_price": 3991, "year": "2012", "dividend_ratio": 1.08, "pbr": 0.71, "per": "-"}, {"date": "20120305", "market": "KOSDAQ", "name": "금융", "compare": -5.44, "fluc_ratio": -1.31, "high_price": 414.08, "last_price": 409.33, "low_price": 407.83, "month": "03", "start_price": 413.74, "total_price": 1430614, "volume": 5457, "volume_price": 5124, "year": "2012", "dividend_ratio": 1.1, "pbr": 0.7, "per": "-"}, {"date": "20120306", "market": "KOSDAQ", "name": "금융", "compare": -3.85, "fluc_ratio": -0.94, "high_price": 411.48, "last_price": 405.48, "low_price": 403.61, "month": "03", "start_price": 409.69, "total_price": 1417142, "volume": 4369, "volume_price": 4018, "year": "2012", "dividend_ratio": 1.11, "pbr": 0.69, "per": "-"}, {"date": "20120307", "market": "KOSDAQ", "name": "금융", "compare": -1.55, "fluc_ratio": -0.38, "high_price": 405.26, "last_price": 403.93, "low_price": 402.45, "month": "03", "start_price": 404.01, "total_price": 1411730, "volume": 4872, "volume_price": 3050, "year": "2012", "dividend_ratio": 1.12, "pbr": 0.69, "per": "-"}, {"date": "20120308", "market": "KOSDAQ", "name": "금융", "compare": 1.2, "fluc_ratio": 0.3, "high_price": 408.84, "last_price": 405.13, "low_price": 404.42, "month": "03", "start_price": 406.97, "total_price": 1415904, "volume": 6680, "volume_price": 3901, "year": "2012", "dividend_ratio": 1.11, "pbr": 0.69, "per": "-"}, {"date": "20120309", "market": "KOSDAQ", "name": "금융", "compare": 0.53, "fluc_ratio": 0.13, "high_price": 408.72, "last_price": 405.66, "low_price": 402.37, "month": "03", "start_price": 406.24, "total_price": 1417773, "volume": 4026, "volume_price": 3677, "year": "2012", "dividend_ratio": 1.11, "pbr": 0.69, "per": "-"}, {"date": "20120312", "market": "KOSDAQ", "name": "금융", "compare": 0.95, "fluc_ratio": 0.23, "high_price": 409.12, "last_price": 406.61, "low_price": 404.26, "month": "03", "start_price": 407.99, "total_price": 1421277, "volume": 3798, "volume_price": 3032, "year": "2012", "dividend_ratio": 1.11, "pbr": 0.69, "per": "-"}, {"date": "20120313", "market": "KOSDAQ", "name": "금융", "compare": -2.75, "fluc_ratio": -0.68, "high_price": 408.41, "last_price": 403.86, "low_price": 403.39, "month": "03", "start_price": 408.11, "total_price": 1411793, "volume": 3185, "volume_price": 2715, "year": "2012", "dividend_ratio": 1.12, "pbr": 0.69, "per": "-"}, {"date": "20120314", "market": "KOSDAQ", "name": "금융", "compare": 5.99, "fluc_ratio": 1.48, "high_price": 409.9, "last_price": 409.85, "low_price": 404.9, "month": "03", "start_price": 407.32, "total_price": 1432730, "volume": 4600, "volume_price": 4418, "year": "2012", "dividend_ratio": 1.1, "pbr": 0.7, "per": "-"}, {"date": "20120315", "market": "KOSDAQ", "name": "금융", "compare": 1.23, "fluc_ratio": 0.3, "high_price": 412.95, "last_price": 411.08, "low_price": 407.78, "month": "03", "start_price": 411.24, "total_price": 1437021, "volume": 3894, "volume_price": 4268, "year": "2012", "dividend_ratio": 1.09, "pbr": 0.7, "per": "-"}, {"date": "20120316", "market": "KOSDAQ", "name": "금융", "compare": 4.36, "fluc_ratio": 1.06, "high_price": 419.97, "last_price": 415.44, "low_price": 410.89, "month": "03", "start_price": 412.22, "total_price": 1452261, "volume": 3764, "volume_price": 4586, "year": "2012", "dividend_ratio": 1.08, "pbr": 0.71, "per": "-"}, {"date": "20120319", "market": "KOSDAQ", "name": "금융", "compare": -1.13, "fluc_ratio": -0.27, "high_price": 418.86, "last_price": 414.31, "low_price": 411.74, "month": "03", "start_price": 417.68, "total_price": 1448297, "volume": 4100, "volume_price": 3031, "year": "2012", "dividend_ratio": 1.08, "pbr": 0.71, "per": "-"}, {"date": "20120320", "market": "KOSDAQ", "name": "금융", "compare": -2.56, "fluc_ratio": -0.62, "high_price": 414.9, "last_price": 411.75, "low_price": 410.33, "month": "03", "start_price": 414.9, "total_price": 1439365, "volume": 3444, "volume_price": 2452, "year": "2012", "dividend_ratio": 1.09, "pbr": 0.7, "per": "-"}, {"date": "20120321", "market": "KOSDAQ", "name": "금융", "compare": 5.36, "fluc_ratio": 1.3, "high_price": 418.81, "last_price": 417.11, "low_price": 410.76, "month": "03", "start_price": 413.14, "total_price": 1458101, "volume": 3519, "volume_price": 4235, "year": "2012", "dividend_ratio": 1.08, "pbr": 0.71, "per": "-"}, {"date": "20120322", "market": "KOSDAQ", "name": "금융", "compare": -1.49, "fluc_ratio": -0.36, "high_price": 419.07, "last_price": 415.62, "low_price": 413.45, "month": "03", "start_price": 417.91, "total_price": 1452902, "volume": 3122, "volume_price": 3183, "year": "2012", "dividend_ratio": 1.08, "pbr": 0.71, "per": "-"}, {"date": "20120323", "market": "KOSDAQ", "name": "금융", "compare": -3.24, "fluc_ratio": -0.78, "high_price": 417.97, "last_price": 412.38, "low_price": 410.67, "month": "03", "start_price": 417.97, "total_price": 1441570, "volume": 2328, "volume_price": 1957, "year": "2012", "dividend_ratio": 1.1, "pbr": 0.71, "per": "-"}, {"date": "20120326", "market": "KOSDAQ", "name": "금융", "compare": -3.11, "fluc_ratio": -0.75, "high_price": 416.13, "last_price": 409.27, "low_price": 408.84, "month": "03", "start_price": 413.35, "total_price": 1430693, "volume": 3476, "volume_price": 3248, "year": "2012", "dividend_ratio": 1.1, "pbr": 0.7, "per": "-"}, {"date": "20120327", "market": "KOSDAQ", "name": "금융", "compare": 2.32, "fluc_ratio": 0.57, "high_price": 413.77, "last_price": 411.59, "low_price": 408.81, "month": "03", "start_price": 411.86, "total_price": 1438799, "volume": 2798, "volume_price": 2298, "year": "2012", "dividend_ratio": 1.1, "pbr": 0.71, "per": "-"}, {"date": "20120328", "market": "KOSDAQ", "name": "금융", "compare": -0.49, "fluc_ratio": -0.12, "high_price": 413.93, "last_price": 411.1, "low_price": 409.62, "month": "03", "start_price": 412.99, "total_price": 1437088, "volume": 3160, "volume_price": 2503, "year": "2012", "dividend_ratio": 1.1, "pbr": 0.71, "per": "-"}, {"date": "20120329", "market": "KOSDAQ", "name": "금융", "compare": -2.09, "fluc_ratio": -0.51, "high_price": 415.04, "last_price": 409.01, "low_price": 406.16, "month": "03", "start_price": 414.72, "total_price": 1412964, "volume": 3169, "volume_price": 3426, "year": "2012", "dividend_ratio": 1.12, "pbr": 0.7, "per": "-"}, {"date": "20120330", "market": "KOSDAQ", "name": "금융", "compare": 0.32, "fluc_ratio": 0.08, "high_price": 409.59, "last_price": 409.33, "low_price": 405.7, "month": "03", "start_price": 409.5, "total_price": 1413899, "volume": 3278, "volume_price": 3936, "year": "2012", "dividend_ratio": 1.12, "pbr": 0.7, "per": "-"}, {"date": "20120402", "market": "KOSDAQ", "name": "금융", "compare": 4.35, "fluc_ratio": 1.06, "high_price": 416.69, "last_price": 413.68, "low_price": 406.72, "month": "04", "start_price": 408.78, "total_price": 1429287, "volume": 4650, "volume_price": 4546, "year": "2012", "dividend_ratio": 1.11, "pbr": 0.71, "per": "-"}, {"date": "20120403", "market": "KOSDAQ", "name": "금융", "compare": -0.29, "fluc_ratio": -0.07, "high_price": 418.11, "last_price": 413.39, "low_price": 411.42, "month": "04", "start_price": 416.49, "total_price": 1428224, "volume": 3881, "volume_price": 3413, "year": "2012", "dividend_ratio": 1.11, "pbr": 0.71, "per": "-"}, {"date": "20120404", "market": "KOSDAQ", "name": "금융", "compare": -2.52, "fluc_ratio": -0.61, "high_price": 416.05, "last_price": 410.87, "low_price": 409.72, "month": "04", "start_price": 415.01, "total_price": 1419657, "volume": 3900, "volume_price": 4211, "year": "2012", "dividend_ratio": 1.12, "pbr": 0.7, "per": "-"}, {"date": "20120405", "market": "KOSDAQ", "name": "금융", "compare": -0.38, "fluc_ratio": -0.09, "high_price": 411.81, "last_price": 410.49, "low_price": 406.56, "month": "04", "start_price": 410.68, "total_price": 1418222, "volume": 2359, "volume_price": 2311, "year": "2012", "dividend_ratio": 1.12, "pbr": 0.7, "per": "-"}, {"date": "20120406", "market": "KOSDAQ", "name": "금융", "compare": 2.86, "fluc_ratio": 0.7, "high_price": 413.7, "last_price": 413.35, "low_price": 408.56, "month": "04", "start_price": 410.3, "total_price": 1428127, "volume": 2838, "volume_price": 2661, "year": "2012", "dividend_ratio": 1.11, "pbr": 0.71, "per": "-"}, {"date": "20120409", "market": "KOSDAQ", "name": "금융", "compare": -3.61, "fluc_ratio": -0.87, "high_price": 414.66, "last_price": 409.74, "low_price": 408.03, "month": "04", "start_price": 413.02, "total_price": 1415560, "volume": 2681, "volume_price": 2680, "year": "2012", "dividend_ratio": 1.12, "pbr": 0.7, "per": "-"}, {"date": "20120410", "market": "KOSDAQ", "name": "금융", "compare": -0.72, "fluc_ratio": -0.18, "high_price": 412.11, "last_price": 409.02, "low_price": 407.82, "month": "04", "start_price": 410.4, "total_price": 1412980, "volume": 1816, "volume_price": 2016, "year": "2012", "dividend_ratio": 1.12, "pbr": 0.7, "per": "-"}, {"date": "20120412", "market": "KOSDAQ", "name": "금융", "compare": -2.46, "fluc_ratio": -0.6, "high_price": 409.55, "last_price": 406.56, "low_price": 404.98, "month": "04", "start_price": 407.77, "total_price": 1379098, "volume": 2243, "volume_price": 2299, "year": "2012", "dividend_ratio": 1.13, "pbr": 0.69, "per": "-"}, {"date": "20120413", "market": "KOSDAQ", "name": "금융", "compare": 1.64, "fluc_ratio": 0.4, "high_price": 411.44, "last_price": 408.2, "low_price": 407.9, "month": "04", "start_price": 407.9, "total_price": 1384526, "volume": 1736, "volume_price": 1998, "year": "2012", "dividend_ratio": 1.13, "pbr": 0.7, "per": "-"}, {"date": "20120416", "market": "KOSDAQ", "name": "금융", "compare": 1.73, "fluc_ratio": 0.42, "high_price": 410.56, "last_price": 409.93, "low_price": 407.7, "month": "04", "start_price": 409.09, "total_price": 1390421, "volume": 1906, "volume_price": 1718, "year": "2012", "dividend_ratio": 1.12, "pbr": 0.7, "per": "-"}, {"date": "20120417", "market": "KOSDAQ", "name": "금융", "compare": -0.6, "fluc_ratio": -0.15, "high_price": 412.93, "last_price": 409.33, "low_price": 405.47, "month": "04", "start_price": 411.31, "total_price": 1388358, "volume": 2867, "volume_price": 2811, "year": "2012", "dividend_ratio": 1.12, "pbr": 0.7, "per": "-"}, {"date": "20120418", "market": "KOSDAQ", "name": "금융", "compare": 2.02, "fluc_ratio": 0.49, "high_price": 413.58, "last_price": 411.35, "low_price": 409.81, "month": "04", "start_price": 411.36, "total_price": 1395224, "volume": 1708, "volume_price": 1904, "year": "2012", "dividend_ratio": 1.12, "pbr": 0.7, "per": "-"}, {"date": "20120419", "market": "KOSDAQ", "name": "금융", "compare": 3.65, "fluc_ratio": 0.89, "high_price": 415.25, "last_price": 415, "low_price": 409.62, "month": "04", "start_price": 410.34, "total_price": 1368131, "volume": 4254, "volume_price": 3045, "year": "2012", "dividend_ratio": 1.14, "pbr": 0.7, "per": "-"}, {"date": "20120420", "market": "KOSDAQ", "name": "금융", "compare": 0.81, "fluc_ratio": 0.2, "high_price": 418.72, "last_price": 415.81, "low_price": 413.83, "month": "04", "start_price": 416.26, "total_price": 1370737, "volume": 3037, "volume_price": 3099, "year": "2012", "dividend_ratio": 1.14, "pbr": 0.7, "per": "-"}, {"date": "20120423", "market": "KOSDAQ", "name": "금융", "compare": 4.78, "fluc_ratio": 1.15, "high_price": 421.62, "last_price": 420.59, "low_price": 414.03, "month": "04", "start_price": 417.07, "total_price": 1386816, "volume": 4492, "volume_price": 4774, "year": "2012", "dividend_ratio": 1.13, "pbr": 0.71, "per": "-"}, {"date": "20120424", "market": "KOSDAQ", "name": "금융", "compare": 0.19, "fluc_ratio": 0.05, "high_price": 421.83, "last_price": 420.78, "low_price": 417.51, "month": "04", "start_price": 418.04, "total_price": 1387428, "volume": 4414, "volume_price": 4712, "year": "2012", "dividend_ratio": 0.79, "pbr": 0.78, "per": 29.82}, {"date": "20120425", "market": "KOSDAQ", "name": "금융", "compare": -3.33, "fluc_ratio": -0.79, "high_price": 422.59, "last_price": 417.45, "low_price": 416.87, "month": "04", "start_price": 422.57, "total_price": 1376333, "volume": 4063, "volume_price": 3827, "year": "2012", "dividend_ratio": 0.8, "pbr": 0.78, "per": 29.58}, {"date": "20120426", "market": "KOSDAQ", "name": "금융", "compare": -3.45, "fluc_ratio": -0.83, "high_price": 421.82, "last_price": 414, "low_price": 410.34, "month": "04", "start_price": 421.09, "total_price": 1364814, "volume": 4541, "volume_price": 3129, "year": "2012", "dividend_ratio": 0.81, "pbr": 0.77, "per": 29.33}, {"date": "20120427", "market": "KOSDAQ", "name": "금융", "compare": 3.91, "fluc_ratio": 0.94, "high_price": 417.91, "last_price": 417.91, "low_price": 412.84, "month": "04", "start_price": 414.79, "total_price": 1377855, "volume": 2801, "volume_price": 2290, "year": "2012", "dividend_ratio": 0.8, "pbr": 0.78, "per": 29.6}, {"date": "20120430", "market": "KOSDAQ", "name": "금융", "compare": -3.29, "fluc_ratio": -0.79, "high_price": 421.17, "last_price": 414.62, "low_price": 413.88, "month": "04", "start_price": 420.41, "total_price": 1367446, "volume": 4932, "volume_price": 3903, "year": "2012", "dividend_ratio": 0.8, "pbr": 0.77, "per": 29.37}, {"date": "20120502", "market": "KOSDAQ", "name": "금융", "compare": -0.62, "fluc_ratio": -0.15, "high_price": 418.18, "last_price": 414, "low_price": 412.9, "month": "05", "start_price": 414.3, "total_price": 1315624, "volume": 5939, "volume_price": 5535, "year": "2012", "dividend_ratio": 0.69, "pbr": 0.79, "per": 27.14}, {"date": "20120503", "market": "KOSDAQ", "name": "금융", "compare": 2.9, "fluc_ratio": 0.7, "high_price": 417.89, "last_price": 416.9, "low_price": 414.23, "month": "05", "start_price": 415.36, "total_price": 1324800, "volume": 2774, "volume_price": 2659, "year": "2012", "dividend_ratio": 0.69, "pbr": 0.79, "per": 27.33}, {"date": "20120504", "market": "KOSDAQ", "name": "금융", "compare": -0.31, "fluc_ratio": -0.07, "high_price": 418.03, "last_price": 416.59, "low_price": 414.47, "month": "05", "start_price": 415.9, "total_price": 1323816, "volume": 2694, "volume_price": 2299, "year": "2012", "dividend_ratio": 0.69, "pbr": 0.79, "per": 27.31}, {"date": "20120507", "market": "KOSDAQ", "name": "금융", "compare": -4.35, "fluc_ratio": -1.04, "high_price": 418.3, "last_price": 412.24, "low_price": 412.07, "month": "05", "start_price": 415.35, "total_price": 1309879, "volume": 2879, "volume_price": 3480, "year": "2012", "dividend_ratio": 0.7, "pbr": 0.78, "per": 27.03}, {"date": "20120508", "market": "KOSDAQ", "name": "금융", "compare": 0, "fluc_ratio": 0, "high_price": 416.1, "last_price": 412.24, "low_price": 409.82, "month": "05", "start_price": 414.84, "total_price": 1309662, "volume": 2137, "volume_price": 2298, "year": "2012", "dividend_ratio": 0.7, "pbr": 0.78, "per": 27.02}, {"date": "20120509", "market": "KOSDAQ", "name": "금융", "compare": -0.65, "fluc_ratio": -0.16, "high_price": 413.4, "last_price": 411.59, "low_price": 409.54, "month": "05", "start_price": 409.54, "total_price": 1307388, "volume": 1811, "volume_price": 1583, "year": "2012", "dividend_ratio": 0.7, "pbr": 0.78, "per": 26.98}, {"date": "20120510", "market": "KOSDAQ", "name": "금융", "compare": 6.07, "fluc_ratio": 1.47, "high_price": 419.7, "last_price": 417.66, "low_price": 411.01, "month": "05", "start_price": 412.44, "total_price": 1326923, "volume": 2648, "volume_price": 3027, "year": "2012", "dividend_ratio": 0.69, "pbr": 0.79, "per": 27.38}, {"date": "20120511", "market": "KOSDAQ", "name": "금융", "compare": -2.14, "fluc_ratio": -0.51, "high_price": 418.67, "last_price": 415.52, "low_price": 412.02, "month": "05", "start_price": 415.82, "total_price": 1320091, "volume": 3054, "volume_price": 2426, "year": "2012", "dividend_ratio": 0.69, "pbr": 0.79, "per": 27.44}, {"date": "20120514", "market": "KOSDAQ", "name": "금융", "compare": -4.42, "fluc_ratio": -1.06, "high_price": 416.89, "last_price": 411.1, "low_price": 409.77, "month": "05", "start_price": 416.79, "total_price": 1306014, "volume": 3305, "volume_price": 2250, "year": "2012", "dividend_ratio": 0.7, "pbr": 0.78, "per": 27.15}, {"date": "20120515", "market": "KOSDAQ", "name": "금융", "compare": -1.93, "fluc_ratio": -0.47, "high_price": 410.49, "last_price": 409.17, "low_price": 405.16, "month": "05", "start_price": 409.75, "total_price": 1300042, "volume": 2470, "volume_price": 1958, "year": "2012", "dividend_ratio": 0.7, "pbr": 0.78, "per": 27.02}, {"date": "20120516", "market": "KOSDAQ", "name": "금융", "compare": -1.99, "fluc_ratio": -0.49, "high_price": 410.46, "last_price": 407.18, "low_price": 403.93, "month": "05", "start_price": 410.2, "total_price": 1293625, "volume": 2359, "volume_price": 2219, "year": "2012", "dividend_ratio": 0.71, "pbr": 0.77, "per": 26.89}, {"date": "20120517", "market": "KOSDAQ", "name": "금융", "compare": 3.85, "fluc_ratio": 0.95, "high_price": 411.45, "last_price": 411.03, "low_price": 405.79, "month": "05", "start_price": 409.44, "total_price": 1305973, "volume": 4921, "volume_price": 4626, "year": "2012", "dividend_ratio": 0.7, "pbr": 0.78, "per": 27.14}, {"date": "20120518", "market": "KOSDAQ", "name": "금융", "compare": -7.42, "fluc_ratio": -1.81, "high_price": 408.76, "last_price": 403.61, "low_price": 402.69, "month": "05", "start_price": 407.6, "total_price": 1282307, "volume": 4192, "volume_price": 4058, "year": "2012", "dividend_ratio": 0.71, "pbr": 0.77, "per": 26.66}, {"date": "20120521", "market": "KOSDAQ", "name": "금융", "compare": -0.15, "fluc_ratio": -0.04, "high_price": 406.4, "last_price": 403.46, "low_price": 400.74, "month": "05", "start_price": 404.97, "total_price": 1281686, "volume": 3102, "volume_price": 2086, "year": "2012", "dividend_ratio": 0.71, "pbr": 0.77, "per": 26.65}, {"date": "20120522", "market": "KOSDAQ", "name": "금융", "compare": 3.04, "fluc_ratio": 0.75, "high_price": 407.22, "last_price": 406.5, "low_price": 403.57, "month": "05", "start_price": 405.25, "total_price": 1291251, "volume": 1584, "volume_price": 1312, "year": "2012", "dividend_ratio": 0.71, "pbr": 0.77, "per": 26.85}, {"date": "20120523", "market": "KOSDAQ", "name": "금융", "compare": -1.29, "fluc_ratio": -0.32, "high_price": 407.78, "last_price": 405.21, "low_price": 403.76, "month": "05", "start_price": 406.16, "total_price": 1287210, "volume": 1941, "volume_price": 1415, "year": "2012", "dividend_ratio": 0.71, "pbr": 0.77, "per": 26.77}, {"date": "20120524", "market": "KOSDAQ", "name": "금융", "compare": 2.37, "fluc_ratio": 0.58, "high_price": 408.82, "last_price": 407.58, "low_price": 405.66, "month": "05", "start_price": 408.82, "total_price": 1294838, "volume": 2139, "volume_price": 1643, "year": "2012", "dividend_ratio": 0.71, "pbr": 0.77, "per": 26.92}, {"date": "20120525", "market": "KOSDAQ", "name": "금융", "compare": 5.51, "fluc_ratio": 1.35, "high_price": 419.36, "last_price": 413.09, "low_price": 410.82, "month": "05", "start_price": 412.74, "total_price": 1312545, "volume": 3613, "volume_price": 3342, "year": "2012", "dividend_ratio": 0.7, "pbr": 0.79, "per": 27.28}, {"date": "20120529", "market": "KOSDAQ", "name": "금융", "compare": 5.13, "fluc_ratio": 1.24, "high_price": 421.09, "last_price": 418.22, "low_price": 414.6, "month": "05", "start_price": 415.87, "total_price": 1329080, "volume": 6047, "volume_price": 7144, "year": "2012", "dividend_ratio": 0.69, "pbr": 0.8, "per": 27.63}, {"date": "20120530", "market": "KOSDAQ", "name": "금융", "compare": 6.59, "fluc_ratio": 1.58, "high_price": 424.81, "last_price": 424.81, "low_price": 416.26, "month": "05", "start_price": 420.39, "total_price": 1350030, "volume": 13398, "volume_price": 8745, "year": "2012", "dividend_ratio": 0.68, "pbr": 0.81, "per": 28.06}, {"date": "20120531", "market": "KOSDAQ", "name": "금융", "compare": 8.53, "fluc_ratio": 2.01, "high_price": 438.41, "last_price": 433.34, "low_price": 426.13, "month": "05", "start_price": 426.26, "total_price": 1377432, "volume": 36443, "volume_price": 25455, "year": "2012", "dividend_ratio": 0.66, "pbr": 0.82, "per": 28.62}, {"date": "20120601", "market": "KOSDAQ", "name": "금융", "compare": 3.2, "fluc_ratio": 0.74, "high_price": 439.01, "last_price": 436.54, "low_price": 432.98, "month": "06", "start_price": 434.03, "total_price": 1387724, "volume": 25629, "volume_price": 15891, "year": "2012", "dividend_ratio": 0.66, "pbr": 0.83, "per": 28.83}, {"date": "20120604", "market": "KOSDAQ", "name": "금융", "compare": 7.81, "fluc_ratio": 1.79, "high_price": 449.47, "last_price": 444.35, "low_price": 436.94, "month": "06", "start_price": 437.32, "total_price": 1413088, "volume": 31767, "volume_price": 18876, "year": "2012", "dividend_ratio": 0.65, "pbr": 0.84, "per": 29.35}, {"date": "20120605", "market": "KOSDAQ", "name": "금융", "compare": 11.18, "fluc_ratio": 2.52, "high_price": 464.31, "last_price": 455.53, "low_price": 452.49, "month": "06", "start_price": 461.56, "total_price": 1448993, "volume": 88415, "volume_price": 63348, "year": "2012", "dividend_ratio": 0.63, "pbr": 0.87, "per": 30.1}, {"date": "20120607", "market": "KOSDAQ", "name": "금융", "compare": 7.77, "fluc_ratio": 1.71, "high_price": 463.71, "last_price": 463.3, "low_price": 456.18, "month": "06", "start_price": 460.2, "total_price": 1473958, "volume": 68654, "volume_price": 56299, "year": "2012", "dividend_ratio": 0.62, "pbr": 0.88, "per": 30.62}, {"date": "20120608", "market": "KOSDAQ", "name": "금융", "compare": -12.04, "fluc_ratio": -2.6, "high_price": 466.16, "last_price": 451.26, "low_price": 449.56, "month": "06", "start_price": 463.77, "total_price": 1435233, "volume": 47789, "volume_price": 34517, "year": "2012", "dividend_ratio": 0.64, "pbr": 0.86, "per": 29.82}, {"date": "20120611", "market": "KOSDAQ", "name": "금융", "compare": 7.05, "fluc_ratio": 1.56, "high_price": 468.68, "last_price": 458.31, "low_price": 449.69, "month": "06", "start_price": 451.59, "total_price": 1457908, "volume": 65991, "volume_price": 50186, "year": "2012", "dividend_ratio": 0.63, "pbr": 0.87, "per": 30.28}, {"date": "20120612", "market": "KOSDAQ", "name": "금융", "compare": -5.23, "fluc_ratio": -1.14, "high_price": 467.86, "last_price": 453.08, "low_price": 450.04, "month": "06", "start_price": 460.48, "total_price": 1442127, "volume": 67692, "volume_price": 50904, "year": "2012", "dividend_ratio": 0.63, "pbr": 0.86, "per": 29.94}, {"date": "20120613", "market": "KOSDAQ", "name": "금융", "compare": -1.64, "fluc_ratio": -0.36, "high_price": 455.8, "last_price": 451.44, "low_price": 446.42, "month": "06", "start_price": 454.43, "total_price": 1436852, "volume": 47698, "volume_price": 35736, "year": "2012", "dividend_ratio": 0.64, "pbr": 0.86, "per": 29.83}, {"date": "20120614", "market": "KOSDAQ", "name": "금융", "compare": -1.84, "fluc_ratio": -0.41, "high_price": 454.89, "last_price": 449.6, "low_price": 448.55, "month": "06", "start_price": 453.28, "total_price": 1430812, "volume": 40887, "volume_price": 31619, "year": "2012", "dividend_ratio": 0.64, "pbr": 0.85, "per": 29.71}, {"date": "20120615", "market": "KOSDAQ", "name": "금융", "compare": -0.77, "fluc_ratio": -0.17, "high_price": 450.84, "last_price": 448.83, "low_price": 443.44, "month": "06", "start_price": 448.81, "total_price": 1427892, "volume": 26687, "volume_price": 18160, "year": "2012", "dividend_ratio": 0.64, "pbr": 0.85, "per": 29.65}, {"date": "20120618", "market": "KOSDAQ", "name": "금융", "compare": 15.87, "fluc_ratio": 3.54, "high_price": 465.46, "last_price": 464.7, "low_price": 457.63, "month": "06", "start_price": 457.63, "total_price": 1478668, "volume": 38927, "volume_price": 27375, "year": "2012", "dividend_ratio": 0.62, "pbr": 0.89, "per": 30.76}, {"date": "20120619", "market": "KOSDAQ", "name": "금융", "compare": 6.6, "fluc_ratio": 1.42, "high_price": 477.72, "last_price": 471.3, "low_price": 466.81, "month": "06", "start_price": 467.02, "total_price": 1499825, "volume": 83357, "volume_price": 61896, "year": "2012", "dividend_ratio": 0.61, "pbr": 0.9, "per": 31.17}, {"date": "20120620", "market": "KOSDAQ", "name": "금융", "compare": 8.67, "fluc_ratio": 1.84, "high_price": 479.97, "last_price": 479.97, "low_price": 468.49, "month": "06", "start_price": 476.35, "total_price": 1527574, "volume": 103590, "volume_price": 72177, "year": "2012", "dividend_ratio": 0.6, "pbr": 0.91, "per": 31.76}, {"date": "20120621", "market": "KOSDAQ", "name": "금융", "compare": 1.42, "fluc_ratio": 0.3, "high_price": 487.38, "last_price": 481.39, "low_price": 479.05, "month": "06", "start_price": 482.54, "total_price": 1532045, "volume": 70848, "volume_price": 56752, "year": "2012", "dividend_ratio": 0.6, "pbr": 0.92, "per": 31.86}, {"date": "20120622", "market": "KOSDAQ", "name": "금융", "compare": -2.48, "fluc_ratio": -0.52, "high_price": 488.36, "last_price": 478.91, "low_price": 477.37, "month": "06", "start_price": 482.6, "total_price": 1524260, "volume": 110761, "volume_price": 81176, "year": "2012", "dividend_ratio": 0.6, "pbr": 0.91, "per": 31.71}, {"date": "20120625", "market": "KOSDAQ", "name": "금융", "compare": 1.86, "fluc_ratio": 0.39, "high_price": 486.83, "last_price": 480.77, "low_price": 478.01, "month": "06", "start_price": 480, "total_price": 1547097, "volume": 81395, "volume_price": 58286, "year": "2012", "dividend_ratio": 0.6, "pbr": 0.92, "per": 31.83}, {"date": "20120626", "market": "KOSDAQ", "name": "금융", "compare": 0.57, "fluc_ratio": 0.12, "high_price": 483.37, "last_price": 481.34, "low_price": 476.3, "month": "06", "start_price": 482.69, "total_price": 1548907, "volume": 62491, "volume_price": 50521, "year": "2012", "dividend_ratio": 0.6, "pbr": 0.92, "per": 31.87}, {"date": "20120627", "market": "KOSDAQ", "name": "금융", "compare": -1.32, "fluc_ratio": -0.27, "high_price": 484.45, "last_price": 480.02, "low_price": 473.8, "month": "06", "start_price": 482.21, "total_price": 1544396, "volume": 44063, "volume_price": 39881, "year": "2012", "dividend_ratio": 0.6, "pbr": 0.91, "per": 31.79}, {"date": "20120628", "market": "KOSDAQ", "name": "금융", "compare": -4.44, "fluc_ratio": -0.92, "high_price": 481.51, "last_price": 475.58, "low_price": 472.89, "month": "06", "start_price": 480.3, "total_price": 1530110, "volume": 39717, "volume_price": 34953, "year": "2012", "dividend_ratio": 0.6, "pbr": 0.91, "per": 31.49}, {"date": "20120629", "market": "KOSDAQ", "name": "금융", "compare": -3.09, "fluc_ratio": -0.65, "high_price": 479, "last_price": 472.49, "low_price": 468.95, "month": "06", "start_price": 475.7, "total_price": 1520164, "volume": 43864, "volume_price": 42201, "year": "2012", "dividend_ratio": 0.61, "pbr": 0.9, "per": 31.29}, {"date": "20120702", "market": "KOSDAQ", "name": "금융", "compare": 7.79, "fluc_ratio": 1.65, "high_price": 481.26, "last_price": 480.28, "low_price": 472.89, "month": "07", "start_price": 474.39, "total_price": 1545224, "volume": 46289, "volume_price": 44712, "year": "2012", "dividend_ratio": 0.6, "pbr": 0.92, "per": 31.8}, {"date": "20120703", "market": "KOSDAQ", "name": "금융", "compare": 1.99, "fluc_ratio": 0.41, "high_price": 486.46, "last_price": 482.27, "low_price": 476.13, "month": "07", "start_price": 480.98, "total_price": 1551627, "volume": 53162, "volume_price": 61408, "year": "2012", "dividend_ratio": 0.59, "pbr": 0.92, "per": 31.93}, {"date": "20120704", "market": "KOSDAQ", "name": "금융", "compare": -2.49, "fluc_ratio": -0.52, "high_price": 485.57, "last_price": 479.78, "low_price": 479.78, "month": "07", "start_price": 482.24, "total_price": 1543623, "volume": 35487, "volume_price": 35040, "year": "2012", "dividend_ratio": 0.6, "pbr": 0.91, "per": 31.77}, {"date": "20120705", "market": "KOSDAQ", "name": "금융", "compare": 2.8, "fluc_ratio": 0.58, "high_price": 483.48, "last_price": 482.58, "low_price": 477.68, "month": "07", "start_price": 481.69, "total_price": 1552625, "volume": 36036, "volume_price": 40051, "year": "2012", "dividend_ratio": 0.59, "pbr": 0.92, "per": 31.96}, {"date": "20120706", "market": "KOSDAQ", "name": "금융", "compare": 5.48, "fluc_ratio": 1.14, "high_price": 489.77, "last_price": 488.06, "low_price": 481.46, "month": "07", "start_price": 483.02, "total_price": 1570449, "volume": 56738, "volume_price": 59969, "year": "2012", "dividend_ratio": 0.59, "pbr": 0.93, "per": 32.36}, {"date": "20120709", "market": "KOSDAQ", "name": "금융", "compare": 13.82, "fluc_ratio": 2.83, "high_price": 504.36, "last_price": 501.88, "low_price": 488.69, "month": "07", "start_price": 490.25, "total_price": 1614914, "volume": 75165, "volume_price": 78684, "year": "2012", "dividend_ratio": 0.57, "pbr": 0.96, "per": 33.27}, {"date": "20120710", "market": "KOSDAQ", "name": "금융", "compare": -5.61, "fluc_ratio": -1.12, "high_price": 512.07, "last_price": 496.27, "low_price": 491.41, "month": "07", "start_price": 510.31, "total_price": 1596860, "volume": 103851, "volume_price": 95975, "year": "2012", "dividend_ratio": 0.58, "pbr": 0.95, "per": 32.89}, {"date": "20120711", "market": "KOSDAQ", "name": "금융", "compare": -7.36, "fluc_ratio": -1.48, "high_price": 509.26, "last_price": 488.91, "low_price": 484.13, "month": "07", "start_price": 495.94, "total_price": 1573176, "volume": 113603, "volume_price": 108737, "year": "2012", "dividend_ratio": 0.59, "pbr": 0.93, "per": 32.42}, {"date": "20120712", "market": "KOSDAQ", "name": "금융", "compare": -1.12, "fluc_ratio": -0.23, "high_price": 489.96, "last_price": 487.79, "low_price": 483.49, "month": "07", "start_price": 486.08, "total_price": 1569568, "volume": 48242, "volume_price": 44795, "year": "2012", "dividend_ratio": 0.59, "pbr": 0.93, "per": 32.34}, {"date": "20120713", "market": "KOSDAQ", "name": "금융", "compare": -1.51, "fluc_ratio": -0.31, "high_price": 490.57, "last_price": 486.28, "low_price": 472.79, "month": "07", "start_price": 489.41, "total_price": 1564707, "volume": 38915, "volume_price": 37898, "year": "2012", "dividend_ratio": 0.59, "pbr": 0.93, "per": 32.25}, {"date": "20120716", "market": "KOSDAQ", "name": "금융", "compare": -2.52, "fluc_ratio": -0.52, "high_price": 490.83, "last_price": 483.76, "low_price": 483.76, "month": "07", "start_price": 488.95, "total_price": 1556595, "volume": 32939, "volume_price": 27611, "year": "2012", "dividend_ratio": 0.59, "pbr": 0.92, "per": 32.08}, {"date": "20120717", "market": "KOSDAQ", "name": "금융", "compare": -2.01, "fluc_ratio": -0.42, "high_price": 493.47, "last_price": 481.75, "low_price": 478.78, "month": "07", "start_price": 486.06, "total_price": 1550120, "volume": 67029, "volume_price": 65341, "year": "2012", "dividend_ratio": 0.59, "pbr": 0.92, "per": 31.95}, {"date": "20120718", "market": "KOSDAQ", "name": "금융", "compare": -14.42, "fluc_ratio": -2.99, "high_price": 482.96, "last_price": 467.33, "low_price": 465.56, "month": "07", "start_price": 480.86, "total_price": 1503719, "volume": 34302, "volume_price": 32262, "year": "2012", "dividend_ratio": 0.61, "pbr": 0.89, "per": 30.98}, {"date": "20120719", "market": "KOSDAQ", "name": "금융", "compare": 2.81, "fluc_ratio": 0.6, "high_price": 481.34, "last_price": 470.14, "low_price": 467.54, "month": "07", "start_price": 471.37, "total_price": 1512771, "volume": 60337, "volume_price": 49485, "year": "2012", "dividend_ratio": 0.61, "pbr": 0.9, "per": 31.17}, {"date": "20120720", "market": "KOSDAQ", "name": "금융", "compare": -5.45, "fluc_ratio": -1.16, "high_price": 471.72, "last_price": 464.69, "low_price": 463.66, "month": "07", "start_price": 470.23, "total_price": 1495223, "volume": 24640, "volume_price": 22053, "year": "2012", "dividend_ratio": 0.62, "pbr": 0.89, "per": 30.82}, {"date": "20120723", "market": "KOSDAQ", "name": "금융", "compare": 1.87, "fluc_ratio": 0.4, "high_price": 468.66, "last_price": 466.56, "low_price": 452.53, "month": "07", "start_price": 457.6, "total_price": 1501257, "volume": 43475, "volume_price": 40145, "year": "2012", "dividend_ratio": 0.61, "pbr": 0.89, "per": 30.95}, {"date": "20120724", "market": "KOSDAQ", "name": "금융", "compare": -7.25, "fluc_ratio": -1.55, "high_price": 464.6, "last_price": 459.31, "low_price": 457.42, "month": "07", "start_price": 460.39, "total_price": 1478733, "volume": 41904, "volume_price": 52195, "year": "2012", "dividend_ratio": 0.62, "pbr": 0.88, "per": 30.69}, {"date": "20120725", "market": "KOSDAQ", "name": "금융", "compare": -8.2, "fluc_ratio": -1.79, "high_price": 455.49, "last_price": 451.11, "low_price": 448.54, "month": "07", "start_price": 454.03, "total_price": 1452336, "volume": 20193, "volume_price": 21737, "year": "2012", "dividend_ratio": 0.63, "pbr": 0.86, "per": 30.13}, {"date": "20120726", "market": "KOSDAQ", "name": "금융", "compare": 1.53, "fluc_ratio": 0.34, "high_price": 461.4, "last_price": 452.64, "low_price": 448.38, "month": "07", "start_price": 449.5, "total_price": 1457267, "volume": 25011, "volume_price": 29937, "year": "2012", "dividend_ratio": 0.63, "pbr": 0.86, "per": 30.25}, {"date": "20120727", "market": "KOSDAQ", "name": "금융", "compare": 1.55, "fluc_ratio": 0.34, "high_price": 455.35, "last_price": 454.19, "low_price": 450.59, "month": "07", "start_price": 453.95, "total_price": 1462264, "volume": 25579, "volume_price": 25360, "year": "2012", "dividend_ratio": 0.63, "pbr": 0.87, "per": 30.35}, {"date": "20120730", "market": "KOSDAQ", "name": "금융", "compare": 5.54, "fluc_ratio": 1.22, "high_price": 461.74, "last_price": 459.73, "low_price": 456.73, "month": "07", "start_price": 460.7, "total_price": 1480092, "volume": 27821, "volume_price": 27087, "year": "2012", "dividend_ratio": 0.62, "pbr": 0.88, "per": 30.72}, {"date": "20120731", "market": "KOSDAQ", "name": "금융", "compare": -5.75, "fluc_ratio": -1.25, "high_price": 461.54, "last_price": 453.98, "low_price": 452.57, "month": "07", "start_price": 461.25, "total_price": 1461658, "volume": 30551, "volume_price": 32160, "year": "2012", "dividend_ratio": 0.63, "pbr": 0.87, "per": 30.36}, {"date": "20120801", "market": "KOSDAQ", "name": "금융", "compare": -2.19, "fluc_ratio": -0.48, "high_price": 456.11, "last_price": 451.79, "low_price": 450.38, "month": "08", "start_price": 453.95, "total_price": 1454611, "volume": 16979, "volume_price": 17048, "year": "2012", "dividend_ratio": 0.63, "pbr": 0.86, "per": 30.21}, {"date": "20120802", "market": "KOSDAQ", "name": "금융", "compare": -1.24, "fluc_ratio": -0.27, "high_price": 460.15, "last_price": 450.55, "low_price": 450.08, "month": "08", "start_price": 453.37, "total_price": 1450632, "volume": 44683, "volume_price": 51882, "year": "2012", "dividend_ratio": 0.64, "pbr": 0.86, "per": 30.12}, {"date": "20120803", "market": "KOSDAQ", "name": "금융", "compare": -0.29, "fluc_ratio": -0.06, "high_price": 452.25, "last_price": 450.26, "low_price": 446.9, "month": "08", "start_price": 452.25, "total_price": 1449689, "volume": 12966, "volume_price": 14232, "year": "2012", "dividend_ratio": 0.64, "pbr": 0.86, "per": 30.1}, {"date": "20120806", "market": "KOSDAQ", "name": "금융", "compare": 3.91, "fluc_ratio": 0.87, "high_price": 457.28, "last_price": 454.17, "low_price": 453.69, "month": "08", "start_price": 453.82, "total_price": 1462272, "volume": 31274, "volume_price": 42964, "year": "2012", "dividend_ratio": 0.63, "pbr": 0.87, "per": 30.37}, {"date": "20120807", "market": "KOSDAQ", "name": "금융", "compare": 8.19, "fluc_ratio": 1.8, "high_price": 464.34, "last_price": 462.36, "low_price": 460.05, "month": "08", "start_price": 460.92, "total_price": 1488642, "volume": 22381, "volume_price": 29653, "year": "2012", "dividend_ratio": 0.62, "pbr": 0.88, "per": 30.92}, {"date": "20120808", "market": "KOSDAQ", "name": "금융", "compare": -2.61, "fluc_ratio": -0.56, "high_price": 467.87, "last_price": 459.75, "low_price": 458.77, "month": "08", "start_price": 467.15, "total_price": 1480249, "volume": 19601, "volume_price": 25701, "year": "2012", "dividend_ratio": 0.62, "pbr": 0.88, "per": 30.74}, {"date": "20120809", "market": "KOSDAQ", "name": "금융", "compare": -4.13, "fluc_ratio": -0.9, "high_price": 461.91, "last_price": 455.62, "low_price": 454.26, "month": "08", "start_price": 461.28, "total_price": 1466941, "volume": 16192, "volume_price": 19317, "year": "2012", "dividend_ratio": 0.89, "pbr": 0.88, "per": 48.7}, {"date": "20120810", "market": "KOSDAQ", "name": "금융", "compare": -0.31, "fluc_ratio": -0.07, "high_price": 455.93, "last_price": 455.31, "low_price": 452.52, "month": "08", "start_price": 454.92, "total_price": 1465964, "volume": 12219, "volume_price": 15915, "year": "2012", "dividend_ratio": 0.89, "pbr": 0.88, "per": 48.67}, {"date": "20120813", "market": "KOSDAQ", "name": "금융", "compare": -3.85, "fluc_ratio": -0.85, "high_price": 457.06, "last_price": 451.46, "low_price": 450.42, "month": "08", "start_price": 456.51, "total_price": 1453547, "volume": 16561, "volume_price": 17635, "year": "2012", "dividend_ratio": 0.9, "pbr": 0.87, "per": 48.25}, {"date": "20120814", "market": "KOSDAQ", "name": "금융", "compare": -0.57, "fluc_ratio": -0.13, "high_price": 452.46, "last_price": 450.89, "low_price": 447.77, "month": "08", "start_price": 451.96, "total_price": 1451727, "volume": 17188, "volume_price": 19752, "year": "2012", "dividend_ratio": 0.9, "pbr": 0.87, "per": 48.2}, {"date": "20120816", "market": "KOSDAQ", "name": "금융", "compare": -0.62, "fluc_ratio": -0.14, "high_price": 454.4, "last_price": 450.27, "low_price": 447.52, "month": "08", "start_price": 453.14, "total_price": 1449712, "volume": 21927, "volume_price": 24159, "year": "2012", "dividend_ratio": 0.9, "pbr": 0.87, "per": 48.14}, {"date": "20120817", "market": "KOSDAQ", "name": "금융", "compare": -0.64, "fluc_ratio": -0.14, "high_price": 452.56, "last_price": 449.63, "low_price": 445.48, "month": "08", "start_price": 452.56, "total_price": 1447657, "volume": 18902, "volume_price": 24152, "year": "2012", "dividend_ratio": 0.9, "pbr": 0.87, "per": 48.08}, {"date": "20120820", "market": "KOSDAQ", "name": "금융", "compare": -0.15, "fluc_ratio": -0.03, "high_price": 450.53, "last_price": 449.48, "low_price": 447.55, "month": "08", "start_price": 450.16, "total_price": 1447196, "volume": 14247, "volume_price": 15930, "year": "2012", "dividend_ratio": 0.9, "pbr": 0.87, "per": 48.05}, {"date": "20120821", "market": "KOSDAQ", "name": "금융", "compare": -0.21, "fluc_ratio": -0.05, "high_price": 454.09, "last_price": 449.27, "low_price": 449.27, "month": "08", "start_price": 451.26, "total_price": 1446514, "volume": 22452, "volume_price": 26043, "year": "2012", "dividend_ratio": 0.9, "pbr": 0.87, "per": 48.03}, {"date": "20120822", "market": "KOSDAQ", "name": "금융", "compare": -2.5, "fluc_ratio": -0.56, "high_price": 450.86, "last_price": 446.77, "low_price": 445.7, "month": "08", "start_price": 450.43, "total_price": 1438448, "volume": 11488, "volume_price": 12438, "year": "2012", "dividend_ratio": 0.91, "pbr": 0.86, "per": 47.77}, {"date": "20120823", "market": "KOSDAQ", "name": "금융", "compare": -1.97, "fluc_ratio": -0.44, "high_price": 447.93, "last_price": 444.8, "low_price": 442.94, "month": "08", "start_price": 447.02, "total_price": 1432099, "volume": 12470, "volume_price": 12801, "year": "2012", "dividend_ratio": 0.91, "pbr": 0.86, "per": 47.55}, {"date": "20120824", "market": "KOSDAQ", "name": "금융", "compare": -0.05, "fluc_ratio": -0.01, "high_price": 446.53, "last_price": 444.75, "low_price": 442.37, "month": "08", "start_price": 443.74, "total_price": 1431951, "volume": 15721, "volume_price": 16379, "year": "2012", "dividend_ratio": 0.91, "pbr": 0.86, "per": 47.55}, {"date": "20120827", "market": "KOSDAQ", "name": "금융", "compare": -3.11, "fluc_ratio": -0.7, "high_price": 445.86, "last_price": 441.64, "low_price": 440.06, "month": "08", "start_price": 445.25, "total_price": 1421933, "volume": 10996, "volume_price": 9923, "year": "2012", "dividend_ratio": 0.92, "pbr": 0.85, "per": 47.23}, {"date": "20120828", "market": "KOSDAQ", "name": "금융", "compare": -1.42, "fluc_ratio": -0.32, "high_price": 442.45, "last_price": 440.22, "low_price": 438.72, "month": "08", "start_price": 441.6, "total_price": 1417374, "volume": 10556, "volume_price": 9563, "year": "2012", "dividend_ratio": 0.92, "pbr": 0.85, "per": 47.08}, {"date": "20120829", "market": "KOSDAQ", "name": "금융", "compare": 5.88, "fluc_ratio": 1.34, "high_price": 450.49, "last_price": 446.1, "low_price": 438.77, "month": "08", "start_price": 439.23, "total_price": 1436307, "volume": 45263, "volume_price": 47853, "year": "2012", "dividend_ratio": 0.91, "pbr": 0.86, "per": 47.71}, {"date": "20120830", "market": "KOSDAQ", "name": "금융", "compare": -0.68, "fluc_ratio": -0.15, "high_price": 448.14, "last_price": 445.42, "low_price": 442.25, "month": "08", "start_price": 447.17, "total_price": 1434127, "volume": 16727, "volume_price": 16886, "year": "2012", "dividend_ratio": 0.91, "pbr": 0.86, "per": 47.64}, {"date": "20120831", "market": "KOSDAQ", "name": "금융", "compare": 6.79, "fluc_ratio": 1.52, "high_price": 457.57, "last_price": 452.21, "low_price": 446.56, "month": "08", "start_price": 447.76, "total_price": 1455973, "volume": 47416, "volume_price": 57112, "year": "2012", "dividend_ratio": 0.9, "pbr": 0.87, "per": 48.36}, {"date": "20120903", "market": "KOSDAQ", "name": "금융", "compare": 5.14, "fluc_ratio": 1.14, "high_price": 457.57, "last_price": 457.35, "low_price": 450.83, "month": "09", "start_price": 451.42, "total_price": 1472516, "volume": 28327, "volume_price": 35186, "year": "2012", "dividend_ratio": 0.88, "pbr": 0.88, "per": 48.92}, {"date": "20120904", "market": "KOSDAQ", "name": "금융", "compare": -0.92, "fluc_ratio": -0.2, "high_price": 459.37, "last_price": 456.43, "low_price": 452.16, "month": "09", "start_price": 457.79, "total_price": 1469561, "volume": 24526, "volume_price": 31480, "year": "2012", "dividend_ratio": 0.89, "pbr": 0.88, "per": 48.82}, {"date": "20120905", "market": "KOSDAQ", "name": "금융", "compare": 10.33, "fluc_ratio": 2.26, "high_price": 470.28, "last_price": 466.76, "low_price": 455.07, "month": "09", "start_price": 458.12, "total_price": 1502814, "volume": 54144, "volume_price": 64269, "year": "2012", "dividend_ratio": 0.87, "pbr": 0.9, "per": 49.93}, {"date": "20120906", "market": "KOSDAQ", "name": "금융", "compare": 14.84, "fluc_ratio": 3.18, "high_price": 484.75, "last_price": 481.6, "low_price": 469.91, "month": "09", "start_price": 469.99, "total_price": 1550583, "volume": 93756, "volume_price": 108051, "year": "2012", "dividend_ratio": 0.84, "pbr": 0.93, "per": 51.53}, {"date": "20120907", "market": "KOSDAQ", "name": "금융", "compare": -3.09, "fluc_ratio": -0.64, "high_price": 485.73, "last_price": 478.51, "low_price": 474.83, "month": "09", "start_price": 485.73, "total_price": 1540636, "volume": 74738, "volume_price": 87171, "year": "2012", "dividend_ratio": 0.85, "pbr": 0.93, "per": 51.21}, {"date": "20120910", "market": "KOSDAQ", "name": "금융", "compare": 14.18, "fluc_ratio": 2.96, "high_price": 494.02, "last_price": 492.69, "low_price": 478.46, "month": "09", "start_price": 479.94, "total_price": 1586305, "volume": 82012, "volume_price": 104809, "year": "2012", "dividend_ratio": 0.82, "pbr": 0.95, "per": 52.74}, {"date": "20120911", "market": "KOSDAQ", "name": "금융", "compare": 0.83, "fluc_ratio": 0.17, "high_price": 498.15, "last_price": 493.52, "low_price": 488.05, "month": "09", "start_price": 494.21, "total_price": 1588974, "volume": 72759, "volume_price": 86578, "year": "2012", "dividend_ratio": 0.83, "pbr": 0.95, "per": 53.09}, {"date": "20120912", "market": "KOSDAQ", "name": "금융", "compare": 4.29, "fluc_ratio": 0.87, "high_price": 506.73, "last_price": 497.81, "low_price": 492.11, "month": "09", "start_price": 492.17, "total_price": 1602785, "volume": 91730, "volume_price": 108606, "year": "2012", "dividend_ratio": 0.82, "pbr": 0.96, "per": 53.56}, {"date": "20120913", "market": "KOSDAQ", "name": "금융", "compare": -1.91, "fluc_ratio": -0.38, "high_price": 504.1, "last_price": 495.9, "low_price": 490.35, "month": "09", "start_price": 499.78, "total_price": 1596655, "volume": 53796, "volume_price": 60924, "year": "2012", "dividend_ratio": 0.83, "pbr": 0.96, "per": 53.36}, {"date": "20120914", "market": "KOSDAQ", "name": "금융", "compare": 2.53, "fluc_ratio": 0.51, "high_price": 501.96, "last_price": 498.43, "low_price": 494.44, "month": "09", "start_price": 496.95, "total_price": 1604786, "volume": 41397, "volume_price": 41464, "year": "2012", "dividend_ratio": 0.82, "pbr": 0.95, "per": 19.04}, {"date": "20120917", "market": "KOSDAQ", "name": "금융", "compare": 12.38, "fluc_ratio": 2.48, "high_price": 514.63, "last_price": 510.81, "low_price": 501.91, "month": "09", "start_price": 505.84, "total_price": 1644656, "volume": 64651, "volume_price": 89616, "year": "2012", "dividend_ratio": 0.8, "pbr": 0.98, "per": 19.53}, {"date": "20120918", "market": "KOSDAQ", "name": "금융", "compare": 1.13, "fluc_ratio": 0.22, "high_price": 522.65, "last_price": 511.94, "low_price": 507.36, "month": "09", "start_price": 509.42, "total_price": 1648282, "volume": 60619, "volume_price": 83469, "year": "2012", "dividend_ratio": 0.8, "pbr": 0.98, "per": 19.58}, {"date": "20120919", "market": "KOSDAQ", "name": "금융", "compare": 4.07, "fluc_ratio": 0.8, "high_price": 516.01, "last_price": 516.01, "low_price": 505.92, "month": "09", "start_price": 509.58, "total_price": 1661400, "volume": 43266, "volume_price": 55303, "year": "2012", "dividend_ratio": 0.8, "pbr": 0.99, "per": 19.74}, {"date": "20120920", "market": "KOSDAQ", "name": "금융", "compare": -13.74, "fluc_ratio": -2.66, "high_price": 519.53, "last_price": 502.27, "low_price": 500.64, "month": "09", "start_price": 519.53, "total_price": 1617154, "volume": 39720, "volume_price": 50273, "year": "2012", "dividend_ratio": 0.82, "pbr": 0.96, "per": 19.21}, {"date": "20120921", "market": "KOSDAQ", "name": "금융", "compare": 2.82, "fluc_ratio": 0.56, "high_price": 519.59, "last_price": 505.09, "low_price": 497.86, "month": "09", "start_price": 514.76, "total_price": 1626230, "volume": 68960, "volume_price": 107894, "year": "2012", "dividend_ratio": 0.81, "pbr": 0.97, "per": 19.32}, {"date": "20120924", "market": "KOSDAQ", "name": "금융", "compare": -13.09, "fluc_ratio": -2.59, "high_price": 503.31, "last_price": 492, "low_price": 488.97, "month": "09", "start_price": 502.27, "total_price": 1584082, "volume": 40020, "volume_price": 49733, "year": "2012", "dividend_ratio": 0.83, "pbr": 0.94, "per": 18.81}, {"date": "20120925", "market": "KOSDAQ", "name": "금융", "compare": -12.41, "fluc_ratio": -2.52, "high_price": 488.5, "last_price": 479.59, "low_price": 474.05, "month": "09", "start_price": 488.5, "total_price": 1543843, "volume": 30230, "volume_price": 35619, "year": "2012", "dividend_ratio": 0.86, "pbr": 0.92, "per": 18.33}, {"date": "20120926", "market": "KOSDAQ", "name": "금융", "compare": 4.76, "fluc_ratio": 0.99, "high_price": 490.11, "last_price": 484.35, "low_price": 479.62, "month": "09", "start_price": 479.84, "total_price": 1559168, "volume": 31292, "volume_price": 38186, "year": "2012", "dividend_ratio": 0.85, "pbr": 0.93, "per": 18.52}, {"date": "20120927", "market": "KOSDAQ", "name": "금융", "compare": -2.17, "fluc_ratio": -0.45, "high_price": 484.78, "last_price": 482.18, "low_price": 474.05, "month": "09", "start_price": 484.48, "total_price": 1552201, "volume": 15909, "volume_price": 16770, "year": "2012", "dividend_ratio": 0.85, "pbr": 0.92, "per": 18.43}, {"date": "20120928", "market": "KOSDAQ", "name": "금융", "compare": 6.04, "fluc_ratio": 1.25, "high_price": 490.23, "last_price": 488.22, "low_price": 480.39, "month": "09", "start_price": 482.97, "total_price": 1571637, "volume": 17350, "volume_price": 20433, "year": "2012", "dividend_ratio": 0.84, "pbr": 0.94, "per": 18.67}, {"date": "20121002", "market": "KOSDAQ", "name": "금융", "compare": 4.53, "fluc_ratio": 0.93, "high_price": 492.75, "last_price": 492.75, "low_price": 486.96, "month": "10", "start_price": 490.38, "total_price": 1586218, "volume": 14688, "volume_price": 19715, "year": "2012", "dividend_ratio": 0.83, "pbr": 0.95, "per": 18.85}, {"date": "20121004", "market": "KOSDAQ", "name": "금융", "compare": 5.62, "fluc_ratio": 1.14, "high_price": 504.16, "last_price": 498.37, "low_price": 493.01, "month": "10", "start_price": 495.8, "total_price": 1604291, "volume": 32278, "volume_price": 45980, "year": "2012", "dividend_ratio": 0.82, "pbr": 0.96, "per": 19.06}, {"date": "20121005", "market": "KOSDAQ", "name": "금융", "compare": 0.88, "fluc_ratio": 0.18, "high_price": 501.56, "last_price": 499.25, "low_price": 495.54, "month": "10", "start_price": 501.19, "total_price": 1607148, "volume": 14842, "volume_price": 21526, "year": "2012", "dividend_ratio": 0.82, "pbr": 0.96, "per": 19.09}, {"date": "20121008", "market": "KOSDAQ", "name": "금융", "compare": -10.84, "fluc_ratio": -2.17, "high_price": 500.15, "last_price": 488.41, "low_price": 486.93, "month": "10", "start_price": 500.15, "total_price": 1572254, "volume": 19516, "volume_price": 26814, "year": "2012", "dividend_ratio": 0.84, "pbr": 0.94, "per": 18.67}, {"date": "20121009", "market": "KOSDAQ", "name": "금융", "compare": -1.48, "fluc_ratio": -0.3, "high_price": 487.25, "last_price": 486.93, "low_price": 481.1, "month": "10", "start_price": 482.85, "total_price": 1567474, "volume": 26458, "volume_price": 28591, "year": "2012", "dividend_ratio": 0.84, "pbr": 0.93, "per": 18.62}, {"date": "20121010", "market": "KOSDAQ", "name": "금융", "compare": -2.62, "fluc_ratio": -0.54, "high_price": 487.7, "last_price": 484.31, "low_price": 482.09, "month": "10", "start_price": 485.25, "total_price": 1559051, "volume": 16904, "volume_price": 21515, "year": "2012", "dividend_ratio": 0.85, "pbr": 0.93, "per": 18.52}, {"date": "20121011", "market": "KOSDAQ", "name": "금융", "compare": 5.8, "fluc_ratio": 1.2, "high_price": 493.36, "last_price": 490.11, "low_price": 487.28, "month": "10", "start_price": 487.28, "total_price": 1577726, "volume": 18644, "volume_price": 26970, "year": "2012", "dividend_ratio": 0.84, "pbr": 0.94, "per": 18.74}, {"date": "20121012", "market": "KOSDAQ", "name": "금융", "compare": -1.59, "fluc_ratio": -0.32, "high_price": 493.82, "last_price": 488.52, "low_price": 488.52, "month": "10", "start_price": 492.78, "total_price": 1572606, "volume": 12961, "volume_price": 16833, "year": "2012", "dividend_ratio": 0.84, "pbr": 0.94, "per": 18.68}, {"date": "20121015", "market": "KOSDAQ", "name": "금융", "compare": -16.15, "fluc_ratio": -3.31, "high_price": 489.64, "last_price": 472.37, "low_price": 469.3, "month": "10", "start_price": 489.64, "total_price": 1520602, "volume": 30390, "volume_price": 35784, "year": "2012", "dividend_ratio": 0.87, "pbr": 0.91, "per": 18.05}, {"date": "20121016", "market": "KOSDAQ", "name": "금융", "compare": 2.47, "fluc_ratio": 0.52, "high_price": 476.68, "last_price": 474.84, "low_price": 466.89, "month": "10", "start_price": 473.12, "total_price": 1528554, "volume": 17009, "volume_price": 21587, "year": "2012", "dividend_ratio": 0.86, "pbr": 0.91, "per": 18.15}, {"date": "20121017", "market": "KOSDAQ", "name": "금융", "compare": -4.92, "fluc_ratio": -1.04, "high_price": 480.04, "last_price": 469.92, "low_price": 468.61, "month": "10", "start_price": 478.25, "total_price": 1512729, "volume": 10534, "volume_price": 13200, "year": "2012", "dividend_ratio": 0.87, "pbr": 0.9, "per": 17.96}, {"date": "20121018", "market": "KOSDAQ", "name": "금융", "compare": -8.19, "fluc_ratio": -1.74, "high_price": 472.7, "last_price": 461.73, "low_price": 456.16, "month": "10", "start_price": 470.16, "total_price": 1486350, "volume": 19234, "volume_price": 24215, "year": "2012", "dividend_ratio": 0.89, "pbr": 0.88, "per": 17.64}, {"date": "20121019", "market": "KOSDAQ", "name": "금융", "compare": 1.27, "fluc_ratio": 0.28, "high_price": 464.78, "last_price": 463, "low_price": 456.36, "month": "10", "start_price": 460.97, "total_price": 1490450, "volume": 11215, "volume_price": 12403, "year": "2012", "dividend_ratio": 0.89, "pbr": 0.89, "per": 17.69}, {"date": "20121022", "market": "KOSDAQ", "name": "금융", "compare": 3.49, "fluc_ratio": 0.75, "high_price": 466.86, "last_price": 466.49, "low_price": 456.49, "month": "10", "start_price": 459.5, "total_price": 1501691, "volume": 13791, "volume_price": 18846, "year": "2012", "dividend_ratio": 0.88, "pbr": 0.89, "per": 17.82}, {"date": "20121023", "market": "KOSDAQ", "name": "금융", "compare": 3.5, "fluc_ratio": 0.75, "high_price": 481.12, "last_price": 469.99, "low_price": 468.13, "month": "10", "start_price": 468.13, "total_price": 1491547, "volume": 31481, "volume_price": 38717, "year": "2012", "dividend_ratio": 0.87, "pbr": 0.9, "per": 17.96}, {"date": "20121024", "market": "KOSDAQ", "name": "금융", "compare": -0.46, "fluc_ratio": -0.1, "high_price": 472.03, "last_price": 469.53, "low_price": 465.25, "month": "10", "start_price": 468.96, "total_price": 1490096, "volume": 13314, "volume_price": 15863, "year": "2012", "dividend_ratio": 0.88, "pbr": 0.9, "per": 17.94}, {"date": "20121025", "market": "KOSDAQ", "name": "금융", "compare": -4.83, "fluc_ratio": -1.03, "high_price": 476.3, "last_price": 464.7, "low_price": 464.07, "month": "10", "start_price": 475.63, "total_price": 1474749, "volume": 13468, "volume_price": 16804, "year": "2012", "dividend_ratio": 0.88, "pbr": 0.89, "per": 17.76}, {"date": "20121026", "market": "KOSDAQ", "name": "금융", "compare": -10.39, "fluc_ratio": -2.24, "high_price": 467.71, "last_price": 454.31, "low_price": 453.35, "month": "10", "start_price": 466.11, "total_price": 1441765, "volume": 15475, "volume_price": 18343, "year": "2012", "dividend_ratio": 0.9, "pbr": 0.87, "per": 17.36}, {"date": "20121029", "market": "KOSDAQ", "name": "금융", "compare": -12.05, "fluc_ratio": -2.65, "high_price": 457.06, "last_price": 442.26, "low_price": 439.57, "month": "10", "start_price": 456.7, "total_price": 1403551, "volume": 12416, "volume_price": 14105, "year": "2012", "dividend_ratio": 0.93, "pbr": 0.85, "per": 16.9}, {"date": "20121030", "market": "KOSDAQ", "name": "금융", "compare": 13.17, "fluc_ratio": 2.98, "high_price": 460.3, "last_price": 455.43, "low_price": 453.16, "month": "10", "start_price": 456.88, "total_price": 1445327, "volume": 11565, "volume_price": 14885, "year": "2012", "dividend_ratio": 0.9, "pbr": 0.87, "per": 17.4}, {"date": "20121031", "market": "KOSDAQ", "name": "금융", "compare": -1.64, "fluc_ratio": -0.36, "high_price": 461.34, "last_price": 453.79, "low_price": 450.32, "month": "10", "start_price": 457.22, "total_price": 1440122, "volume": 15806, "volume_price": 21031, "year": "2012", "dividend_ratio": 0.91, "pbr": 0.87, "per": 17.34}, {"date": "20121101", "market": "KOSDAQ", "name": "금융", "compare": -3.82, "fluc_ratio": -0.84, "high_price": 453.95, "last_price": 449.97, "low_price": 445.1, "month": "11", "start_price": 450.48, "total_price": 1428003, "volume": 11712, "volume_price": 15194, "year": "2012", "dividend_ratio": 0.91, "pbr": 0.86, "per": 17.19}, {"date": "20121102", "market": "KOSDAQ", "name": "금융", "compare": 6.84, "fluc_ratio": 1.52, "high_price": 462.87, "last_price": 456.81, "low_price": 448.28, "month": "11", "start_price": 450.24, "total_price": 1449706, "volume": 46559, "volume_price": 51973, "year": "2012", "dividend_ratio": 0.9, "pbr": 0.88, "per": 17.45}, {"date": "20121105", "market": "KOSDAQ", "name": "금융", "compare": -6.62, "fluc_ratio": -1.45, "high_price": 457.93, "last_price": 450.19, "low_price": 447.29, "month": "11", "start_price": 456.61, "total_price": 1428699, "volume": 14591, "volume_price": 14300, "year": "2012", "dividend_ratio": 0.91, "pbr": 0.86, "per": 17.2}, {"date": "20121106", "market": "KOSDAQ", "name": "금융", "compare": 9.54, "fluc_ratio": 2.12, "high_price": 460.99, "last_price": 459.73, "low_price": 449.73, "month": "11", "start_price": 450.86, "total_price": 1458969, "volume": 25634, "volume_price": 26607, "year": "2012", "dividend_ratio": 0.89, "pbr": 0.88, "per": 17.57}, {"date": "20121107", "market": "KOSDAQ", "name": "금융", "compare": -0.86, "fluc_ratio": -0.19, "high_price": 463.7, "last_price": 458.87, "low_price": 456.66, "month": "11", "start_price": 461.11, "total_price": 1456242, "volume": 14391, "volume_price": 15232, "year": "2012", "dividend_ratio": 0.69, "pbr": 0.91, "per": 27.01}, {"date": "20121108", "market": "KOSDAQ", "name": "금융", "compare": 1.13, "fluc_ratio": 0.25, "high_price": 465.75, "last_price": 460, "low_price": 451.43, "month": "11", "start_price": 455.41, "total_price": 1459834, "volume": 37354, "volume_price": 44564, "year": "2012", "dividend_ratio": 0.69, "pbr": 0.91, "per": 27.07}, {"date": "20121109", "market": "KOSDAQ", "name": "금융", "compare": -17.91, "fluc_ratio": -3.89, "high_price": 460.4, "last_price": 442.09, "low_price": 442.09, "month": "11", "start_price": 458.24, "total_price": 1403011, "volume": 12857, "volume_price": 15112, "year": "2012", "dividend_ratio": 0.71, "pbr": 0.87, "per": 26.02}, {"date": "20121112", "market": "KOSDAQ", "name": "금융", "compare": 10.03, "fluc_ratio": 2.27, "high_price": 455.16, "last_price": 452.12, "low_price": 447.03, "month": "11", "start_price": 450.82, "total_price": 1434844, "volume": 23616, "volume_price": 29725, "year": "2012", "dividend_ratio": 0.7, "pbr": 0.89, "per": 26.61}, {"date": "20121113", "market": "KOSDAQ", "name": "금융", "compare": -3.39, "fluc_ratio": -0.75, "high_price": 456.16, "last_price": 448.73, "low_price": 446.9, "month": "11", "start_price": 454.28, "total_price": 1424573, "volume": 23972, "volume_price": 32429, "year": "2012", "dividend_ratio": 0.7, "pbr": 0.89, "per": 26.41}, {"date": "20121114", "market": "KOSDAQ", "name": "금융", "compare": -8.76, "fluc_ratio": -1.95, "high_price": 452.05, "last_price": 439.97, "low_price": 437.92, "month": "11", "start_price": 449.05, "total_price": 1396762, "volume": 16470, "volume_price": 20810, "year": "2012", "dividend_ratio": 0.72, "pbr": 0.87, "per": 25.9}, {"date": "20121115", "market": "KOSDAQ", "name": "금융", "compare": -10.24, "fluc_ratio": -2.33, "high_price": 438.43, "last_price": 429.73, "low_price": 425.74, "month": "11", "start_price": 435.59, "total_price": 1364255, "volume": 21634, "volume_price": 20896, "year": "2012", "dividend_ratio": 0.73, "pbr": 0.85, "per": 25.3}, {"date": "20121116", "market": "KOSDAQ", "name": "금융", "compare": -6.97, "fluc_ratio": -1.62, "high_price": 432.28, "last_price": 422.76, "low_price": 421.24, "month": "11", "start_price": 429.99, "total_price": 1342119, "volume": 16773, "volume_price": 17833, "year": "2012", "dividend_ratio": 0.75, "pbr": 0.84, "per": 24.89}, {"date": "20121119", "market": "KOSDAQ", "name": "금융", "compare": 7.72, "fluc_ratio": 1.83, "high_price": 432.64, "last_price": 430.48, "low_price": 421.29, "month": "11", "start_price": 422.64, "total_price": 1366631, "volume": 12473, "volume_price": 12608, "year": "2012", "dividend_ratio": 0.73, "pbr": 0.85, "per": 25.35}, {"date": "20121120", "market": "KOSDAQ", "name": "금융", "compare": 1.32, "fluc_ratio": 0.31, "high_price": 437.97, "last_price": 431.8, "low_price": 430.13, "month": "11", "start_price": 435.11, "total_price": 1370823, "volume": 7401, "volume_price": 7653, "year": "2012", "dividend_ratio": 0.73, "pbr": 0.85, "per": 25.43}, {"date": "20121121", "market": "KOSDAQ", "name": "금융", "compare": -0.71, "fluc_ratio": -0.16, "high_price": 435.09, "last_price": 431.09, "low_price": 429.58, "month": "11", "start_price": 433.14, "total_price": 1368568, "volume": 15509, "volume_price": 16007, "year": "2012", "dividend_ratio": 0.73, "pbr": 0.85, "per": 25.38}, {"date": "20121122", "market": "KOSDAQ", "name": "금융", "compare": -4.67, "fluc_ratio": -1.08, "high_price": 433, "last_price": 426.42, "low_price": 426.28, "month": "11", "start_price": 431.61, "total_price": 1353760, "volume": 10481, "volume_price": 10173, "year": "2012", "dividend_ratio": 0.74, "pbr": 0.84, "per": 25.11}, {"date": "20121123", "market": "KOSDAQ", "name": "금융", "compare": -4.88, "fluc_ratio": -1.14, "high_price": 427.76, "last_price": 421.54, "low_price": 418.68, "month": "11", "start_price": 427.12, "total_price": 1338265, "volume": 14691, "volume_price": 13304, "year": "2012", "dividend_ratio": 0.75, "pbr": 0.83, "per": 24.82}, {"date": "20121126", "market": "KOSDAQ", "name": "금융", "compare": 13.92, "fluc_ratio": 3.3, "high_price": 436.06, "last_price": 435.46, "low_price": 419.37, "month": "11", "start_price": 422.12, "total_price": 1382461, "volume": 27174, "volume_price": 26342, "year": "2012", "dividend_ratio": 0.72, "pbr": 0.86, "per": 25.64}, {"date": "20121127", "market": "KOSDAQ", "name": "금융", "compare": -2.59, "fluc_ratio": -0.59, "high_price": 434.04, "last_price": 432.87, "low_price": 427.91, "month": "11", "start_price": 428.8, "total_price": 1374235, "volume": 9912, "volume_price": 10055, "year": "2012", "dividend_ratio": 0.73, "pbr": 0.86, "per": 25.49}, {"date": "20121128", "market": "KOSDAQ", "name": "금융", "compare": -4.51, "fluc_ratio": -1.04, "high_price": 450.98, "last_price": 428.36, "low_price": 428.36, "month": "11", "start_price": 450.26, "total_price": 1359901, "volume": 7659, "volume_price": 11504, "year": "2012", "dividend_ratio": 0.74, "pbr": 0.85, "per": 25.23}, {"date": "20121129", "market": "KOSDAQ", "name": "금융", "compare": -9.44, "fluc_ratio": -2.2, "high_price": 428.82, "last_price": 418.92, "low_price": 416.58, "month": "11", "start_price": 428.67, "total_price": 1329952, "volume": 12406, "volume_price": 13804, "year": "2012", "dividend_ratio": 0.75, "pbr": 0.83, "per": 24.67}, {"date": "20121130", "market": "KOSDAQ", "name": "금융", "compare": 5.94, "fluc_ratio": 1.42, "high_price": 427.5, "last_price": 424.86, "low_price": 421.53, "month": "11", "start_price": 422.21, "total_price": 1348793, "volume": 5816, "volume_price": 5532, "year": "2012", "dividend_ratio": 0.74, "pbr": 0.84, "per": 25.02}, {"date": "20121203", "market": "KOSDAQ", "name": "금융", "compare": -0.72, "fluc_ratio": -0.17, "high_price": 429.09, "last_price": 424.14, "low_price": 423.6, "month": "12", "start_price": 425.68, "total_price": 1346500, "volume": 14448, "volume_price": 12397, "year": "2012", "dividend_ratio": 0.74, "pbr": 0.84, "per": 24.98}, {"date": "20121204", "market": "KOSDAQ", "name": "금융", "compare": -6.13, "fluc_ratio": -1.45, "high_price": 425.47, "last_price": 418.01, "low_price": 417.3, "month": "12", "start_price": 424.21, "total_price": 1327036, "volume": 16847, "volume_price": 13380, "year": "2012", "dividend_ratio": 0.75, "pbr": 0.83, "per": 24.61}, {"date": "20121205", "market": "KOSDAQ", "name": "금융", "compare": -1.57, "fluc_ratio": -0.38, "high_price": 421.36, "last_price": 416.44, "low_price": 410.81, "month": "12", "start_price": 420.33, "total_price": 1322069, "volume": 10943, "volume_price": 8651, "year": "2012", "dividend_ratio": 0.76, "pbr": 0.82, "per": 24.52}, {"date": "20121206", "market": "KOSDAQ", "name": "금융", "compare": 0.46, "fluc_ratio": 0.11, "high_price": 418.66, "last_price": 416.9, "low_price": 414.2, "month": "12", "start_price": 415.25, "total_price": 1323512, "volume": 16246, "volume_price": 11876, "year": "2012", "dividend_ratio": 0.76, "pbr": 0.82, "per": 24.55}, {"date": "20121207", "market": "KOSDAQ", "name": "금융", "compare": 3.78, "fluc_ratio": 0.91, "high_price": 422.26, "last_price": 420.68, "low_price": 416.72, "month": "12", "start_price": 418.21, "total_price": 1335532, "volume": 11207, "volume_price": 9732, "year": "2012", "dividend_ratio": 0.77, "pbr": 0.83, "per": 24.54}, {"date": "20121210", "market": "KOSDAQ", "name": "금융", "compare": 6.17, "fluc_ratio": 1.47, "high_price": 426.85, "last_price": 426.85, "low_price": 422.01, "month": "12", "start_price": 422.62, "total_price": 1355114, "volume": 12591, "volume_price": 9772, "year": "2012", "dividend_ratio": 0.76, "pbr": 0.84, "per": 24.91}, {"date": "20121211", "market": "KOSDAQ", "name": "금융", "compare": -2.62, "fluc_ratio": -0.61, "high_price": 428.56, "last_price": 424.23, "low_price": 419.52, "month": "12", "start_price": 428.54, "total_price": 1346791, "volume": 13454, "volume_price": 10401, "year": "2012", "dividend_ratio": 0.76, "pbr": 0.83, "per": 24.76}, {"date": "20121212", "market": "KOSDAQ", "name": "금융", "compare": 0.8, "fluc_ratio": 0.19, "high_price": 426.56, "last_price": 425.03, "low_price": 421.44, "month": "12", "start_price": 423.56, "total_price": 1349326, "volume": 9218, "volume_price": 7851, "year": "2012", "dividend_ratio": 0.76, "pbr": 0.84, "per": 24.81}, {"date": "20121213", "market": "KOSDAQ", "name": "금융", "compare": 6.5, "fluc_ratio": 1.53, "high_price": 432.91, "last_price": 431.53, "low_price": 428.37, "month": "12", "start_price": 432.01, "total_price": 1369977, "volume": 8637, "volume_price": 8981, "year": "2012", "dividend_ratio": 0.75, "pbr": 0.85, "per": 25.2}, {"date": "20121214", "market": "KOSDAQ", "name": "금융", "compare": 1.71, "fluc_ratio": 0.4, "high_price": 439, "last_price": 433.24, "low_price": 431.16, "month": "12", "start_price": 439, "total_price": 1375405, "volume": 5140, "volume_price": 4866, "year": "2012", "dividend_ratio": 0.75, "pbr": 0.85, "per": 25.3}, {"date": "20121217", "market": "KOSDAQ", "name": "금융", "compare": -0.65, "fluc_ratio": -0.15, "high_price": 436.29, "last_price": 432.59, "low_price": 431.25, "month": "12", "start_price": 434.57, "total_price": 1373327, "volume": 7439, "volume_price": 5439, "year": "2012", "dividend_ratio": 0.75, "pbr": 0.85, "per": 25.26}, {"date": "20121218", "market": "KOSDAQ", "name": "금융", "compare": -1.71, "fluc_ratio": -0.4, "high_price": 432.69, "last_price": 430.88, "low_price": 428.16, "month": "12", "start_price": 431.13, "total_price": 1367904, "volume": 5598, "volume_price": 4460, "year": "2012", "dividend_ratio": 0.75, "pbr": 0.85, "per": 25.15}, {"date": "20121220", "market": "KOSDAQ", "name": "금융", "compare": 6.9, "fluc_ratio": 1.6, "high_price": 438.32, "last_price": 437.78, "low_price": 430.36, "month": "12", "start_price": 430.43, "total_price": 1389802, "volume": 17372, "volume_price": 11796, "year": "2012", "dividend_ratio": 0.74, "pbr": 0.86, "per": 25.57}, {"date": "20121221", "market": "KOSDAQ", "name": "금융", "compare": -5.04, "fluc_ratio": -1.15, "high_price": 441.22, "last_price": 432.74, "low_price": 431, "month": "12", "start_price": 440.78, "total_price": 1373821, "volume": 9986, "volume_price": 6855, "year": "2012", "dividend_ratio": 0.75, "pbr": 0.85, "per": 25.27}, {"date": "20121224", "market": "KOSDAQ", "name": "금융", "compare": 2.45, "fluc_ratio": 0.57, "high_price": 437.48, "last_price": 435.19, "low_price": 433.22, "month": "12", "start_price": 433.52, "total_price": 1381583, "volume": 11243, "volume_price": 9212, "year": "2012", "dividend_ratio": 0.74, "pbr": 0.86, "per": 25.42}, {"date": "20121226", "market": "KOSDAQ", "name": "금융", "compare": -1.67, "fluc_ratio": -0.38, "high_price": 436.43, "last_price": 433.52, "low_price": 432.27, "month": "12", "start_price": 435.9, "total_price": 1376288, "volume": 7721, "volume_price": 6406, "year": "2012", "dividend_ratio": 0.75, "pbr": 0.85, "per": 25.31}, {"date": "20121227", "market": "KOSDAQ", "name": "금융", "compare": -1.13, "fluc_ratio": -0.26, "high_price": 436.98, "last_price": 432.39, "low_price": 429.12, "month": "12", "start_price": 433.43, "total_price": 1372700, "volume": 25887, "volume_price": 20116, "year": "2012", "dividend_ratio": 0.75, "pbr": 0.85, "per": 25.24}, {"date": "20121228", "market": "KOSDAQ", "name": "금융", "compare": 1.65, "fluc_ratio": 0.38, "high_price": 434.2, "last_price": 434.04, "low_price": 427.7, "month": "12", "start_price": 432.73, "total_price": 1377942, "volume": 11111, "volume_price": 9424, "year": "2012", "dividend_ratio": 0.74, "pbr": 0.85, "per": 25.35}, {"date": "20130102", "market": "KOSDAQ", "name": "금융", "compare": 1.17, "fluc_ratio": 0.27, "high_price": 437.67, "last_price": 435.21, "low_price": 433.55, "month": "01", "start_price": 437.51, "total_price": 1381664, "volume": 11397, "volume_price": 10251, "year": "2013", "dividend_ratio": 0.75, "pbr": 0.85, "per": 25.27}, {"date": "20130103", "market": "KOSDAQ", "name": "금융", "compare": 3.91, "fluc_ratio": 0.9, "high_price": 440.77, "last_price": 439.12, "low_price": 435.41, "month": "01", "start_price": 438.17, "total_price": 1394053, "volume": 8678, "volume_price": 8227, "year": "2013", "dividend_ratio": 0.75, "pbr": 0.86, "per": 25.5}, {"date": "20130104", "market": "KOSDAQ", "name": "금융", "compare": 1.28, "fluc_ratio": 0.29, "high_price": 441.2, "last_price": 440.4, "low_price": 437.77, "month": "01", "start_price": 438.81, "total_price": 1398137, "volume": 5600, "volume_price": 4775, "year": "2013", "dividend_ratio": 0.75, "pbr": 0.87, "per": 25.58}, {"date": "20130107", "market": "KOSDAQ", "name": "금융", "compare": 0.24, "fluc_ratio": 0.05, "high_price": 441.84, "last_price": 440.64, "low_price": 436.84, "month": "01", "start_price": 441.19, "total_price": 1398886, "volume": 5832, "volume_price": 5099, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.87, "per": 25.59}, {"date": "20130108", "market": "KOSDAQ", "name": "금융", "compare": 10.58, "fluc_ratio": 2.4, "high_price": 454.9, "last_price": 451.22, "low_price": 439.59, "month": "01", "start_price": 441.06, "total_price": 1432494, "volume": 37822, "volume_price": 27696, "year": "2013", "dividend_ratio": 0.73, "pbr": 0.89, "per": 26.24}, {"date": "20130109", "market": "KOSDAQ", "name": "금융", "compare": 3.24, "fluc_ratio": 0.72, "high_price": 459.93, "last_price": 454.46, "low_price": 453.95, "month": "01", "start_price": 454.7, "total_price": 1442763, "volume": 64242, "volume_price": 50930, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.89, "per": 26.43}, {"date": "20130110", "market": "KOSDAQ", "name": "금융", "compare": -1.59, "fluc_ratio": -0.35, "high_price": 456.06, "last_price": 452.87, "low_price": 450.19, "month": "01", "start_price": 455.17, "total_price": 1437717, "volume": 42283, "volume_price": 40746, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.89, "per": 26.33}, {"date": "20130111", "market": "KOSDAQ", "name": "금융", "compare": 1.2, "fluc_ratio": 0.26, "high_price": 455.08, "last_price": 454.07, "low_price": 450.97, "month": "01", "start_price": 451.6, "total_price": 1441536, "volume": 37840, "volume_price": 33698, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.89, "per": 26.4}, {"date": "20130114", "market": "KOSDAQ", "name": "금융", "compare": 2.27, "fluc_ratio": 0.5, "high_price": 456.48, "last_price": 456.34, "low_price": 451.72, "month": "01", "start_price": 454.71, "total_price": 1448745, "volume": 21223, "volume_price": 16225, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.9, "per": 26.54}, {"date": "20130115", "market": "KOSDAQ", "name": "금융", "compare": -0.7, "fluc_ratio": -0.15, "high_price": 458.47, "last_price": 455.64, "low_price": 453.73, "month": "01", "start_price": 456.8, "total_price": 1446510, "volume": 28117, "volume_price": 23619, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.9, "per": 26.5}, {"date": "20130116", "market": "KOSDAQ", "name": "금융", "compare": 4.99, "fluc_ratio": 1.1, "high_price": 461.53, "last_price": 460.63, "low_price": 454.07, "month": "01", "start_price": 456.04, "total_price": 1462347, "volume": 20646, "volume_price": 18648, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.91, "per": 26.8}, {"date": "20130117", "market": "KOSDAQ", "name": "금융", "compare": -2.6, "fluc_ratio": -0.56, "high_price": 463.85, "last_price": 458.03, "low_price": 456.07, "month": "01", "start_price": 462.36, "total_price": 1454111, "volume": 22156, "volume_price": 21672, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.9, "per": 26.64}, {"date": "20130118", "market": "KOSDAQ", "name": "금융", "compare": 9.84, "fluc_ratio": 2.15, "high_price": 474.15, "last_price": 467.87, "low_price": 460.53, "month": "01", "start_price": 462.83, "total_price": 1451948, "volume": 62407, "volume_price": 51162, "year": "2013", "dividend_ratio": 0.7, "pbr": 0.92, "per": 27.22}, {"date": "20130121", "market": "KOSDAQ", "name": "금융", "compare": -4.9, "fluc_ratio": -1.05, "high_price": 470.3, "last_price": 462.97, "low_price": 462.19, "month": "01", "start_price": 469.48, "total_price": 1436745, "volume": 35627, "volume_price": 40760, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.91, "per": 26.92}, {"date": "20130122", "market": "KOSDAQ", "name": "금융", "compare": -2.35, "fluc_ratio": -0.51, "high_price": 465.01, "last_price": 460.62, "low_price": 458.94, "month": "01", "start_price": 462.03, "total_price": 1429449, "volume": 22285, "volume_price": 24923, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.91, "per": 26.78}, {"date": "20130123", "market": "KOSDAQ", "name": "금융", "compare": 2.95, "fluc_ratio": 0.64, "high_price": 470.82, "last_price": 463.57, "low_price": 460.76, "month": "01", "start_price": 461.31, "total_price": 1438619, "volume": 46130, "volume_price": 54948, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.91, "per": 26.95}, {"date": "20130124", "market": "KOSDAQ", "name": "금융", "compare": -1.65, "fluc_ratio": -0.36, "high_price": 465.51, "last_price": 461.92, "low_price": 460.83, "month": "01", "start_price": 465.51, "total_price": 1433487, "volume": 19834, "volume_price": 22713, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.91, "per": 26.84}, {"date": "20130125", "market": "KOSDAQ", "name": "금융", "compare": 3.36, "fluc_ratio": 0.73, "high_price": 466.48, "last_price": 465.28, "low_price": 459.41, "month": "01", "start_price": 462.97, "total_price": 1443920, "volume": 19572, "volume_price": 22435, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.91, "per": 27.02}, {"date": "20130128", "market": "KOSDAQ", "name": "금융", "compare": 15.08, "fluc_ratio": 3.24, "high_price": 484.03, "last_price": 480.36, "low_price": 475.98, "month": "01", "start_price": 476.43, "total_price": 1490720, "volume": 36076, "volume_price": 24517, "year": "2013", "dividend_ratio": 0.68, "pbr": 0.94, "per": 27.93}, {"date": "20130129", "market": "KOSDAQ", "name": "금융", "compare": -6.1, "fluc_ratio": -1.27, "high_price": 481.36, "last_price": 474.26, "low_price": 473.47, "month": "01", "start_price": 481.36, "total_price": 1471776, "volume": 62217, "volume_price": 68869, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.93, "per": 27.58}, {"date": "20130130", "market": "KOSDAQ", "name": "금융", "compare": 1.47, "fluc_ratio": 0.31, "high_price": 477.13, "last_price": 475.73, "low_price": 471.27, "month": "01", "start_price": 474.74, "total_price": 1476349, "volume": 24679, "volume_price": 30047, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.94, "per": 27.68}, {"date": "20130131", "market": "KOSDAQ", "name": "금융", "compare": -4.29, "fluc_ratio": -0.9, "high_price": 476.42, "last_price": 471.44, "low_price": 471.44, "month": "01", "start_price": 476.09, "total_price": 1463023, "volume": 17281, "volume_price": 21851, "year": "2013", "dividend_ratio": 0.7, "pbr": 0.93, "per": 27.41}, {"date": "20130201", "market": "KOSDAQ", "name": "금융", "compare": -5.29, "fluc_ratio": -1.12, "high_price": 473.17, "last_price": 466.15, "low_price": 466.12, "month": "02", "start_price": 471.71, "total_price": 1446625, "volume": 22349, "volume_price": 24770, "year": "2013", "dividend_ratio": 0.7, "pbr": 0.92, "per": 27.1}, {"date": "20130204", "market": "KOSDAQ", "name": "금융", "compare": 7.63, "fluc_ratio": 1.64, "high_price": 474.35, "last_price": 473.78, "low_price": 467.47, "month": "02", "start_price": 470.55, "total_price": 1470301, "volume": 19150, "volume_price": 24185, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.93, "per": 27.54}, {"date": "20130205", "market": "KOSDAQ", "name": "금융", "compare": -0.68, "fluc_ratio": -0.14, "high_price": 475.9, "last_price": 473.1, "low_price": 466.49, "month": "02", "start_price": 474.04, "total_price": 1468174, "volume": 15626, "volume_price": 17687, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.93, "per": 27.49}, {"date": "20130206", "market": "KOSDAQ", "name": "금융", "compare": 4.18, "fluc_ratio": 0.88, "high_price": 477.89, "last_price": 477.28, "low_price": 467.5, "month": "02", "start_price": 469.65, "total_price": 1481150, "volume": 12102, "volume_price": 14542, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.94, "per": 27.75}, {"date": "20130207", "market": "KOSDAQ", "name": "금융", "compare": 3.4, "fluc_ratio": 0.71, "high_price": 482.25, "last_price": 480.68, "low_price": 475.4, "month": "02", "start_price": 478.73, "total_price": 1491697, "volume": 13423, "volume_price": 17704, "year": "2013", "dividend_ratio": 0.68, "pbr": 0.95, "per": 27.94}, {"date": "20130208", "market": "KOSDAQ", "name": "금융", "compare": 4.78, "fluc_ratio": 0.99, "high_price": 487.24, "last_price": 485.46, "low_price": 479.97, "month": "02", "start_price": 481.47, "total_price": 1506555, "volume": 11086, "volume_price": 14632, "year": "2013", "dividend_ratio": 0.68, "pbr": 0.95, "per": 28.21}, {"date": "20130212", "market": "KOSDAQ", "name": "금융", "compare": 1.11, "fluc_ratio": 0.23, "high_price": 489.25, "last_price": 486.57, "low_price": 482.62, "month": "02", "start_price": 485.07, "total_price": 1509973, "volume": 8392, "volume_price": 10853, "year": "2013", "dividend_ratio": 0.67, "pbr": 0.96, "per": 28.28}, {"date": "20130213", "market": "KOSDAQ", "name": "금융", "compare": 2.7, "fluc_ratio": 0.55, "high_price": 490.12, "last_price": 489.27, "low_price": 484.75, "month": "02", "start_price": 487.37, "total_price": 1518354, "volume": 8747, "volume_price": 10979, "year": "2013", "dividend_ratio": 0.67, "pbr": 0.96, "per": 28.45}, {"date": "20130214", "market": "KOSDAQ", "name": "금융", "compare": -0.96, "fluc_ratio": -0.2, "high_price": 491.11, "last_price": 488.31, "low_price": 486.94, "month": "02", "start_price": 490.73, "total_price": 1515372, "volume": 8635, "volume_price": 11125, "year": "2013", "dividend_ratio": 0.67, "pbr": 0.96, "per": 28.39}, {"date": "20130215", "market": "KOSDAQ", "name": "금융", "compare": 2.93, "fluc_ratio": 0.6, "high_price": 491.24, "last_price": 491.24, "low_price": 485.26, "month": "02", "start_price": 488.94, "total_price": 1502075, "volume": 10643, "volume_price": 13699, "year": "2013", "dividend_ratio": 0.67, "pbr": 0.97, "per": 28.56}, {"date": "20130218", "market": "KOSDAQ", "name": "금융", "compare": -0.09, "fluc_ratio": -0.02, "high_price": 506.39, "last_price": 491.15, "low_price": 491.15, "month": "02", "start_price": 502.68, "total_price": 1501801, "volume": 78389, "volume_price": 90347, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.96, "per": 27.96}, {"date": "20130219", "market": "KOSDAQ", "name": "금융", "compare": -4.28, "fluc_ratio": -0.87, "high_price": 491.27, "last_price": 486.87, "low_price": 486.87, "month": "02", "start_price": 488.87, "total_price": 1488727, "volume": 18506, "volume_price": 21769, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.95, "per": 27.49}, {"date": "20130220", "market": "KOSDAQ", "name": "금융", "compare": 6.7, "fluc_ratio": 1.38, "high_price": 495.49, "last_price": 493.57, "low_price": 488.5, "month": "02", "start_price": 488.71, "total_price": 1509196, "volume": 15214, "volume_price": 18360, "year": "2013", "dividend_ratio": 0.7, "pbr": 0.97, "per": 27.91}, {"date": "20130221", "market": "KOSDAQ", "name": "금융", "compare": -7.39, "fluc_ratio": -1.5, "high_price": 499.75, "last_price": 486.18, "low_price": 486.18, "month": "02", "start_price": 494.65, "total_price": 1486615, "volume": 25958, "volume_price": 31613, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.95, "per": 27.48}, {"date": "20130222", "market": "KOSDAQ", "name": "금융", "compare": 1.53, "fluc_ratio": 0.31, "high_price": 490.2, "last_price": 487.71, "low_price": 484.61, "month": "02", "start_price": 486.18, "total_price": 1491292, "volume": 18735, "volume_price": 20754, "year": "2013", "dividend_ratio": 0.7, "pbr": 0.96, "per": 27.59}, {"date": "20130225", "market": "KOSDAQ", "name": "금융", "compare": -2.39, "fluc_ratio": -0.49, "high_price": 492.95, "last_price": 485.32, "low_price": 485.32, "month": "02", "start_price": 491.8, "total_price": 1483977, "volume": 16593, "volume_price": 18345, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.95, "per": 27.45}, {"date": "20130226", "market": "KOSDAQ", "name": "금융", "compare": -0.41, "fluc_ratio": -0.08, "high_price": 486.94, "last_price": 484.91, "low_price": 481.65, "month": "02", "start_price": 484.01, "total_price": 1482737, "volume": 11320, "volume_price": 11261, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.95, "per": 27.45}, {"date": "20130227", "market": "KOSDAQ", "name": "금융", "compare": -0.85, "fluc_ratio": -0.18, "high_price": 488.9, "last_price": 484.06, "low_price": 483.16, "month": "02", "start_price": 487.54, "total_price": 1479354, "volume": 11563, "volume_price": 13749, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.95, "per": 27.39}, {"date": "20130228", "market": "KOSDAQ", "name": "금융", "compare": 0.87, "fluc_ratio": 0.18, "high_price": 484.93, "last_price": 484.93, "low_price": 478.46, "month": "02", "start_price": 483.74, "total_price": 1482021, "volume": 7917, "volume_price": 7948, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.95, "per": 27.45}, {"date": "20130304", "market": "KOSDAQ", "name": "금융", "compare": -1.02, "fluc_ratio": -0.21, "high_price": 488.66, "last_price": 483.91, "low_price": 483.81, "month": "03", "start_price": 488.3, "total_price": 1478900, "volume": 9334, "volume_price": 8967, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.95, "per": 27.38}, {"date": "20130305", "market": "KOSDAQ", "name": "금융", "compare": -1.46, "fluc_ratio": -0.3, "high_price": 484.45, "last_price": 482.45, "low_price": 481.36, "month": "03", "start_price": 483.48, "total_price": 1474433, "volume": 7186, "volume_price": 6872, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.95, "per": 27.3}, {"date": "20130306", "market": "KOSDAQ", "name": "금융", "compare": 1.15, "fluc_ratio": 0.24, "high_price": 486.23, "last_price": 483.6, "low_price": 479.63, "month": "03", "start_price": 484.41, "total_price": 1477936, "volume": 17584, "volume_price": 20058, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.95, "per": 27.36}, {"date": "20130307", "market": "KOSDAQ", "name": "금융", "compare": -3.65, "fluc_ratio": -0.75, "high_price": 484.18, "last_price": 479.95, "low_price": 477.82, "month": "03", "start_price": 484.05, "total_price": 1466798, "volume": 10357, "volume_price": 11876, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.94, "per": 27.15}, {"date": "20130308", "market": "KOSDAQ", "name": "금융", "compare": -2.52, "fluc_ratio": -0.53, "high_price": 481.99, "last_price": 477.43, "low_price": 475.82, "month": "03", "start_price": 481.65, "total_price": 1459081, "volume": 7119, "volume_price": 7137, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.94, "per": 27}, {"date": "20130311", "market": "KOSDAQ", "name": "금융", "compare": -1.66, "fluc_ratio": -0.35, "high_price": 477.36, "last_price": 475.77, "low_price": 470.01, "month": "03", "start_price": 477.01, "total_price": 1454011, "volume": 10284, "volume_price": 12940, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.93, "per": 26.91}, {"date": "20130312", "market": "KOSDAQ", "name": "금융", "compare": 0.25, "fluc_ratio": 0.05, "high_price": 482.25, "last_price": 476.02, "low_price": 474.45, "month": "03", "start_price": 479.64, "total_price": 1454769, "volume": 29286, "volume_price": 36607, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.93, "per": 26.92}, {"date": "20130313", "market": "KOSDAQ", "name": "금융", "compare": 3.1, "fluc_ratio": 0.65, "high_price": 479.12, "last_price": 479.12, "low_price": 474.34, "month": "03", "start_price": 477.13, "total_price": 1464246, "volume": 8029, "volume_price": 9774, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.94, "per": 27.1}, {"date": "20130314", "market": "KOSDAQ", "name": "금융", "compare": 1.57, "fluc_ratio": 0.33, "high_price": 480.69, "last_price": 480.69, "low_price": 474.56, "month": "03", "start_price": 479.73, "total_price": 1469060, "volume": 7747, "volume_price": 9325, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.94, "per": 27.19}, {"date": "20130315", "market": "KOSDAQ", "name": "금융", "compare": 1.67, "fluc_ratio": 0.35, "high_price": 488.14, "last_price": 482.36, "low_price": 479.44, "month": "03", "start_price": 481.8, "total_price": 1474160, "volume": 29825, "volume_price": 38529, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.95, "per": 27.29}, {"date": "20130318", "market": "KOSDAQ", "name": "금융", "compare": -7.67, "fluc_ratio": -1.59, "high_price": 484.04, "last_price": 474.69, "low_price": 474.69, "month": "03", "start_price": 482.3, "total_price": 1450716, "volume": 9621, "volume_price": 11792, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.93, "per": 26.6}, {"date": "20130319", "market": "KOSDAQ", "name": "금융", "compare": 5.74, "fluc_ratio": 1.21, "high_price": 482.47, "last_price": 480.43, "low_price": 474.96, "month": "03", "start_price": 475.19, "total_price": 1468251, "volume": 21834, "volume_price": 27001, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.97, "per": 16.18}, {"date": "20130320", "market": "KOSDAQ", "name": "금융", "compare": -1.47, "fluc_ratio": -0.31, "high_price": 480.54, "last_price": 478.96, "low_price": 476.08, "month": "03", "start_price": 478.6, "total_price": 1463774, "volume": 7807, "volume_price": 9576, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.96, "per": 16.13}, {"date": "20130321", "market": "KOSDAQ", "name": "금융", "compare": 2.55, "fluc_ratio": 0.53, "high_price": 483.47, "last_price": 481.51, "low_price": 478.9, "month": "03", "start_price": 478.9, "total_price": 1471567, "volume": 12479, "volume_price": 16287, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.97, "per": 16.22}, {"date": "20130322", "market": "KOSDAQ", "name": "금융", "compare": 2.41, "fluc_ratio": 0.5, "high_price": 484.56, "last_price": 483.92, "low_price": 480.2, "month": "03", "start_price": 482.98, "total_price": 1478922, "volume": 12616, "volume_price": 17297, "year": "2013", "dividend_ratio": 0.73, "pbr": 0.97, "per": 16.3}, {"date": "20130325", "market": "KOSDAQ", "name": "금융", "compare": 1.84, "fluc_ratio": 0.38, "high_price": 487.37, "last_price": 485.76, "low_price": 484.07, "month": "03", "start_price": 484.61, "total_price": 1484538, "volume": 8220, "volume_price": 10052, "year": "2013", "dividend_ratio": 0.73, "pbr": 0.98, "per": 16.37}, {"date": "20130326", "market": "KOSDAQ", "name": "금융", "compare": 8.65, "fluc_ratio": 1.78, "high_price": 497.18, "last_price": 494.41, "low_price": 488.51, "month": "03", "start_price": 488.51, "total_price": 1510980, "volume": 16088, "volume_price": 21486, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.0, "per": 16.68}, {"date": "20130327", "market": "KOSDAQ", "name": "금융", "compare": -0.37, "fluc_ratio": -0.07, "high_price": 496.03, "last_price": 494.04, "low_price": 489.46, "month": "03", "start_price": 495.59, "total_price": 1509851, "volume": 11952, "volume_price": 14555, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.0, "per": 16.67}, {"date": "20130328", "market": "KOSDAQ", "name": "금융", "compare": 9.06, "fluc_ratio": 1.83, "high_price": 506.58, "last_price": 503.1, "low_price": 494.86, "month": "03", "start_price": 494.86, "total_price": 1537533, "volume": 31169, "volume_price": 44999, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.01, "per": 17}, {"date": "20130329", "market": "KOSDAQ", "name": "금융", "compare": 0.81, "fluc_ratio": 0.16, "high_price": 506.22, "last_price": 503.91, "low_price": 498.36, "month": "03", "start_price": 503.29, "total_price": 1467425, "volume": 12691, "volume_price": 16982, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.02, "per": 17.03}, {"date": "20130401", "market": "KOSDAQ", "name": "금융", "compare": -4.13, "fluc_ratio": -0.82, "high_price": 503.62, "last_price": 499.78, "low_price": 491.03, "month": "04", "start_price": 501.76, "total_price": 1455414, "volume": 11611, "volume_price": 16025, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.01, "per": 16.88}, {"date": "20130402", "market": "KOSDAQ", "name": "금융", "compare": -7.36, "fluc_ratio": -1.47, "high_price": 498.54, "last_price": 492.42, "low_price": 490.49, "month": "04", "start_price": 497.3, "total_price": 1433961, "volume": 10447, "volume_price": 12962, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.99, "per": 16.63}, {"date": "20130403", "market": "KOSDAQ", "name": "금융", "compare": 1.78, "fluc_ratio": 0.36, "high_price": 496.99, "last_price": 494.2, "low_price": 490.66, "month": "04", "start_price": 495.3, "total_price": 1439153, "volume": 10569, "volume_price": 13087, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.0, "per": 16.69}, {"date": "20130404", "market": "KOSDAQ", "name": "금융", "compare": -4.18, "fluc_ratio": -0.85, "high_price": 496.79, "last_price": 490.02, "low_price": 482.03, "month": "04", "start_price": 493.61, "total_price": 1426972, "volume": 9057, "volume_price": 10465, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.99, "per": 16.54}, {"date": "20130405", "market": "KOSDAQ", "name": "금융", "compare": -9.11, "fluc_ratio": -1.86, "high_price": 488.84, "last_price": 480.91, "low_price": 478.85, "month": "04", "start_price": 487.03, "total_price": 1400444, "volume": 8598, "volume_price": 9122, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.97, "per": 16.22}, {"date": "20130408", "market": "KOSDAQ", "name": "금융", "compare": -2.78, "fluc_ratio": -0.58, "high_price": 484.33, "last_price": 478.13, "low_price": 477.11, "month": "04", "start_price": 480.57, "total_price": 1392366, "volume": 6946, "volume_price": 7949, "year": "2013", "dividend_ratio": 0.73, "pbr": 0.96, "per": 16.32}, {"date": "20130409", "market": "KOSDAQ", "name": "금융", "compare": -4.34, "fluc_ratio": -0.91, "high_price": 480.17, "last_price": 473.79, "low_price": 468.43, "month": "04", "start_price": 475.74, "total_price": 1379719, "volume": 7623, "volume_price": 8467, "year": "2013", "dividend_ratio": 0.73, "pbr": 0.96, "per": 16.17}, {"date": "20130410", "market": "KOSDAQ", "name": "금융", "compare": 8.46, "fluc_ratio": 1.79, "high_price": 482.34, "last_price": 482.25, "low_price": 472.52, "month": "04", "start_price": 473.92, "total_price": 1404349, "volume": 8955, "volume_price": 10107, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.97, "per": 16.46}, {"date": "20130411", "market": "KOSDAQ", "name": "금융", "compare": 0.51, "fluc_ratio": 0.11, "high_price": 487.99, "last_price": 482.76, "low_price": 478.46, "month": "04", "start_price": 485.65, "total_price": 1405856, "volume": 6349, "volume_price": 7839, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.97, "per": 16.48}, {"date": "20130412", "market": "KOSDAQ", "name": "금융", "compare": 0.48, "fluc_ratio": 0.1, "high_price": 485.64, "last_price": 483.24, "low_price": 481.27, "month": "04", "start_price": 483.33, "total_price": 1407238, "volume": 5910, "volume_price": 6387, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.97, "per": 16.5}, {"date": "20130415", "market": "KOSDAQ", "name": "금융", "compare": 9.51, "fluc_ratio": 1.97, "high_price": 493.68, "last_price": 492.75, "low_price": 484.75, "month": "04", "start_price": 485.36, "total_price": 1434946, "volume": 8848, "volume_price": 12396, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.99, "per": 16.83}, {"date": "20130416", "market": "KOSDAQ", "name": "금융", "compare": -4.7, "fluc_ratio": -0.95, "high_price": 489.19, "last_price": 488.05, "low_price": 483.19, "month": "04", "start_price": 483.89, "total_price": 1421236, "volume": 7218, "volume_price": 9199, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.98, "per": 16.66}, {"date": "20130417", "market": "KOSDAQ", "name": "금융", "compare": 5.18, "fluc_ratio": 1.06, "high_price": 496.28, "last_price": 493.23, "low_price": 485.92, "month": "04", "start_price": 489.16, "total_price": 1436328, "volume": 8430, "volume_price": 10928, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.0, "per": 16.84}, {"date": "20130418", "market": "KOSDAQ", "name": "금융", "compare": -2.25, "fluc_ratio": -0.46, "high_price": 495, "last_price": 490.98, "low_price": 490.11, "month": "04", "start_price": 492.25, "total_price": 1429775, "volume": 5586, "volume_price": 6808, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.99, "per": 16.77}, {"date": "20130419", "market": "KOSDAQ", "name": "금융", "compare": -4.17, "fluc_ratio": -0.85, "high_price": 489.98, "last_price": 486.81, "low_price": 482.51, "month": "04", "start_price": 485.57, "total_price": 1417650, "volume": 4311, "volume_price": 4849, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.98, "per": 16.62}, {"date": "20130422", "market": "KOSDAQ", "name": "금융", "compare": -1.11, "fluc_ratio": -0.23, "high_price": 491.43, "last_price": 485.7, "low_price": 484.39, "month": "04", "start_price": 488.09, "total_price": 1414396, "volume": 6335, "volume_price": 7956, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.98, "per": 16.45}, {"date": "20130423", "market": "KOSDAQ", "name": "금융", "compare": -3.62, "fluc_ratio": -0.75, "high_price": 488.86, "last_price": 482.08, "low_price": 480.22, "month": "04", "start_price": 486.67, "total_price": 1403858, "volume": 4869, "volume_price": 6032, "year": "2013", "dividend_ratio": 0.73, "pbr": 0.97, "per": 16.33}, {"date": "20130424", "market": "KOSDAQ", "name": "금융", "compare": 8.12, "fluc_ratio": 1.68, "high_price": 493.78, "last_price": 490.2, "low_price": 486.1, "month": "04", "start_price": 486.1, "total_price": 1427515, "volume": 20544, "volume_price": 23665, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.99, "per": 16.61}, {"date": "20130425", "market": "KOSDAQ", "name": "금융", "compare": 4.17, "fluc_ratio": 0.85, "high_price": 497.05, "last_price": 494.37, "low_price": 490.11, "month": "04", "start_price": 492.1, "total_price": 1439649, "volume": 14248, "volume_price": 18537, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.0, "per": 16.75}, {"date": "20130426", "market": "KOSDAQ", "name": "금융", "compare": 7.25, "fluc_ratio": 1.47, "high_price": 501.62, "last_price": 501.62, "low_price": 494.89, "month": "04", "start_price": 495.62, "total_price": 1460777, "volume": 9174, "volume_price": 12499, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.01, "per": 17.01}, {"date": "20130429", "market": "KOSDAQ", "name": "금융", "compare": 2.02, "fluc_ratio": 0.4, "high_price": 504.76, "last_price": 503.64, "low_price": 499.93, "month": "04", "start_price": 503.76, "total_price": 1466651, "volume": 9465, "volume_price": 12073, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.02, "per": 17.08}, {"date": "20130430", "market": "KOSDAQ", "name": "금융", "compare": -0.71, "fluc_ratio": -0.14, "high_price": 504.86, "last_price": 502.93, "low_price": 500.94, "month": "04", "start_price": 504.73, "total_price": 1464589, "volume": 5517, "volume_price": 6717, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.0, "per": 22.77}, {"date": "20130502", "market": "KOSDAQ", "name": "금융", "compare": 1.38, "fluc_ratio": 0.27, "high_price": 508.98, "last_price": 504.31, "low_price": 501.87, "month": "05", "start_price": 504.57, "total_price": 1468585, "volume": 6892, "volume_price": 9497, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.01, "per": 22.83}, {"date": "20130503", "market": "KOSDAQ", "name": "금융", "compare": 2.75, "fluc_ratio": 0.55, "high_price": 508.3, "last_price": 507.06, "low_price": 502.08, "month": "05", "start_price": 505.65, "total_price": 1476621, "volume": 7012, "volume_price": 8980, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.01, "per": 22.96}, {"date": "20130506", "market": "KOSDAQ", "name": "금융", "compare": -5.15, "fluc_ratio": -1.02, "high_price": 506, "last_price": 501.91, "low_price": 498.47, "month": "05", "start_price": 506, "total_price": 1461613, "volume": 4973, "volume_price": 6995, "year": "2013", "dividend_ratio": 0.59, "pbr": 1.0, "per": 22.55}, {"date": "20130507", "market": "KOSDAQ", "name": "금융", "compare": 5.94, "fluc_ratio": 1.18, "high_price": 508.64, "last_price": 507.85, "low_price": 498.98, "month": "05", "start_price": 502.94, "total_price": 1478901, "volume": 7212, "volume_price": 7525, "year": "2013", "dividend_ratio": 0.59, "pbr": 1.01, "per": 22.83}, {"date": "20130508", "market": "KOSDAQ", "name": "금융", "compare": 4.18, "fluc_ratio": 0.82, "high_price": 512.16, "last_price": 512.03, "low_price": 507.27, "month": "05", "start_price": 509.82, "total_price": 1491074, "volume": 7939, "volume_price": 7676, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.02, "per": 23.03}, {"date": "20130509", "market": "KOSDAQ", "name": "금융", "compare": 4.16, "fluc_ratio": 0.81, "high_price": 519.09, "last_price": 516.19, "low_price": 509.23, "month": "05", "start_price": 515.57, "total_price": 1503206, "volume": 13496, "volume_price": 16870, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.03, "per": 23.22}, {"date": "20130510", "market": "KOSDAQ", "name": "금융", "compare": 2.18, "fluc_ratio": 0.42, "high_price": 520.49, "last_price": 518.37, "low_price": 513.24, "month": "05", "start_price": 514.92, "total_price": 1509547, "volume": 21066, "volume_price": 19234, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.03, "per": 23.32}, {"date": "20130513", "market": "KOSDAQ", "name": "금융", "compare": 8.66, "fluc_ratio": 1.67, "high_price": 529.95, "last_price": 527.03, "low_price": 519.68, "month": "05", "start_price": 521.7, "total_price": 1534776, "volume": 37610, "volume_price": 30793, "year": "2013", "dividend_ratio": 0.56, "pbr": 1.05, "per": 23.73}, {"date": "20130514", "market": "KOSDAQ", "name": "금융", "compare": -1.48, "fluc_ratio": -0.28, "high_price": 527.98, "last_price": 525.55, "low_price": 520.66, "month": "05", "start_price": 526.13, "total_price": 1530439, "volume": 34042, "volume_price": 26110, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.05, "per": 23.66}, {"date": "20130515", "market": "KOSDAQ", "name": "금융", "compare": 11.93, "fluc_ratio": 2.27, "high_price": 540.44, "last_price": 537.48, "low_price": 528.73, "month": "05", "start_price": 529.72, "total_price": 1565204, "volume": 59026, "volume_price": 51606, "year": "2013", "dividend_ratio": 0.55, "pbr": 1.07, "per": 24.21}, {"date": "20130516", "market": "KOSDAQ", "name": "금융", "compare": -19.05, "fluc_ratio": -3.54, "high_price": 535.99, "last_price": 518.43, "low_price": 518.43, "month": "05", "start_price": 535.36, "total_price": 1509721, "volume": 48885, "volume_price": 37559, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.03, "per": 23.32}, {"date": "20130520", "market": "KOSDAQ", "name": "금융", "compare": -3.27, "fluc_ratio": -0.63, "high_price": 520.22, "last_price": 515.16, "low_price": 510.55, "month": "05", "start_price": 520.22, "total_price": 1500202, "volume": 18663, "volume_price": 15688, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.03, "per": 23.17}, {"date": "20130521", "market": "KOSDAQ", "name": "금융", "compare": 6.96, "fluc_ratio": 1.35, "high_price": 524.32, "last_price": 522.12, "low_price": 515.99, "month": "05", "start_price": 517.38, "total_price": 1520457, "volume": 14042, "volume_price": 12657, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.04, "per": 23.49}, {"date": "20130522", "market": "KOSDAQ", "name": "금융", "compare": 2.35, "fluc_ratio": 0.45, "high_price": 526.17, "last_price": 524.47, "low_price": 520.04, "month": "05", "start_price": 522.09, "total_price": 1527308, "volume": 11188, "volume_price": 10443, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.05, "per": 23.6}, {"date": "20130523", "market": "KOSDAQ", "name": "금융", "compare": -5.87, "fluc_ratio": -1.12, "high_price": 528.72, "last_price": 518.6, "low_price": 518.15, "month": "05", "start_price": 527.17, "total_price": 1510201, "volume": 16999, "volume_price": 15799, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.03, "per": 23.33}, {"date": "20130524", "market": "KOSDAQ", "name": "금융", "compare": 1.39, "fluc_ratio": 0.27, "high_price": 524.05, "last_price": 519.99, "low_price": 518.73, "month": "05", "start_price": 519.24, "total_price": 1522108, "volume": 16232, "volume_price": 27311, "year": "2013", "dividend_ratio": 0.57, "pbr": 1.04, "per": 23.39}, {"date": "20130527", "market": "KOSDAQ", "name": "금융", "compare": 0.45, "fluc_ratio": 0.09, "high_price": 522.72, "last_price": 520.44, "low_price": 516.23, "month": "05", "start_price": 519.84, "total_price": 1523421, "volume": 11987, "volume_price": 20050, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.04, "per": 23.31}, {"date": "20130528", "market": "KOSDAQ", "name": "금융", "compare": -1.63, "fluc_ratio": -0.31, "high_price": 521.24, "last_price": 518.81, "low_price": 515.45, "month": "05", "start_price": 521.24, "total_price": 1518667, "volume": 9037, "volume_price": 11619, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.04, "per": 23.23}, {"date": "20130529", "market": "KOSDAQ", "name": "금융", "compare": -3.71, "fluc_ratio": -0.72, "high_price": 520.69, "last_price": 515.1, "low_price": 513.67, "month": "05", "start_price": 517.97, "total_price": 1507794, "volume": 9413, "volume_price": 11526, "year": "2013", "dividend_ratio": 0.59, "pbr": 1.03, "per": 23.05}, {"date": "20130530", "market": "KOSDAQ", "name": "금융", "compare": -1.93, "fluc_ratio": -0.37, "high_price": 519.13, "last_price": 513.17, "low_price": 511.99, "month": "05", "start_price": 517.26, "total_price": 1502152, "volume": 9338, "volume_price": 9527, "year": "2013", "dividend_ratio": 0.59, "pbr": 1.03, "per": 22.95}, {"date": "20130531", "market": "KOSDAQ", "name": "금융", "compare": -3.36, "fluc_ratio": -0.65, "high_price": 516.02, "last_price": 509.81, "low_price": 504.28, "month": "05", "start_price": 512.72, "total_price": 1492312, "volume": 10502, "volume_price": 10202, "year": "2013", "dividend_ratio": 0.58, "pbr": 1.02, "per": 22.97}, {"date": "20130603", "market": "KOSDAQ", "name": "금융", "compare": -0.11, "fluc_ratio": -0.02, "high_price": 512.4, "last_price": 509.7, "low_price": 507.1, "month": "06", "start_price": 509.69, "total_price": 1477764, "volume": 10365, "volume_price": 9368, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.02, "per": 22.77}, {"date": "20130604", "market": "KOSDAQ", "name": "금융", "compare": -8.19, "fluc_ratio": -1.61, "high_price": 510.38, "last_price": 501.51, "low_price": 499.93, "month": "06", "start_price": 509.72, "total_price": 1453999, "volume": 9095, "volume_price": 9262, "year": "2013", "dividend_ratio": 0.61, "pbr": 1.0, "per": 22.38}, {"date": "20130605", "market": "KOSDAQ", "name": "금융", "compare": 3.47, "fluc_ratio": 0.69, "high_price": 513.56, "last_price": 504.98, "low_price": 501.36, "month": "06", "start_price": 502.87, "total_price": 1464084, "volume": 40685, "volume_price": 32085, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.01, "per": 22.54}, {"date": "20130607", "market": "KOSDAQ", "name": "금융", "compare": -2.65, "fluc_ratio": -0.52, "high_price": 507.43, "last_price": 502.33, "low_price": 495.59, "month": "06", "start_price": 505.32, "total_price": 1456386, "volume": 17724, "volume_price": 13629, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.0, "per": 22.42}, {"date": "20130610", "market": "KOSDAQ", "name": "금융", "compare": 2.11, "fluc_ratio": 0.42, "high_price": 506.88, "last_price": 504.44, "low_price": 499.67, "month": "06", "start_price": 503.19, "total_price": 1462492, "volume": 8820, "volume_price": 7519, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.01, "per": 22.52}, {"date": "20130611", "market": "KOSDAQ", "name": "금융", "compare": -1.62, "fluc_ratio": -0.32, "high_price": 505.42, "last_price": 502.82, "low_price": 498.13, "month": "06", "start_price": 503.75, "total_price": 1457819, "volume": 6962, "volume_price": 6407, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.01, "per": 22.45}, {"date": "20130612", "market": "KOSDAQ", "name": "금융", "compare": 0.01, "fluc_ratio": 0, "high_price": 506.3, "last_price": 502.83, "low_price": 499.17, "month": "06", "start_price": 499.61, "total_price": 1457833, "volume": 7172, "volume_price": 6734, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.01, "per": 22.45}, {"date": "20130613", "market": "KOSDAQ", "name": "금융", "compare": -0.45, "fluc_ratio": -0.09, "high_price": 505.53, "last_price": 502.38, "low_price": 497.61, "month": "06", "start_price": 504.68, "total_price": 1456524, "volume": 5387, "volume_price": 5487, "year": "2013", "dividend_ratio": 0.6, "pbr": 1.0, "per": 22.42}, {"date": "20130614", "market": "KOSDAQ", "name": "금융", "compare": -6.69, "fluc_ratio": -1.33, "high_price": 503.03, "last_price": 495.69, "low_price": 494.09, "month": "06", "start_price": 500.63, "total_price": 1437134, "volume": 10593, "volume_price": 7843, "year": "2013", "dividend_ratio": 0.61, "pbr": 0.99, "per": 22.11}, {"date": "20130617", "market": "KOSDAQ", "name": "금융", "compare": -7.97, "fluc_ratio": -1.61, "high_price": 495.88, "last_price": 487.72, "low_price": 486.65, "month": "06", "start_price": 494.86, "total_price": 1414039, "volume": 3982, "volume_price": 3967, "year": "2013", "dividend_ratio": 0.63, "pbr": 0.97, "per": 21.54}, {"date": "20130618", "market": "KOSDAQ", "name": "금융", "compare": 6, "fluc_ratio": 1.23, "high_price": 493.72, "last_price": 493.72, "low_price": 484.89, "month": "06", "start_price": 486.82, "total_price": 1431438, "volume": 5990, "volume_price": 5309, "year": "2013", "dividend_ratio": 0.63, "pbr": 0.99, "per": 21.83}, {"date": "20130619", "market": "KOSDAQ", "name": "금융", "compare": -0.13, "fluc_ratio": -0.03, "high_price": 498.64, "last_price": 493.59, "low_price": 492.72, "month": "06", "start_price": 496.36, "total_price": 1431060, "volume": 28563, "volume_price": 16545, "year": "2013", "dividend_ratio": 0.63, "pbr": 0.98, "per": 21.82}, {"date": "20130620", "market": "KOSDAQ", "name": "금융", "compare": -9.19, "fluc_ratio": -1.86, "high_price": 491.8, "last_price": 484.4, "low_price": 478.6, "month": "06", "start_price": 491.4, "total_price": 1404415, "volume": 16187, "volume_price": 11240, "year": "2013", "dividend_ratio": 0.64, "pbr": 0.97, "per": 21.39}, {"date": "20130621", "market": "KOSDAQ", "name": "금융", "compare": -3.7, "fluc_ratio": -0.76, "high_price": 481.6, "last_price": 480.7, "low_price": 473.58, "month": "06", "start_price": 480.9, "total_price": 1393670, "volume": 17053, "volume_price": 18278, "year": "2013", "dividend_ratio": 0.65, "pbr": 0.97, "per": 22.19}, {"date": "20130624", "market": "KOSDAQ", "name": "금융", "compare": 1.24, "fluc_ratio": 0.26, "high_price": 486.19, "last_price": 481.94, "low_price": 478.3, "month": "06", "start_price": 484.59, "total_price": 1397263, "volume": 25571, "volume_price": 24501, "year": "2013", "dividend_ratio": 0.65, "pbr": 0.97, "per": 22.27}, {"date": "20130625", "market": "KOSDAQ", "name": "금융", "compare": -20.56, "fluc_ratio": -4.27, "high_price": 481.56, "last_price": 461.38, "low_price": 458.89, "month": "06", "start_price": 478.03, "total_price": 1337672, "volume": 17701, "volume_price": 17144, "year": "2013", "dividend_ratio": 0.68, "pbr": 0.92, "per": 21.25}, {"date": "20130626", "market": "KOSDAQ", "name": "금융", "compare": 7.04, "fluc_ratio": 1.53, "high_price": 470.75, "last_price": 468.42, "low_price": 462.15, "month": "06", "start_price": 467.33, "total_price": 1358071, "volume": 10414, "volume_price": 10583, "year": "2013", "dividend_ratio": 0.65, "pbr": 0.94, "per": 21.87}, {"date": "20130627", "market": "KOSDAQ", "name": "금융", "compare": 9.74, "fluc_ratio": 2.08, "high_price": 479.49, "last_price": 478.16, "low_price": 471.97, "month": "06", "start_price": 472.19, "total_price": 1386299, "volume": 10733, "volume_price": 11677, "year": "2013", "dividend_ratio": 0.64, "pbr": 0.96, "per": 22.35}, {"date": "20130628", "market": "KOSDAQ", "name": "금융", "compare": 2.38, "fluc_ratio": 0.5, "high_price": 480.54, "last_price": 480.54, "low_price": 474.88, "month": "06", "start_price": 480.16, "total_price": 1393209, "volume": 10103, "volume_price": 10370, "year": "2013", "dividend_ratio": 0.64, "pbr": 0.97, "per": 22.18}, {"date": "20130701", "market": "KOSDAQ", "name": "금융", "compare": -0.75, "fluc_ratio": -0.16, "high_price": 484.27, "last_price": 479.79, "low_price": 477.48, "month": "07", "start_price": 484.27, "total_price": 1391034, "volume": 10217, "volume_price": 11990, "year": "2013", "dividend_ratio": 0.65, "pbr": 0.96, "per": 22.14}, {"date": "20130702", "market": "KOSDAQ", "name": "금융", "compare": -4.62, "fluc_ratio": -0.96, "high_price": 480.98, "last_price": 475.17, "low_price": 471.9, "month": "07", "start_price": 479.55, "total_price": 1377657, "volume": 8854, "volume_price": 8688, "year": "2013", "dividend_ratio": 0.65, "pbr": 0.95, "per": 21.92}, {"date": "20130703", "market": "KOSDAQ", "name": "금융", "compare": -8.09, "fluc_ratio": -1.7, "high_price": 476.17, "last_price": 467.08, "low_price": 466.21, "month": "07", "start_price": 476.09, "total_price": 1354188, "volume": 5996, "volume_price": 5300, "year": "2013", "dividend_ratio": 0.66, "pbr": 0.94, "per": 21.52}, {"date": "20130704", "market": "KOSDAQ", "name": "금융", "compare": 1.01, "fluc_ratio": 0.22, "high_price": 471.62, "last_price": 468.09, "low_price": 464.82, "month": "07", "start_price": 468.68, "total_price": 1357130, "volume": 6985, "volume_price": 6559, "year": "2013", "dividend_ratio": 0.66, "pbr": 0.94, "per": 21.58}, {"date": "20130705", "market": "KOSDAQ", "name": "금융", "compare": -0.94, "fluc_ratio": -0.2, "high_price": 473.23, "last_price": 467.15, "low_price": 465.71, "month": "07", "start_price": 472.75, "total_price": 1354394, "volume": 5686, "volume_price": 4296, "year": "2013", "dividend_ratio": 0.66, "pbr": 0.94, "per": 21.53}, {"date": "20130708", "market": "KOSDAQ", "name": "금융", "compare": -4.21, "fluc_ratio": -0.9, "high_price": 468.8, "last_price": 462.94, "low_price": 460.75, "month": "07", "start_price": 467.88, "total_price": 1342175, "volume": 8079, "volume_price": 7307, "year": "2013", "dividend_ratio": 0.67, "pbr": 0.93, "per": 21.33}, {"date": "20130709", "market": "KOSDAQ", "name": "금융", "compare": 7.76, "fluc_ratio": 1.68, "high_price": 470.81, "last_price": 470.7, "low_price": 463, "month": "07", "start_price": 463.02, "total_price": 1364685, "volume": 5464, "volume_price": 5141, "year": "2013", "dividend_ratio": 0.66, "pbr": 0.94, "per": 21.69}, {"date": "20130710", "market": "KOSDAQ", "name": "금융", "compare": -2.36, "fluc_ratio": -0.5, "high_price": 474.14, "last_price": 468.34, "low_price": 465.99, "month": "07", "start_price": 473.98, "total_price": 1357828, "volume": 5415, "volume_price": 3994, "year": "2013", "dividend_ratio": 0.66, "pbr": 0.94, "per": 21.59}, {"date": "20130711", "market": "KOSDAQ", "name": "금융", "compare": 3.25, "fluc_ratio": 0.69, "high_price": 471.92, "last_price": 471.59, "low_price": 468.56, "month": "07", "start_price": 469.9, "total_price": 1367263, "volume": 4692, "volume_price": 3861, "year": "2013", "dividend_ratio": 0.66, "pbr": 0.95, "per": 21.75}, {"date": "20130712", "market": "KOSDAQ", "name": "금융", "compare": 2.51, "fluc_ratio": 0.53, "high_price": 476.04, "last_price": 474.1, "low_price": 471.59, "month": "07", "start_price": 473.12, "total_price": 1374554, "volume": 7385, "volume_price": 7453, "year": "2013", "dividend_ratio": 0.65, "pbr": 0.95, "per": 21.87}, {"date": "20130715", "market": "KOSDAQ", "name": "금융", "compare": -1.51, "fluc_ratio": -0.32, "high_price": 476.8, "last_price": 472.59, "low_price": 472.52, "month": "07", "start_price": 473.75, "total_price": 1343978, "volume": 9803, "volume_price": 5156, "year": "2013", "dividend_ratio": 0.66, "pbr": 0.95, "per": 21.8}, {"date": "20130716", "market": "KOSDAQ", "name": "금융", "compare": 4.11, "fluc_ratio": 0.87, "high_price": 476.7, "last_price": 476.7, "low_price": 471.07, "month": "07", "start_price": 471.57, "total_price": 1355665, "volume": 5063, "volume_price": 3704, "year": "2013", "dividend_ratio": 0.65, "pbr": 0.96, "per": 21.99}, {"date": "20130717", "market": "KOSDAQ", "name": "금융", "compare": -0.01, "fluc_ratio": 0, "high_price": 478.41, "last_price": 476.69, "low_price": 473.28, "month": "07", "start_price": 474.89, "total_price": 1355642, "volume": 4432, "volume_price": 3541, "year": "2013", "dividend_ratio": 0.65, "pbr": 0.96, "per": 21.99}, {"date": "20130718", "market": "KOSDAQ", "name": "금융", "compare": -0.78, "fluc_ratio": -0.16, "high_price": 478.89, "last_price": 475.91, "low_price": 474.22, "month": "07", "start_price": 477.71, "total_price": 1353419, "volume": 3864, "volume_price": 3419, "year": "2013", "dividend_ratio": 0.65, "pbr": 0.96, "per": 21.95}, {"date": "20130719", "market": "KOSDAQ", "name": "금융", "compare": 0.09, "fluc_ratio": 0.02, "high_price": 479.13, "last_price": 476, "low_price": 474, "month": "07", "start_price": 477.12, "total_price": 1353675, "volume": 8010, "volume_price": 5703, "year": "2013", "dividend_ratio": 0.65, "pbr": 0.96, "per": 21.95}, {"date": "20130722", "market": "KOSDAQ", "name": "금융", "compare": -2.35, "fluc_ratio": -0.49, "high_price": 476.87, "last_price": 473.65, "low_price": 473.34, "month": "07", "start_price": 476.25, "total_price": 1347004, "volume": 4740, "volume_price": 3725, "year": "2013", "dividend_ratio": 0.65, "pbr": 0.95, "per": 21.84}, {"date": "20130723", "market": "KOSDAQ", "name": "금융", "compare": 0.31, "fluc_ratio": 0.07, "high_price": 475.04, "last_price": 473.96, "low_price": 472.62, "month": "07", "start_price": 474.53, "total_price": 1347880, "volume": 3988, "volume_price": 3549, "year": "2013", "dividend_ratio": 0.65, "pbr": 0.95, "per": 21.86}, {"date": "20130724", "market": "KOSDAQ", "name": "금융", "compare": 4.66, "fluc_ratio": 0.98, "high_price": 480.18, "last_price": 478.62, "low_price": 473.14, "month": "07", "start_price": 475.16, "total_price": 1361131, "volume": 4439, "volume_price": 4193, "year": "2013", "dividend_ratio": 0.65, "pbr": 0.96, "per": 22.1}, {"date": "20130725", "market": "KOSDAQ", "name": "금융", "compare": 5.25, "fluc_ratio": 1.1, "high_price": 485.07, "last_price": 483.87, "low_price": 477.96, "month": "07", "start_price": 479.43, "total_price": 1376065, "volume": 13301, "volume_price": 13860, "year": "2013", "dividend_ratio": 0.64, "pbr": 0.97, "per": 22.34}, {"date": "20130726", "market": "KOSDAQ", "name": "금융", "compare": 0.51, "fluc_ratio": 0.11, "high_price": 485.46, "last_price": 484.38, "low_price": 481.54, "month": "07", "start_price": 483.25, "total_price": 1381732, "volume": 5993, "volume_price": 10603, "year": "2013", "dividend_ratio": 0.63, "pbr": 0.98, "per": 22.65}, {"date": "20130729", "market": "KOSDAQ", "name": "금융", "compare": -1.21, "fluc_ratio": -0.25, "high_price": 486.14, "last_price": 483.17, "low_price": 481.18, "month": "07", "start_price": 485.52, "total_price": 1356097, "volume": 7882, "volume_price": 16239, "year": "2013", "dividend_ratio": 0.63, "pbr": 0.98, "per": 22.67}, {"date": "20130730", "market": "KOSDAQ", "name": "금융", "compare": 5.54, "fluc_ratio": 1.15, "high_price": 488.71, "last_price": 488.71, "low_price": 481.91, "month": "07", "start_price": 482.6, "total_price": 1371631, "volume": 8134, "volume_price": 23279, "year": "2013", "dividend_ratio": 0.62, "pbr": 0.99, "per": 22.93}, {"date": "20130731", "market": "KOSDAQ", "name": "금융", "compare": -1.54, "fluc_ratio": -0.32, "high_price": 492.04, "last_price": 487.17, "low_price": 485.71, "month": "07", "start_price": 492.04, "total_price": 1367316, "volume": 5618, "volume_price": 11811, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.0, "per": 33.85}, {"date": "20130801", "market": "KOSDAQ", "name": "금융", "compare": 1.25, "fluc_ratio": 0.26, "high_price": 489.92, "last_price": 488.42, "low_price": 485.3, "month": "08", "start_price": 489.92, "total_price": 1370831, "volume": 3499, "volume_price": 6964, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.0, "per": 33.94}, {"date": "20130802", "market": "KOSDAQ", "name": "금융", "compare": 0.7, "fluc_ratio": 0.14, "high_price": 490.24, "last_price": 489.12, "low_price": 485.78, "month": "08", "start_price": 489.52, "total_price": 1372795, "volume": 2969, "volume_price": 4813, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.0, "per": 33.98}, {"date": "20130805", "market": "KOSDAQ", "name": "금융", "compare": 8.55, "fluc_ratio": 1.75, "high_price": 499.08, "last_price": 497.67, "low_price": 490.85, "month": "08", "start_price": 491.23, "total_price": 1396794, "volume": 11797, "volume_price": 22275, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.02, "per": 34.59}, {"date": "20130806", "market": "KOSDAQ", "name": "금융", "compare": -3.12, "fluc_ratio": -0.63, "high_price": 497.91, "last_price": 494.55, "low_price": 493.59, "month": "08", "start_price": 497.91, "total_price": 1388025, "volume": 4513, "volume_price": 8021, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.01, "per": 34.37}, {"date": "20130807", "market": "KOSDAQ", "name": "금융", "compare": -6.56, "fluc_ratio": -1.33, "high_price": 494.16, "last_price": 487.99, "low_price": 487.29, "month": "08", "start_price": 494.07, "total_price": 1369631, "volume": 4145, "volume_price": 6061, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.0, "per": 33.9}, {"date": "20130808", "market": "KOSDAQ", "name": "금융", "compare": -3.16, "fluc_ratio": -0.65, "high_price": 489.38, "last_price": 484.83, "low_price": 484.52, "month": "08", "start_price": 487.44, "total_price": 1360754, "volume": 5679, "volume_price": 8487, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.99, "per": 33.68}, {"date": "20130809", "market": "KOSDAQ", "name": "금융", "compare": -1.01, "fluc_ratio": -0.21, "high_price": 486.99, "last_price": 483.82, "low_price": 481.62, "month": "08", "start_price": 486.63, "total_price": 1357931, "volume": 3031, "volume_price": 4281, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.99, "per": 33.61}, {"date": "20130812", "market": "KOSDAQ", "name": "금융", "compare": 6.44, "fluc_ratio": 1.33, "high_price": 492.44, "last_price": 490.26, "low_price": 486.13, "month": "08", "start_price": 486.13, "total_price": 1375987, "volume": 4833, "volume_price": 7396, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.0, "per": 34.07}, {"date": "20130813", "market": "KOSDAQ", "name": "금융", "compare": -2.87, "fluc_ratio": -0.59, "high_price": 493.08, "last_price": 487.39, "low_price": 486.98, "month": "08", "start_price": 492.3, "total_price": 1367931, "volume": 5271, "volume_price": 6870, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.0, "per": 33.86}, {"date": "20130814", "market": "KOSDAQ", "name": "금융", "compare": -0.79, "fluc_ratio": -0.16, "high_price": 491.05, "last_price": 486.6, "low_price": 486.38, "month": "08", "start_price": 490.12, "total_price": 1368002, "volume": 3860, "volume_price": 5023, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.0, "per": 33.81}, {"date": "20130816", "market": "KOSDAQ", "name": "금융", "compare": -0.07, "fluc_ratio": -0.01, "high_price": 489.86, "last_price": 486.53, "low_price": 482.68, "month": "08", "start_price": 482.68, "total_price": 1367801, "volume": 3838, "volume_price": 4970, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.0, "per": 33.84}, {"date": "20130819", "market": "KOSDAQ", "name": "금융", "compare": -0.27, "fluc_ratio": -0.06, "high_price": 489.38, "last_price": 486.26, "low_price": 484.86, "month": "08", "start_price": 487.9, "total_price": 1367043, "volume": 3130, "volume_price": 4181, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.0, "per": 33.85}, {"date": "20130820", "market": "KOSDAQ", "name": "금융", "compare": -10.5, "fluc_ratio": -2.16, "high_price": 486.17, "last_price": 475.76, "low_price": 474.81, "month": "08", "start_price": 485.78, "total_price": 1337540, "volume": 5241, "volume_price": 6957, "year": "2013", "dividend_ratio": 0.7, "pbr": 0.98, "per": 33.12}, {"date": "20130821", "market": "KOSDAQ", "name": "금융", "compare": -4.53, "fluc_ratio": -0.95, "high_price": 478.47, "last_price": 471.23, "low_price": 466.94, "month": "08", "start_price": 477.88, "total_price": 1324801, "volume": 4858, "volume_price": 5738, "year": "2013", "dividend_ratio": 0.7, "pbr": 0.97, "per": 32.82}, {"date": "20130822", "market": "KOSDAQ", "name": "금융", "compare": -0.05, "fluc_ratio": -0.01, "high_price": 472.41, "last_price": 471.18, "low_price": 466.65, "month": "08", "start_price": 468.91, "total_price": 1324648, "volume": 3914, "volume_price": 4470, "year": "2013", "dividend_ratio": 0.7, "pbr": 0.97, "per": 32.81}, {"date": "20130823", "market": "KOSDAQ", "name": "금융", "compare": 6.28, "fluc_ratio": 1.33, "high_price": 479.97, "last_price": 477.46, "low_price": 470.51, "month": "08", "start_price": 471.81, "total_price": 1342311, "volume": 3755, "volume_price": 4886, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.98, "per": 33.26}, {"date": "20130826", "market": "KOSDAQ", "name": "금융", "compare": 2.89, "fluc_ratio": 0.61, "high_price": 489.19, "last_price": 480.35, "low_price": 479.67, "month": "08", "start_price": 481.13, "total_price": 1350639, "volume": 11225, "volume_price": 19645, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.99, "per": 33.47}, {"date": "20130827", "market": "KOSDAQ", "name": "금융", "compare": 1.12, "fluc_ratio": 0.23, "high_price": 484.53, "last_price": 481.47, "low_price": 475.36, "month": "08", "start_price": 478.47, "total_price": 1353801, "volume": 4143, "volume_price": 6321, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.99, "per": 33.53}, {"date": "20130828", "market": "KOSDAQ", "name": "금융", "compare": 2.07, "fluc_ratio": 0.43, "high_price": 485.4, "last_price": 483.54, "low_price": 476.65, "month": "08", "start_price": 476.65, "total_price": 1359628, "volume": 6737, "volume_price": 10114, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.99, "per": 33.7}, {"date": "20130829", "market": "KOSDAQ", "name": "금융", "compare": 1.79, "fluc_ratio": 0.37, "high_price": 486.4, "last_price": 485.33, "low_price": 481.92, "month": "08", "start_price": 483.47, "total_price": 1364649, "volume": 3393, "volume_price": 4953, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.0, "per": 33.84}, {"date": "20130830", "market": "KOSDAQ", "name": "금융", "compare": -5.21, "fluc_ratio": -1.07, "high_price": 488.19, "last_price": 480.12, "low_price": 479.76, "month": "08", "start_price": 486.32, "total_price": 1350006, "volume": 3605, "volume_price": 5887, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.99, "per": 33.47}, {"date": "20130902", "market": "KOSDAQ", "name": "금융", "compare": 3.59, "fluc_ratio": 0.75, "high_price": 487.78, "last_price": 483.71, "low_price": 479.07, "month": "09", "start_price": 481.11, "total_price": 1360085, "volume": 4066, "volume_price": 6157, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.99, "per": 33.72}, {"date": "20130903", "market": "KOSDAQ", "name": "금융", "compare": -3.91, "fluc_ratio": -0.81, "high_price": 484.88, "last_price": 479.8, "low_price": 475.81, "month": "09", "start_price": 484.48, "total_price": 1349090, "volume": 3684, "volume_price": 5357, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.99, "per": 33.44}, {"date": "20130904", "market": "KOSDAQ", "name": "금융", "compare": 0.86, "fluc_ratio": 0.18, "high_price": 482.45, "last_price": 480.66, "low_price": 478.33, "month": "09", "start_price": 480.68, "total_price": 1351527, "volume": 1917, "volume_price": 2768, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.99, "per": 33.5}, {"date": "20130905", "market": "KOSDAQ", "name": "금융", "compare": 1.03, "fluc_ratio": 0.21, "high_price": 485.03, "last_price": 481.69, "low_price": 481.09, "month": "09", "start_price": 483.32, "total_price": 1354416, "volume": 3144, "volume_price": 4856, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.99, "per": 33.58}, {"date": "20130906", "market": "KOSDAQ", "name": "금융", "compare": 1.28, "fluc_ratio": 0.27, "high_price": 484.47, "last_price": 482.97, "low_price": 479.5, "month": "09", "start_price": 481.95, "total_price": 1358020, "volume": 6939, "volume_price": 10808, "year": "2013", "dividend_ratio": 0.69, "pbr": 0.99, "per": 33.67}, {"date": "20130909", "market": "KOSDAQ", "name": "금융", "compare": 9.48, "fluc_ratio": 1.96, "high_price": 492.84, "last_price": 492.45, "low_price": 484.05, "month": "09", "start_price": 484.34, "total_price": 1384677, "volume": 5965, "volume_price": 11539, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.01, "per": 34.35}, {"date": "20130910", "market": "KOSDAQ", "name": "금융", "compare": -4.71, "fluc_ratio": -0.96, "high_price": 494.33, "last_price": 487.74, "low_price": 486.68, "month": "09", "start_price": 493.35, "total_price": 1371431, "volume": 5566, "volume_price": 10672, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.0, "per": 34.02}, {"date": "20130911", "market": "KOSDAQ", "name": "금융", "compare": 0.94, "fluc_ratio": 0.19, "high_price": 490.79, "last_price": 488.68, "low_price": 486.14, "month": "09", "start_price": 490.35, "total_price": 1374077, "volume": 3490, "volume_price": 6102, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.01, "per": 34.08}, {"date": "20130912", "market": "KOSDAQ", "name": "금융", "compare": 7.34, "fluc_ratio": 1.5, "high_price": 497.1, "last_price": 496.02, "low_price": 490.91, "month": "09", "start_price": 491.48, "total_price": 1394720, "volume": 6358, "volume_price": 13322, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.02, "per": 34.6}, {"date": "20130913", "market": "KOSDAQ", "name": "금융", "compare": 0.94, "fluc_ratio": 0.19, "high_price": 497.16, "last_price": 496.96, "low_price": 492.58, "month": "09", "start_price": 495.15, "total_price": 1397350, "volume": 4224, "volume_price": 8591, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.02, "per": 34.66}, {"date": "20130916", "market": "KOSDAQ", "name": "금융", "compare": -6.47, "fluc_ratio": -1.3, "high_price": 497.95, "last_price": 490.49, "low_price": 490.49, "month": "09", "start_price": 497.67, "total_price": 1379170, "volume": 3244, "volume_price": 6325, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.01, "per": 34.2}, {"date": "20130917", "market": "KOSDAQ", "name": "금융", "compare": 7.03, "fluc_ratio": 1.43, "high_price": 498.39, "last_price": 497.52, "low_price": 491.22, "month": "09", "start_price": 492.4, "total_price": 1398925, "volume": 4177, "volume_price": 7727, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.02, "per": 34.71}, {"date": "20130923", "market": "KOSDAQ", "name": "금융", "compare": -2.88, "fluc_ratio": -0.58, "high_price": 499.95, "last_price": 494.64, "low_price": 493, "month": "09", "start_price": 499.76, "total_price": 1390820, "volume": 2980, "volume_price": 4975, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.02, "per": 34.5}, {"date": "20130924", "market": "KOSDAQ", "name": "금융", "compare": 2.12, "fluc_ratio": 0.43, "high_price": 499.06, "last_price": 496.76, "low_price": 491.62, "month": "09", "start_price": 498.24, "total_price": 1367534, "volume": 3258, "volume_price": 6535, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.02, "per": 34.31}, {"date": "20130925", "market": "KOSDAQ", "name": "금융", "compare": 7.28, "fluc_ratio": 1.47, "high_price": 504.29, "last_price": 504.04, "low_price": 494.78, "month": "09", "start_price": 498.67, "total_price": 1387567, "volume": 12545, "volume_price": 21538, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.03, "per": 34.82}, {"date": "20130926", "market": "KOSDAQ", "name": "금융", "compare": 19.15, "fluc_ratio": 3.8, "high_price": 523.37, "last_price": 523.19, "low_price": 504.7, "month": "09", "start_price": 504.7, "total_price": 1440287, "volume": 10234, "volume_price": 19297, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.07, "per": 36.15}, {"date": "20130927", "market": "KOSDAQ", "name": "금융", "compare": 2.36, "fluc_ratio": 0.45, "high_price": 530.45, "last_price": 525.55, "low_price": 522.31, "month": "09", "start_price": 524.06, "total_price": 1448643, "volume": 8910, "volume_price": 18823, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.08, "per": 36.29}, {"date": "20130930", "market": "KOSDAQ", "name": "금융", "compare": 0.82, "fluc_ratio": 0.16, "high_price": 529.19, "last_price": 526.37, "low_price": 521.45, "month": "09", "start_price": 528.4, "total_price": 1450896, "volume": 4970, "volume_price": 8808, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.08, "per": 36.37}, {"date": "20131001", "market": "KOSDAQ", "name": "금융", "compare": -17.4, "fluc_ratio": -3.31, "high_price": 528.18, "last_price": 508.97, "low_price": 508.02, "month": "10", "start_price": 527.09, "total_price": 1402938, "volume": 8513, "volume_price": 15052, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.04, "per": 35.17}, {"date": "20131002", "market": "KOSDAQ", "name": "금융", "compare": 0.71, "fluc_ratio": 0.14, "high_price": 512.16, "last_price": 509.68, "low_price": 503.34, "month": "10", "start_price": 510.41, "total_price": 1404885, "volume": 5716, "volume_price": 10259, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.04, "per": 35.23}, {"date": "20131004", "market": "KOSDAQ", "name": "금융", "compare": -4.79, "fluc_ratio": -0.94, "high_price": 513.81, "last_price": 504.89, "low_price": 502.31, "month": "10", "start_price": 507.52, "total_price": 1391679, "volume": 5738, "volume_price": 9985, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.03, "per": 34.9}, {"date": "20131007", "market": "KOSDAQ", "name": "금융", "compare": -10.46, "fluc_ratio": -2.07, "high_price": 503.1, "last_price": 494.43, "low_price": 492.04, "month": "10", "start_price": 502.65, "total_price": 1362837, "volume": 5028, "volume_price": 9196, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.01, "per": 34.17}, {"date": "20131008", "market": "KOSDAQ", "name": "금융", "compare": 0.52, "fluc_ratio": 0.11, "high_price": 499.46, "last_price": 494.95, "low_price": 493.82, "month": "10", "start_price": 494.83, "total_price": 1364282, "volume": 5645, "volume_price": 9373, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.01, "per": 34.21}, {"date": "20131010", "market": "KOSDAQ", "name": "금융", "compare": -1.76, "fluc_ratio": -0.36, "high_price": 499.47, "last_price": 493.19, "low_price": 491.9, "month": "10", "start_price": 495.93, "total_price": 1359438, "volume": 3387, "volume_price": 5236, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.01, "per": 34.08}, {"date": "20131011", "market": "KOSDAQ", "name": "금융", "compare": 1.98, "fluc_ratio": 0.4, "high_price": 499.26, "last_price": 495.17, "low_price": 492.85, "month": "10", "start_price": 496.12, "total_price": 1364890, "volume": 4825, "volume_price": 6090, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.01, "per": 34.23}, {"date": "20131014", "market": "KOSDAQ", "name": "금융", "compare": -8.13, "fluc_ratio": -1.64, "high_price": 498.04, "last_price": 487.04, "low_price": 486.06, "month": "10", "start_price": 495.6, "total_price": 1342472, "volume": 3736, "volume_price": 6602, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.0, "per": 33.66}, {"date": "20131015", "market": "KOSDAQ", "name": "금융", "compare": -0.9, "fluc_ratio": -0.18, "high_price": 490.68, "last_price": 486.14, "low_price": 484.42, "month": "10", "start_price": 488.72, "total_price": 1345427, "volume": 2945, "volume_price": 4872, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.0, "per": 33.6}, {"date": "20131016", "market": "KOSDAQ", "name": "금융", "compare": -3.54, "fluc_ratio": -0.73, "high_price": 489.04, "last_price": 482.6, "low_price": 481.2, "month": "10", "start_price": 486.71, "total_price": 1335648, "volume": 3787, "volume_price": 5817, "year": "2013", "dividend_ratio": 0.7, "pbr": 0.99, "per": 33.36}, {"date": "20131017", "market": "KOSDAQ", "name": "금융", "compare": -1.15, "fluc_ratio": -0.24, "high_price": 486.55, "last_price": 481.45, "low_price": 477.12, "month": "10", "start_price": 483.54, "total_price": 1332451, "volume": 3731, "volume_price": 5922, "year": "2013", "dividend_ratio": 0.7, "pbr": 0.99, "per": 33.27}, {"date": "20131018", "market": "KOSDAQ", "name": "금융", "compare": -4.29, "fluc_ratio": -0.89, "high_price": 482.08, "last_price": 477.16, "low_price": 475.41, "month": "10", "start_price": 481.51, "total_price": 1320615, "volume": 5510, "volume_price": 6257, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.98, "per": 32.97}, {"date": "20131021", "market": "KOSDAQ", "name": "금융", "compare": -1.49, "fluc_ratio": -0.31, "high_price": 479.91, "last_price": 475.67, "low_price": 473.73, "month": "10", "start_price": 478.59, "total_price": 1316499, "volume": 3373, "volume_price": 4931, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.97, "per": 32.87}, {"date": "20131022", "market": "KOSDAQ", "name": "금융", "compare": 1.73, "fluc_ratio": 0.36, "high_price": 477.4, "last_price": 477.4, "low_price": 473.66, "month": "10", "start_price": 476.07, "total_price": 1321283, "volume": 2902, "volume_price": 3912, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.98, "per": 32.99}, {"date": "20131023", "market": "KOSDAQ", "name": "금융", "compare": 5.02, "fluc_ratio": 1.05, "high_price": 485.19, "last_price": 482.42, "low_price": 476.37, "month": "10", "start_price": 477.4, "total_price": 1335162, "volume": 4296, "volume_price": 6142, "year": "2013", "dividend_ratio": 0.7, "pbr": 0.99, "per": 33.34}, {"date": "20131024", "market": "KOSDAQ", "name": "금융", "compare": -2.95, "fluc_ratio": -0.61, "high_price": 483.51, "last_price": 479.47, "low_price": 478.07, "month": "10", "start_price": 482.25, "total_price": 1326994, "volume": 3244, "volume_price": 5344, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.98, "per": 33.13}, {"date": "20131025", "market": "KOSDAQ", "name": "금융", "compare": -5.25, "fluc_ratio": -1.09, "high_price": 482.93, "last_price": 474.22, "low_price": 470.97, "month": "10", "start_price": 482.93, "total_price": 1312484, "volume": 4716, "volume_price": 7446, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.97, "per": 32.75}, {"date": "20131028", "market": "KOSDAQ", "name": "금융", "compare": 0.58, "fluc_ratio": 0.12, "high_price": 477.13, "last_price": 474.8, "low_price": 468.56, "month": "10", "start_price": 476.11, "total_price": 1314089, "volume": 3017, "volume_price": 5250, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.97, "per": 32.8}, {"date": "20131029", "market": "KOSDAQ", "name": "금융", "compare": -0.69, "fluc_ratio": -0.15, "high_price": 477.41, "last_price": 474.11, "low_price": 473.9, "month": "10", "start_price": 474.42, "total_price": 1312176, "volume": 2004, "volume_price": 3435, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.97, "per": 32.76}, {"date": "20131030", "market": "KOSDAQ", "name": "금융", "compare": -0.46, "fluc_ratio": -0.1, "high_price": 480.03, "last_price": 473.65, "low_price": 473.65, "month": "10", "start_price": 478.65, "total_price": 1310914, "volume": 2483, "volume_price": 3709, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.97, "per": 32.72}, {"date": "20131031", "market": "KOSDAQ", "name": "금융", "compare": 2.39, "fluc_ratio": 0.5, "high_price": 484.48, "last_price": 476.04, "low_price": 473.85, "month": "10", "start_price": 477.44, "total_price": 1317504, "volume": 3463, "volume_price": 6306, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.99, "per": 61.98}, {"date": "20131101", "market": "KOSDAQ", "name": "금융", "compare": -3.07, "fluc_ratio": -0.64, "high_price": 476.76, "last_price": 472.97, "low_price": 471.21, "month": "11", "start_price": 475.79, "total_price": 1309020, "volume": 2335, "volume_price": 3796, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.98, "per": 61.57}, {"date": "20131104", "market": "KOSDAQ", "name": "금융", "compare": 3.46, "fluc_ratio": 0.73, "high_price": 476.45, "last_price": 476.43, "low_price": 470.04, "month": "11", "start_price": 474.23, "total_price": 1318608, "volume": 2699, "volume_price": 4062, "year": "2013", "dividend_ratio": 0.71, "pbr": 0.99, "per": 62.03}, {"date": "20131105", "market": "KOSDAQ", "name": "금융", "compare": 2.91, "fluc_ratio": 0.61, "high_price": 481.53, "last_price": 479.34, "low_price": 473.01, "month": "11", "start_price": 479.06, "total_price": 1303611, "volume": 2944, "volume_price": 4544, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.99, "per": 62.83}, {"date": "20131106", "market": "KOSDAQ", "name": "금융", "compare": -1.6, "fluc_ratio": -0.33, "high_price": 481.07, "last_price": 477.74, "low_price": 475.28, "month": "11", "start_price": 477.77, "total_price": 1299258, "volume": 3402, "volume_price": 4904, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.99, "per": 62.64}, {"date": "20131107", "market": "KOSDAQ", "name": "금융", "compare": 10.09, "fluc_ratio": 2.11, "high_price": 490.3, "last_price": 487.83, "low_price": 482.05, "month": "11", "start_price": 482.57, "total_price": 1326699, "volume": 5176, "volume_price": 8637, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.01, "per": 63.92}, {"date": "20131108", "market": "KOSDAQ", "name": "금융", "compare": 2.28, "fluc_ratio": 0.47, "high_price": 491.96, "last_price": 490.11, "low_price": 484.76, "month": "11", "start_price": 486.77, "total_price": 1332920, "volume": 3430, "volume_price": 5255, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.01, "per": 64.26}, {"date": "20131111", "market": "KOSDAQ", "name": "금융", "compare": -11.85, "fluc_ratio": -2.42, "high_price": 490.74, "last_price": 478.26, "low_price": 476.92, "month": "11", "start_price": 488.59, "total_price": 1300689, "volume": 3863, "volume_price": 5338, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.99, "per": 62.66}, {"date": "20131112", "market": "KOSDAQ", "name": "금융", "compare": 1.08, "fluc_ratio": 0.23, "high_price": 482.22, "last_price": 479.34, "low_price": 474.26, "month": "11", "start_price": 478.41, "total_price": 1303621, "volume": 2923, "volume_price": 3390, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.99, "per": 62.77}, {"date": "20131113", "market": "KOSDAQ", "name": "금융", "compare": -0.12, "fluc_ratio": -0.03, "high_price": 483.03, "last_price": 479.22, "low_price": 477.78, "month": "11", "start_price": 482.37, "total_price": 1303281, "volume": 3581, "volume_price": 3086, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.99, "per": 62.77}, {"date": "20131114", "market": "KOSDAQ", "name": "금융", "compare": -2.51, "fluc_ratio": -0.52, "high_price": 480.91, "last_price": 476.71, "low_price": 476.04, "month": "11", "start_price": 480.28, "total_price": 1296470, "volume": 3746, "volume_price": 3657, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.98, "per": 62.39}, {"date": "20131115", "market": "KOSDAQ", "name": "금융", "compare": 5.51, "fluc_ratio": 1.16, "high_price": 482.95, "last_price": 482.22, "low_price": 475.56, "month": "11", "start_price": 476.19, "total_price": 1311451, "volume": 1901, "volume_price": 2065, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.0, "per": 63.13}, {"date": "20131118", "market": "KOSDAQ", "name": "금융", "compare": 2.3, "fluc_ratio": 0.48, "high_price": 486.75, "last_price": 484.52, "low_price": 480.24, "month": "11", "start_price": 482, "total_price": 1317718, "volume": 2793, "volume_price": 3530, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.0, "per": 63.46}, {"date": "20131119", "market": "KOSDAQ", "name": "금융", "compare": -0.09, "fluc_ratio": -0.02, "high_price": 487.1, "last_price": 484.43, "low_price": 480.19, "month": "11", "start_price": 487.1, "total_price": 1315889, "volume": 3519, "volume_price": 3572, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.0, "per": 63.46}, {"date": "20131120", "market": "KOSDAQ", "name": "금융", "compare": -5.33, "fluc_ratio": -1.1, "high_price": 485.34, "last_price": 479.1, "low_price": 477.26, "month": "11", "start_price": 485.34, "total_price": 1302288, "volume": 2697, "volume_price": 3954, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.99, "per": 62.83}, {"date": "20131121", "market": "KOSDAQ", "name": "금융", "compare": -3.97, "fluc_ratio": -0.83, "high_price": 481.55, "last_price": 475.13, "low_price": 472.37, "month": "11", "start_price": 480.88, "total_price": 1305512, "volume": 2636, "volume_price": 4497, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.98, "per": 62.32}, {"date": "20131122", "market": "KOSDAQ", "name": "금융", "compare": -2.4, "fluc_ratio": -0.51, "high_price": 477.56, "last_price": 472.73, "low_price": 472.73, "month": "11", "start_price": 477.17, "total_price": 1300210, "volume": 2145, "volume_price": 2705, "year": "2013", "dividend_ratio": 0.73, "pbr": 0.98, "per": 62.1}, {"date": "20131125", "market": "KOSDAQ", "name": "금융", "compare": 6.9, "fluc_ratio": 1.46, "high_price": 479.63, "last_price": 479.63, "low_price": 471.46, "month": "11", "start_price": 473.71, "total_price": 1321839, "volume": 2174, "volume_price": 2978, "year": "2013", "dividend_ratio": 0.72, "pbr": 0.99, "per": 63.06}, {"date": "20131126", "market": "KOSDAQ", "name": "금융", "compare": 2.76, "fluc_ratio": 0.58, "high_price": 484.58, "last_price": 482.39, "low_price": 477.46, "month": "11", "start_price": 479.82, "total_price": 1329857, "volume": 2705, "volume_price": 5053, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.0, "per": 63.48}, {"date": "20131127", "market": "KOSDAQ", "name": "금융", "compare": -2.28, "fluc_ratio": -0.47, "high_price": 483.56, "last_price": 480.11, "low_price": 478.98, "month": "11", "start_price": 482, "total_price": 1323682, "volume": 1941, "volume_price": 3283, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.0, "per": 63.2}, {"date": "20131128", "market": "KOSDAQ", "name": "금융", "compare": 0.1, "fluc_ratio": 0.02, "high_price": 483.71, "last_price": 480.21, "low_price": 478.57, "month": "11", "start_price": 482.13, "total_price": 1323389, "volume": 2526, "volume_price": 3844, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.0, "per": 63.17}, {"date": "20131129", "market": "KOSDAQ", "name": "금융", "compare": 5.98, "fluc_ratio": 1.25, "high_price": 486.19, "last_price": 486.19, "low_price": 478.45, "month": "11", "start_price": 482.2, "total_price": 1293841, "volume": 2327, "volume_price": 2723, "year": "2013", "dividend_ratio": 0.73, "pbr": 0.99, "per": 63.82}, {"date": "20131202", "market": "KOSDAQ", "name": "금융", "compare": -2.19, "fluc_ratio": -0.45, "high_price": 492.95, "last_price": 484, "low_price": 481.02, "month": "12", "start_price": 485.73, "total_price": 1289142, "volume": 4155, "volume_price": 5946, "year": "2013", "dividend_ratio": 0.73, "pbr": 0.99, "per": 63.64}, {"date": "20131203", "market": "KOSDAQ", "name": "금융", "compare": -4.09, "fluc_ratio": -0.85, "high_price": 484.87, "last_price": 479.91, "low_price": 476.9, "month": "12", "start_price": 484.37, "total_price": 1278967, "volume": 2549, "volume_price": 3237, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.98, "per": 63.16}, {"date": "20131204", "market": "KOSDAQ", "name": "금융", "compare": 1.25, "fluc_ratio": 0.26, "high_price": 481.96, "last_price": 481.16, "low_price": 476.41, "month": "12", "start_price": 481.01, "total_price": 1282499, "volume": 2695, "volume_price": 3068, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.99, "per": 63.37}, {"date": "20131205", "market": "KOSDAQ", "name": "금융", "compare": 0.76, "fluc_ratio": 0.16, "high_price": 483.7, "last_price": 481.92, "low_price": 479.01, "month": "12", "start_price": 479.5, "total_price": 1285069, "volume": 1528, "volume_price": 2265, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.99, "per": 63.51}, {"date": "20131206", "market": "KOSDAQ", "name": "금융", "compare": -4.2, "fluc_ratio": -0.87, "high_price": 483.24, "last_price": 477.72, "low_price": 477.13, "month": "12", "start_price": 482.77, "total_price": 1272465, "volume": 2030, "volume_price": 2824, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.98, "per": 62.81}, {"date": "20131209", "market": "KOSDAQ", "name": "금융", "compare": -0.67, "fluc_ratio": -0.14, "high_price": 481.91, "last_price": 477.05, "low_price": 477.05, "month": "12", "start_price": 479.1, "total_price": 1271854, "volume": 1840, "volume_price": 2309, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.98, "per": 62.81}, {"date": "20131210", "market": "KOSDAQ", "name": "금융", "compare": -2.81, "fluc_ratio": -0.59, "high_price": 479.2, "last_price": 474.24, "low_price": 472.71, "month": "12", "start_price": 478.78, "total_price": 1264783, "volume": 2771, "volume_price": 3752, "year": "2013", "dividend_ratio": 0.75, "pbr": 0.97, "per": 62.49}, {"date": "20131211", "market": "KOSDAQ", "name": "금융", "compare": 10.55, "fluc_ratio": 2.22, "high_price": 497.82, "last_price": 484.79, "low_price": 479.06, "month": "12", "start_price": 479.09, "total_price": 1293686, "volume": 17834, "volume_price": 31607, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.0, "per": 63.98}, {"date": "20131212", "market": "KOSDAQ", "name": "금융", "compare": 1.73, "fluc_ratio": 0.36, "high_price": 490.97, "last_price": 486.52, "low_price": 480.99, "month": "12", "start_price": 487.46, "total_price": 1298062, "volume": 7681, "volume_price": 12839, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.0, "per": 64.2}, {"date": "20131213", "market": "KOSDAQ", "name": "금융", "compare": 4.18, "fluc_ratio": 0.86, "high_price": 492.59, "last_price": 490.7, "low_price": 484.2, "month": "12", "start_price": 488.15, "total_price": 1309745, "volume": 7549, "volume_price": 11719, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.01, "per": 64.8}, {"date": "20131216", "market": "KOSDAQ", "name": "금융", "compare": 0.46, "fluc_ratio": 0.09, "high_price": 493.42, "last_price": 491.16, "low_price": 488.09, "month": "12", "start_price": 490.3, "total_price": 1311298, "volume": 12427, "volume_price": 10944, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.01, "per": 64.9}, {"date": "20131217", "market": "KOSDAQ", "name": "금융", "compare": 0.6, "fluc_ratio": 0.12, "high_price": 495.5, "last_price": 491.76, "low_price": 490.32, "month": "12", "start_price": 492.88, "total_price": 1312830, "volume": 13517, "volume_price": 9128, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.01, "per": 64.98}, {"date": "20131218", "market": "KOSDAQ", "name": "금융", "compare": -10.83, "fluc_ratio": -2.2, "high_price": 493.23, "last_price": 480.93, "low_price": 476.06, "month": "12", "start_price": 493.23, "total_price": 1279908, "volume": 7715, "volume_price": 9574, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.98, "per": 63.18}, {"date": "20131219", "market": "KOSDAQ", "name": "금융", "compare": -2.44, "fluc_ratio": -0.51, "high_price": 484.5, "last_price": 478.49, "low_price": 477.18, "month": "12", "start_price": 483.6, "total_price": 1277561, "volume": 4375, "volume_price": 4454, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.98, "per": 63.17}, {"date": "20131220", "market": "KOSDAQ", "name": "금융", "compare": 5.39, "fluc_ratio": 1.13, "high_price": 485.51, "last_price": 483.88, "low_price": 477.59, "month": "12", "start_price": 480.18, "total_price": 1305800, "volume": 4997, "volume_price": 5678, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.0, "per": 64.02}, {"date": "20131223", "market": "KOSDAQ", "name": "금융", "compare": -2.93, "fluc_ratio": -0.61, "high_price": 485.14, "last_price": 480.95, "low_price": 477.98, "month": "12", "start_price": 481.75, "total_price": 1297910, "volume": 12486, "volume_price": 7958, "year": "2013", "dividend_ratio": 0.73, "pbr": 0.99, "per": 63.61}, {"date": "20131224", "market": "KOSDAQ", "name": "금융", "compare": -2.75, "fluc_ratio": -0.57, "high_price": 484.6, "last_price": 478.2, "low_price": 476.67, "month": "12", "start_price": 483.77, "total_price": 1290485, "volume": 3274, "volume_price": 2932, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.98, "per": 63.21}, {"date": "20131226", "market": "KOSDAQ", "name": "금융", "compare": -0.87, "fluc_ratio": -0.18, "high_price": 479.97, "last_price": 477.33, "low_price": 476.05, "month": "12", "start_price": 479.3, "total_price": 1288137, "volume": 2760, "volume_price": 2592, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.98, "per": 63.09}, {"date": "20131227", "market": "KOSDAQ", "name": "금융", "compare": 2.26, "fluc_ratio": 0.47, "high_price": 480.29, "last_price": 479.59, "low_price": 474.97, "month": "12", "start_price": 478.2, "total_price": 1294219, "volume": 1835, "volume_price": 2384, "year": "2013", "dividend_ratio": 0.74, "pbr": 0.99, "per": 63.34}, {"date": "20131230", "market": "KOSDAQ", "name": "금융", "compare": -8.41, "fluc_ratio": -1.75, "high_price": 482.2, "last_price": 471.18, "low_price": 471.18, "month": "12", "start_price": 481.72, "total_price": 1271525, "volume": 4006, "volume_price": 5880, "year": "2013", "dividend_ratio": 0.75, "pbr": 0.97, "per": 62.16}, {"date": "20140102", "market": "KOSDAQ", "name": "금융", "compare": 0.37, "fluc_ratio": 0.08, "high_price": 475.21, "last_price": 471.55, "low_price": 470.23, "month": "01", "start_price": 474.69, "total_price": 1272539, "volume": 2721, "volume_price": 4057, "year": "2014", "dividend_ratio": 0.75, "pbr": 0.97, "per": 62.22}, {"date": "20140103", "market": "KOSDAQ", "name": "금융", "compare": 0.29, "fluc_ratio": 0.06, "high_price": 474.43, "last_price": 471.84, "low_price": 469.22, "month": "01", "start_price": 473.43, "total_price": 1273314, "volume": 1388, "volume_price": 1759, "year": "2014", "dividend_ratio": 0.75, "pbr": 0.97, "per": 62.3}, {"date": "20140106", "market": "KOSDAQ", "name": "금융", "compare": 0.79, "fluc_ratio": 0.17, "high_price": 473.65, "last_price": 472.63, "low_price": 470.65, "month": "01", "start_price": 473.05, "total_price": 1275458, "volume": 1885, "volume_price": 2331, "year": "2014", "dividend_ratio": 0.75, "pbr": 0.97, "per": 62.42}, {"date": "20140107", "market": "KOSDAQ", "name": "금융", "compare": -0.4, "fluc_ratio": -0.08, "high_price": 474.23, "last_price": 472.23, "low_price": 471.65, "month": "01", "start_price": 472.42, "total_price": 1245508, "volume": 1299, "volume_price": 1284, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.76}, {"date": "20140108", "market": "KOSDAQ", "name": "금융", "compare": 2.42, "fluc_ratio": 0.51, "high_price": 475.94, "last_price": 474.65, "low_price": 473, "month": "01", "start_price": 473.84, "total_price": 1251903, "volume": 2306, "volume_price": 2636, "year": "2014", "dividend_ratio": 0.76, "pbr": 0.97, "per": 62.1}, {"date": "20140109", "market": "KOSDAQ", "name": "금융", "compare": 1.7, "fluc_ratio": 0.36, "high_price": 477.76, "last_price": 476.35, "low_price": 472.62, "month": "01", "start_price": 476.52, "total_price": 1256393, "volume": 1838, "volume_price": 2305, "year": "2014", "dividend_ratio": 0.76, "pbr": 0.97, "per": 62.28}, {"date": "20140110", "market": "KOSDAQ", "name": "금융", "compare": -3.61, "fluc_ratio": -0.76, "high_price": 477.38, "last_price": 472.74, "low_price": 470.47, "month": "01", "start_price": 477.38, "total_price": 1246853, "volume": 1818, "volume_price": 1971, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.76}, {"date": "20140113", "market": "KOSDAQ", "name": "금융", "compare": -1.84, "fluc_ratio": -0.39, "high_price": 473.05, "last_price": 470.9, "low_price": 466.04, "month": "01", "start_price": 472.1, "total_price": 1242009, "volume": 2790, "volume_price": 3328, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.54}, {"date": "20140114", "market": "KOSDAQ", "name": "금융", "compare": -1.61, "fluc_ratio": -0.34, "high_price": 472.3, "last_price": 469.29, "low_price": 464.54, "month": "01", "start_price": 467.85, "total_price": 1237769, "volume": 1216, "volume_price": 1493, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.33}, {"date": "20140115", "market": "KOSDAQ", "name": "금융", "compare": 2.9, "fluc_ratio": 0.62, "high_price": 472.2, "last_price": 472.19, "low_price": 468.8, "month": "01", "start_price": 469.63, "total_price": 1245410, "volume": 1602, "volume_price": 1917, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.71}, {"date": "20140116", "market": "KOSDAQ", "name": "금융", "compare": 0.22, "fluc_ratio": 0.05, "high_price": 473.51, "last_price": 472.41, "low_price": 470.75, "month": "01", "start_price": 473.51, "total_price": 1246003, "volume": 1644, "volume_price": 1648, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.72}, {"date": "20140117", "market": "KOSDAQ", "name": "금융", "compare": -1.96, "fluc_ratio": -0.41, "high_price": 473.58, "last_price": 470.45, "low_price": 469.76, "month": "01", "start_price": 473.58, "total_price": 1240812, "volume": 2059, "volume_price": 1953, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.47}, {"date": "20140120", "market": "KOSDAQ", "name": "금융", "compare": 1.26, "fluc_ratio": 0.27, "high_price": 473.67, "last_price": 471.71, "low_price": 470.09, "month": "01", "start_price": 471.17, "total_price": 1244140, "volume": 3030, "volume_price": 3343, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.66}, {"date": "20140121", "market": "KOSDAQ", "name": "금융", "compare": -1.89, "fluc_ratio": -0.4, "high_price": 472.45, "last_price": 469.82, "low_price": 469.45, "month": "01", "start_price": 472.14, "total_price": 1239171, "volume": 1983, "volume_price": 2002, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.4}, {"date": "20140122", "market": "KOSDAQ", "name": "금융", "compare": 0.93, "fluc_ratio": 0.2, "high_price": 471.94, "last_price": 470.75, "low_price": 469.56, "month": "01", "start_price": 471.8, "total_price": 1241616, "volume": 1860, "volume_price": 1538, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.53}, {"date": "20140123", "market": "KOSDAQ", "name": "금융", "compare": 1.6, "fluc_ratio": 0.34, "high_price": 474.92, "last_price": 472.35, "low_price": 471.73, "month": "01", "start_price": 472.05, "total_price": 1247487, "volume": 1763, "volume_price": 1871, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.73}, {"date": "20140124", "market": "KOSDAQ", "name": "금융", "compare": -2.01, "fluc_ratio": -0.43, "high_price": 472.67, "last_price": 470.34, "low_price": 468.95, "month": "01", "start_price": 472.67, "total_price": 1242175, "volume": 1801, "volume_price": 1843, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.49}, {"date": "20140127", "market": "KOSDAQ", "name": "금융", "compare": -4.9, "fluc_ratio": -1.04, "high_price": 467.75, "last_price": 465.44, "low_price": 464.22, "month": "01", "start_price": 467.38, "total_price": 1229235, "volume": 2725, "volume_price": 2931, "year": "2014", "dividend_ratio": 0.78, "pbr": 0.95, "per": 60.89}, {"date": "20140128", "market": "KOSDAQ", "name": "금융", "compare": 1.74, "fluc_ratio": 0.37, "high_price": 467.81, "last_price": 467.18, "low_price": 462.17, "month": "01", "start_price": 465.52, "total_price": 1233833, "volume": 1594, "volume_price": 1382, "year": "2014", "dividend_ratio": 0.78, "pbr": 0.95, "per": 61.07}, {"date": "20140129", "market": "KOSDAQ", "name": "금융", "compare": 4.85, "fluc_ratio": 1.04, "high_price": 472.75, "last_price": 472.03, "low_price": 467.8, "month": "01", "start_price": 468.28, "total_price": 1246644, "volume": 2112, "volume_price": 2380, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.72}, {"date": "20140203", "market": "KOSDAQ", "name": "금융", "compare": 0.95, "fluc_ratio": 0.2, "high_price": 474.51, "last_price": 472.98, "low_price": 470.14, "month": "02", "start_price": 471.57, "total_price": 1249151, "volume": 2000, "volume_price": 2292, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.97, "per": 61.85}, {"date": "20140204", "market": "KOSDAQ", "name": "금융", "compare": -3.93, "fluc_ratio": -0.83, "high_price": 472.07, "last_price": 469.05, "low_price": 468.26, "month": "02", "start_price": 472.05, "total_price": 1238765, "volume": 1762, "volume_price": 2133, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.33}, {"date": "20140205", "market": "KOSDAQ", "name": "금융", "compare": 1.65, "fluc_ratio": 0.35, "high_price": 472.19, "last_price": 470.7, "low_price": 468.19, "month": "02", "start_price": 470.32, "total_price": 1243662, "volume": 2586, "volume_price": 3019, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.55}, {"date": "20140206", "market": "KOSDAQ", "name": "금융", "compare": 2.51, "fluc_ratio": 0.53, "high_price": 474.32, "last_price": 473.21, "low_price": 470.11, "month": "02", "start_price": 472.79, "total_price": 1250295, "volume": 2037, "volume_price": 2440, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.97, "per": 61.88}, {"date": "20140207", "market": "KOSDAQ", "name": "금융", "compare": -3.81, "fluc_ratio": -0.81, "high_price": 474.48, "last_price": 469.4, "low_price": 469, "month": "02", "start_price": 473.79, "total_price": 1240236, "volume": 3128, "volume_price": 4010, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.35}, {"date": "20140210", "market": "KOSDAQ", "name": "금융", "compare": -0.55, "fluc_ratio": -0.12, "high_price": 471.05, "last_price": 468.85, "low_price": 466.86, "month": "02", "start_price": 470.77, "total_price": 1238775, "volume": 1914, "volume_price": 2247, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.26}, {"date": "20140211", "market": "KOSDAQ", "name": "금융", "compare": -0.76, "fluc_ratio": -0.16, "high_price": 469.92, "last_price": 468.09, "low_price": 465.84, "month": "02", "start_price": 468.89, "total_price": 1236762, "volume": 5074, "volume_price": 3044, "year": "2014", "dividend_ratio": 0.78, "pbr": 0.96, "per": 61.15}, {"date": "20140212", "market": "KOSDAQ", "name": "금융", "compare": 3.28, "fluc_ratio": 0.7, "high_price": 471.46, "last_price": 471.37, "low_price": 468.44, "month": "02", "start_price": 469.38, "total_price": 1245446, "volume": 3228, "volume_price": 2604, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.58}, {"date": "20140213", "market": "KOSDAQ", "name": "금융", "compare": -0.1, "fluc_ratio": -0.02, "high_price": 471.97, "last_price": 471.27, "low_price": 469.43, "month": "02", "start_price": 471.4, "total_price": 1245169, "volume": 2206, "volume_price": 2128, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.57}, {"date": "20140214", "market": "KOSDAQ", "name": "금융", "compare": -0.66, "fluc_ratio": -0.14, "high_price": 473.64, "last_price": 470.61, "low_price": 469.43, "month": "02", "start_price": 473.08, "total_price": 1243423, "volume": 3829, "volume_price": 2280, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.96, "per": 61.48}, {"date": "20140217", "market": "KOSDAQ", "name": "금융", "compare": 2.58, "fluc_ratio": 0.55, "high_price": 473.31, "last_price": 473.19, "low_price": 469, "month": "02", "start_price": 471.06, "total_price": 1250236, "volume": 4154, "volume_price": 2657, "year": "2014", "dividend_ratio": 0.77, "pbr": 0.97, "per": 61.81}, {"date": "20140218", "market": "KOSDAQ", "name": "금융", "compare": 6.84, "fluc_ratio": 1.45, "high_price": 483.15, "last_price": 480.03, "low_price": 475.56, "month": "02", "start_price": 475.56, "total_price": 1268334, "volume": 13200, "volume_price": 10342, "year": "2014", "dividend_ratio": 0.76, "pbr": 0.98, "per": 62.75}, {"date": "20140219", "market": "KOSDAQ", "name": "금융", "compare": -0.5, "fluc_ratio": -0.1, "high_price": 484.56, "last_price": 479.53, "low_price": 478.23, "month": "02", "start_price": 483.27, "total_price": 1267003, "volume": 6923, "volume_price": 5572, "year": "2014", "dividend_ratio": 0.76, "pbr": 0.98, "per": 62.7}, {"date": "20140220", "market": "KOSDAQ", "name": "금융", "compare": -0.42, "fluc_ratio": -0.09, "high_price": 480.86, "last_price": 479.11, "low_price": 477.35, "month": "02", "start_price": 479.63, "total_price": 1265901, "volume": 3547, "volume_price": 3188, "year": "2014", "dividend_ratio": 0.76, "pbr": 0.98, "per": 62.61}, {"date": "20140221", "market": "KOSDAQ", "name": "금융", "compare": 0.43, "fluc_ratio": 0.09, "high_price": 485.18, "last_price": 479.54, "low_price": 479.08, "month": "02", "start_price": 481.11, "total_price": 1267038, "volume": 9161, "volume_price": 6633, "year": "2014", "dividend_ratio": 0.76, "pbr": 0.98, "per": 62.67}, {"date": "20140224", "market": "KOSDAQ", "name": "금융", "compare": 4.79, "fluc_ratio": 1, "high_price": 484.75, "last_price": 484.33, "low_price": 480.87, "month": "02", "start_price": 483.06, "total_price": 1279692, "volume": 7525, "volume_price": 5220, "year": "2014", "dividend_ratio": 0.75, "pbr": 0.99, "per": 63.33}, {"date": "20140225", "market": "KOSDAQ", "name": "금융", "compare": -2.32, "fluc_ratio": -0.48, "high_price": 487.25, "last_price": 482.01, "low_price": 480.12, "month": "02", "start_price": 486.3, "total_price": 1273550, "volume": 8983, "volume_price": 7420, "year": "2014", "dividend_ratio": 0.75, "pbr": 0.98, "per": 62.99}, {"date": "20140226", "market": "KOSDAQ", "name": "금융", "compare": -2.82, "fluc_ratio": -0.59, "high_price": 482.71, "last_price": 479.19, "low_price": 477.55, "month": "02", "start_price": 482.52, "total_price": 1266113, "volume": 3665, "volume_price": 3281, "year": "2014", "dividend_ratio": 0.76, "pbr": 0.98, "per": 62.62}, {"date": "20140227", "market": "KOSDAQ", "name": "금융", "compare": -1.25, "fluc_ratio": -0.26, "high_price": 482.26, "last_price": 477.94, "low_price": 475.86, "month": "02", "start_price": 481.65, "total_price": 1262793, "volume": 5030, "volume_price": 3363, "year": "2014", "dividend_ratio": 0.76, "pbr": 0.98, "per": 62.45}, {"date": "20140228", "market": "KOSDAQ", "name": "금융", "compare": 0.2, "fluc_ratio": 0.04, "high_price": 478.78, "last_price": 478.14, "low_price": 475.95, "month": "02", "start_price": 477.67, "total_price": 1263321, "volume": 3358, "volume_price": 2160, "year": "2014", "dividend_ratio": 0.76, "pbr": 0.98, "per": 62.49}, {"date": "20140303", "market": "KOSDAQ", "name": "금융", "compare": 6.03, "fluc_ratio": 1.26, "high_price": 484.17, "last_price": 484.17, "low_price": 476.33, "month": "03", "start_price": 478.38, "total_price": 1279261, "volume": 4153, "volume_price": 4820, "year": "2014", "dividend_ratio": 0.75, "pbr": 0.99, "per": 63.33}, {"date": "20140304", "market": "KOSDAQ", "name": "금융", "compare": 1.15, "fluc_ratio": 0.24, "high_price": 486.04, "last_price": 485.32, "low_price": 479.99, "month": "03", "start_price": 482.5, "total_price": 1282312, "volume": 5710, "volume_price": 7707, "year": "2014", "dividend_ratio": 0.75, "pbr": 0.99, "per": 63.47}, {"date": "20140305", "market": "KOSDAQ", "name": "금융", "compare": 2.5, "fluc_ratio": 0.52, "high_price": 491.38, "last_price": 487.82, "low_price": 485.17, "month": "03", "start_price": 488.07, "total_price": 1288911, "volume": 5362, "volume_price": 7024, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.0, "per": 63.81}, {"date": "20140306", "market": "KOSDAQ", "name": "금융", "compare": 9.58, "fluc_ratio": 1.96, "high_price": 497.4, "last_price": 497.4, "low_price": 487.01, "month": "03", "start_price": 488.86, "total_price": 1314227, "volume": 7088, "volume_price": 9155, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.02, "per": 65.11}, {"date": "20140307", "market": "KOSDAQ", "name": "금융", "compare": 1.4, "fluc_ratio": 0.28, "high_price": 498.8, "last_price": 498.8, "low_price": 492.1, "month": "03", "start_price": 496.92, "total_price": 1317918, "volume": 4313, "volume_price": 5579, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.02, "per": 65.29}, {"date": "20140310", "market": "KOSDAQ", "name": "금융", "compare": -7.29, "fluc_ratio": -1.46, "high_price": 499.12, "last_price": 491.51, "low_price": 487.04, "month": "03", "start_price": 498.8, "total_price": 1298660, "volume": 4842, "volume_price": 6651, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.0, "per": 64.3}, {"date": "20140311", "market": "KOSDAQ", "name": "금융", "compare": 13.12, "fluc_ratio": 2.67, "high_price": 507.02, "last_price": 504.63, "low_price": 493.53, "month": "03", "start_price": 494.01, "total_price": 1333308, "volume": 8508, "volume_price": 14154, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.03, "per": 66.19}, {"date": "20140312", "market": "KOSDAQ", "name": "금융", "compare": 1.24, "fluc_ratio": 0.25, "high_price": 512.27, "last_price": 505.87, "low_price": 502.1, "month": "03", "start_price": 507.59, "total_price": 1336589, "volume": 9592, "volume_price": 16992, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.32}, {"date": "20140313", "market": "KOSDAQ", "name": "금융", "compare": -1.1, "fluc_ratio": -0.22, "high_price": 508.91, "last_price": 504.77, "low_price": 501.16, "month": "03", "start_price": 507.84, "total_price": 1333678, "volume": 4763, "volume_price": 8071, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.03, "per": 66.23}, {"date": "20140314", "market": "KOSDAQ", "name": "금융", "compare": -0.46, "fluc_ratio": -0.09, "high_price": 506.05, "last_price": 504.31, "low_price": 499.17, "month": "03", "start_price": 503.27, "total_price": 1332466, "volume": 4765, "volume_price": 6859, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.03, "per": 66.08}, {"date": "20140317", "market": "KOSDAQ", "name": "금융", "compare": 9.42, "fluc_ratio": 1.87, "high_price": 520.55, "last_price": 513.73, "low_price": 503.64, "month": "03", "start_price": 504.95, "total_price": 1357356, "volume": 11368, "volume_price": 21712, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.05, "per": 67.42}, {"date": "20140318", "market": "KOSDAQ", "name": "금융", "compare": -7.2, "fluc_ratio": -1.4, "high_price": 517.43, "last_price": 506.53, "low_price": 501.71, "month": "03", "start_price": 515.04, "total_price": 1338338, "volume": 4694, "volume_price": 7938, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.51}, {"date": "20140319", "market": "KOSDAQ", "name": "금융", "compare": -4.72, "fluc_ratio": -0.93, "high_price": 507.29, "last_price": 501.81, "low_price": 496.87, "month": "03", "start_price": 505.27, "total_price": 1325856, "volume": 3424, "volume_price": 5443, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.03, "per": 65.84}, {"date": "20140320", "market": "KOSDAQ", "name": "금융", "compare": 3.1, "fluc_ratio": 0.62, "high_price": 506.72, "last_price": 504.91, "low_price": 502.32, "month": "03", "start_price": 505.86, "total_price": 1334046, "volume": 2752, "volume_price": 4105, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.03, "per": 66.24}, {"date": "20140321", "market": "KOSDAQ", "name": "금융", "compare": -3.23, "fluc_ratio": -0.64, "high_price": 509.37, "last_price": 501.68, "low_price": 501.16, "month": "03", "start_price": 509.37, "total_price": 1325513, "volume": 2520, "volume_price": 4102, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.03, "per": 65.75}, {"date": "20140324", "market": "KOSDAQ", "name": "금융", "compare": 1.71, "fluc_ratio": 0.34, "high_price": 519, "last_price": 503.39, "low_price": 498.4, "month": "03", "start_price": 518.66, "total_price": 1330042, "volume": 2794, "volume_price": 3199, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.03, "per": 65.97}, {"date": "20140325", "market": "KOSDAQ", "name": "금융", "compare": -4.07, "fluc_ratio": -0.81, "high_price": 505.84, "last_price": 499.32, "low_price": 499.21, "month": "03", "start_price": 504.27, "total_price": 1319276, "volume": 1880, "volume_price": 2282, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.02, "per": 65.46}, {"date": "20140326", "market": "KOSDAQ", "name": "금융", "compare": 8.02, "fluc_ratio": 1.61, "high_price": 510.21, "last_price": 507.34, "low_price": 502.06, "month": "03", "start_price": 503.95, "total_price": 1340481, "volume": 5104, "volume_price": 6439, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.52}, {"date": "20140327", "market": "KOSDAQ", "name": "금융", "compare": -1.52, "fluc_ratio": -0.3, "high_price": 510.42, "last_price": 505.82, "low_price": 504.7, "month": "03", "start_price": 509.06, "total_price": 1336462, "volume": 2471, "volume_price": 2714, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.32}, {"date": "20140328", "market": "KOSDAQ", "name": "금융", "compare": 2.57, "fluc_ratio": 0.51, "high_price": 508.45, "last_price": 508.39, "low_price": 503.1, "month": "03", "start_price": 507, "total_price": 1343247, "volume": 3074, "volume_price": 3398, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.7}, {"date": "20140331", "market": "KOSDAQ", "name": "금융", "compare": 1.01, "fluc_ratio": 0.2, "high_price": 511.35, "last_price": 509.4, "low_price": 505.35, "month": "03", "start_price": 510.98, "total_price": 1345931, "volume": 2286, "volume_price": 2822, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.87}, {"date": "20140401", "market": "KOSDAQ", "name": "금융", "compare": 0.48, "fluc_ratio": 0.09, "high_price": 510.57, "last_price": 509.88, "low_price": 505.16, "month": "04", "start_price": 508.65, "total_price": 1347202, "volume": 2082, "volume_price": 2911, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.05, "per": 66.93}, {"date": "20140402", "market": "KOSDAQ", "name": "금융", "compare": -3.71, "fluc_ratio": -0.73, "high_price": 511.29, "last_price": 506.17, "low_price": 506.17, "month": "04", "start_price": 510.65, "total_price": 1337401, "volume": 1469, "volume_price": 2137, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.47}, {"date": "20140403", "market": "KOSDAQ", "name": "금융", "compare": -6.13, "fluc_ratio": -1.21, "high_price": 507.92, "last_price": 500.04, "low_price": 500.04, "month": "04", "start_price": 507.83, "total_price": 1321181, "volume": 7504, "volume_price": 5403, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.03, "per": 65.62}, {"date": "20140404", "market": "KOSDAQ", "name": "금융", "compare": 1.1, "fluc_ratio": 0.22, "high_price": 503.55, "last_price": 501.14, "low_price": 498.42, "month": "04", "start_price": 501.45, "total_price": 1324111, "volume": 3683, "volume_price": 3414, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.03, "per": 65.79}, {"date": "20140407", "market": "KOSDAQ", "name": "금융", "compare": 0.78, "fluc_ratio": 0.16, "high_price": 503.47, "last_price": 501.92, "low_price": 499.97, "month": "04", "start_price": 501.33, "total_price": 1326168, "volume": 1976, "volume_price": 2210, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.03, "per": 65.91}, {"date": "20140408", "market": "KOSDAQ", "name": "금융", "compare": -3.12, "fluc_ratio": -0.62, "high_price": 501.22, "last_price": 498.8, "low_price": 497.5, "month": "04", "start_price": 500.78, "total_price": 1317928, "volume": 1664, "volume_price": 1524, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.02, "per": 65.48}, {"date": "20140409", "market": "KOSDAQ", "name": "금융", "compare": 8.76, "fluc_ratio": 1.76, "high_price": 508.32, "last_price": 507.56, "low_price": 500.18, "month": "04", "start_price": 500.76, "total_price": 1341068, "volume": 3111, "volume_price": 4111, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.68}, {"date": "20140410", "market": "KOSDAQ", "name": "금융", "compare": -2.42, "fluc_ratio": -0.48, "high_price": 509.14, "last_price": 505.14, "low_price": 503.3, "month": "04", "start_price": 508.75, "total_price": 1334659, "volume": 1868, "volume_price": 2594, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.34}, {"date": "20140411", "market": "KOSDAQ", "name": "금융", "compare": -5.88, "fluc_ratio": -1.16, "high_price": 503.35, "last_price": 499.26, "low_price": 498.02, "month": "04", "start_price": 502.47, "total_price": 1319127, "volume": 1807, "volume_price": 2273, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.02, "per": 65.52}, {"date": "20140414", "market": "KOSDAQ", "name": "금융", "compare": 0.61, "fluc_ratio": 0.12, "high_price": 501.12, "last_price": 499.87, "low_price": 497.15, "month": "04", "start_price": 499.18, "total_price": 1320748, "volume": 1660, "volume_price": 1788, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.03, "per": 65.65}, {"date": "20140415", "market": "KOSDAQ", "name": "금융", "compare": 6.99, "fluc_ratio": 1.4, "high_price": 507.63, "last_price": 506.86, "low_price": 498.23, "month": "04", "start_price": 501.3, "total_price": 1339201, "volume": 20394, "volume_price": 21031, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.61}, {"date": "20140416", "market": "KOSDAQ", "name": "금융", "compare": 1.27, "fluc_ratio": 0.25, "high_price": 512.05, "last_price": 508.13, "low_price": 506.21, "month": "04", "start_price": 507.32, "total_price": 1342576, "volume": 15565, "volume_price": 18756, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.79}, {"date": "20140417", "market": "KOSDAQ", "name": "금융", "compare": -1.01, "fluc_ratio": -0.2, "high_price": 511.66, "last_price": 507.12, "low_price": 505.5, "month": "04", "start_price": 508.7, "total_price": 1339904, "volume": 6438, "volume_price": 7233, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.61}, {"date": "20140418", "market": "KOSDAQ", "name": "금융", "compare": 1.88, "fluc_ratio": 0.37, "high_price": 510.11, "last_price": 509, "low_price": 506.74, "month": "04", "start_price": 507.71, "total_price": 1344873, "volume": 4757, "volume_price": 5543, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.87}, {"date": "20140421", "market": "KOSDAQ", "name": "금융", "compare": -2.66, "fluc_ratio": -0.52, "high_price": 510.23, "last_price": 506.34, "low_price": 506.05, "month": "04", "start_price": 510.23, "total_price": 1337837, "volume": 2513, "volume_price": 2540, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.54}, {"date": "20140422", "market": "KOSDAQ", "name": "금융", "compare": -0.17, "fluc_ratio": -0.03, "high_price": 510.47, "last_price": 506.17, "low_price": 506.01, "month": "04", "start_price": 507.92, "total_price": 1337389, "volume": 2852, "volume_price": 3369, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.04, "per": 66.54}, {"date": "20140423", "market": "KOSDAQ", "name": "금융", "compare": -3.4, "fluc_ratio": -0.67, "high_price": 509.34, "last_price": 502.77, "low_price": 502.61, "month": "04", "start_price": 508.09, "total_price": 1328417, "volume": 4060, "volume_price": 5268, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.03, "per": 66.06}, {"date": "20140424", "market": "KOSDAQ", "name": "금융", "compare": -7.17, "fluc_ratio": -1.43, "high_price": 504.29, "last_price": 495.6, "low_price": 493.11, "month": "04", "start_price": 502, "total_price": 1309458, "volume": 3086, "volume_price": 3862, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.02, "per": 65.12}, {"date": "20140425", "market": "KOSDAQ", "name": "금융", "compare": -7.22, "fluc_ratio": -1.46, "high_price": 498.03, "last_price": 488.38, "low_price": 484.59, "month": "04", "start_price": 497.91, "total_price": 1290395, "volume": 3303, "volume_price": 4506, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.0, "per": 64.13}, {"date": "20140428", "market": "KOSDAQ", "name": "금융", "compare": -1.23, "fluc_ratio": -0.25, "high_price": 489.84, "last_price": 487.15, "low_price": 486.41, "month": "04", "start_price": 488.77, "total_price": 1303672, "volume": 3168, "volume_price": 4911, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.0, "per": 63.94}, {"date": "20140429", "market": "KOSDAQ", "name": "금융", "compare": 0.69, "fluc_ratio": 0.14, "high_price": 494.94, "last_price": 487.84, "low_price": 487.25, "month": "04", "start_price": 487.69, "total_price": 1305539, "volume": 2243, "volume_price": 2732, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.0, "per": 64.1}, {"date": "20140430", "market": "KOSDAQ", "name": "금융", "compare": 11.69, "fluc_ratio": 2.4, "high_price": 501.83, "last_price": 499.53, "low_price": 488.39, "month": "04", "start_price": 489.54, "total_price": 1336809, "volume": 3516, "volume_price": 5368, "year": "2014", "dividend_ratio": 0.91, "pbr": 0.98, "per": 22.82}, {"date": "20140502", "market": "KOSDAQ", "name": "금융", "compare": -2.9, "fluc_ratio": -0.58, "high_price": 500.33, "last_price": 496.63, "low_price": 493.61, "month": "05", "start_price": 498.86, "total_price": 1329040, "volume": 1880, "volume_price": 1968, "year": "2014", "dividend_ratio": 0.92, "pbr": 0.97, "per": 22.68}, {"date": "20140507", "market": "KOSDAQ", "name": "금융", "compare": -2.97, "fluc_ratio": -0.6, "high_price": 499.94, "last_price": 493.66, "low_price": 493.28, "month": "05", "start_price": 496.58, "total_price": 1321113, "volume": 11721, "volume_price": 18889, "year": "2014", "dividend_ratio": 0.92, "pbr": 0.96, "per": 22.52}, {"date": "20140508", "market": "KOSDAQ", "name": "금융", "compare": 14.32, "fluc_ratio": 2.9, "high_price": 512.21, "last_price": 507.98, "low_price": 500.3, "month": "05", "start_price": 500.65, "total_price": 1370776, "volume": 7908, "volume_price": 14083, "year": "2014", "dividend_ratio": 0.89, "pbr": 0.99, "per": 23.21}, {"date": "20140509", "market": "KOSDAQ", "name": "금융", "compare": -1.43, "fluc_ratio": -0.28, "high_price": 510.67, "last_price": 506.55, "low_price": 505.31, "month": "05", "start_price": 509.28, "total_price": 1366920, "volume": 3418, "volume_price": 5061, "year": "2014", "dividend_ratio": 0.9, "pbr": 0.99, "per": 23.14}, {"date": "20140512", "market": "KOSDAQ", "name": "금융", "compare": 3.95, "fluc_ratio": 0.78, "high_price": 514.21, "last_price": 510.5, "low_price": 505.14, "month": "05", "start_price": 509.45, "total_price": 1377592, "volume": 3799, "volume_price": 5907, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.0, "per": 23.36}, {"date": "20140513", "market": "KOSDAQ", "name": "금융", "compare": -0.87, "fluc_ratio": -0.17, "high_price": 518.6, "last_price": 509.63, "low_price": 508.63, "month": "05", "start_price": 512.35, "total_price": 1375239, "volume": 3787, "volume_price": 5652, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.0, "per": 23.29}, {"date": "20140514", "market": "KOSDAQ", "name": "금융", "compare": 1.18, "fluc_ratio": 0.23, "high_price": 514.05, "last_price": 510.81, "low_price": 505.59, "month": "05", "start_price": 505.59, "total_price": 1378430, "volume": 5776, "volume_price": 7804, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.0, "per": 23.34}, {"date": "20140515", "market": "KOSDAQ", "name": "금융", "compare": 2.59, "fluc_ratio": 0.51, "high_price": 516.08, "last_price": 513.4, "low_price": 508.78, "month": "05", "start_price": 511.51, "total_price": 1385399, "volume": 3562, "volume_price": 4454, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.0, "per": 23.47}, {"date": "20140516", "market": "KOSDAQ", "name": "금융", "compare": -1.64, "fluc_ratio": -0.32, "high_price": 516.47, "last_price": 511.76, "low_price": 511.76, "month": "05", "start_price": 513.73, "total_price": 1380975, "volume": 2678, "volume_price": 3682, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.0, "per": 23.39}, {"date": "20140519", "market": "KOSDAQ", "name": "금융", "compare": -2.48, "fluc_ratio": -0.48, "high_price": 516.38, "last_price": 509.28, "low_price": 504.53, "month": "05", "start_price": 512.91, "total_price": 1374286, "volume": 3363, "volume_price": 4240, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.0, "per": 23.29}, {"date": "20140520", "market": "KOSDAQ", "name": "금융", "compare": 0.12, "fluc_ratio": 0.02, "high_price": 511.11, "last_price": 509.4, "low_price": 502.8, "month": "05", "start_price": 510.98, "total_price": 1374616, "volume": 4063, "volume_price": 4120, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.0, "per": 23.3}, {"date": "20140521", "market": "KOSDAQ", "name": "금융", "compare": -6.71, "fluc_ratio": -1.32, "high_price": 510.3, "last_price": 502.69, "low_price": 502.17, "month": "05", "start_price": 508.77, "total_price": 1356505, "volume": 3048, "volume_price": 3932, "year": "2014", "dividend_ratio": 0.9, "pbr": 0.98, "per": 22.96}, {"date": "20140522", "market": "KOSDAQ", "name": "금융", "compare": -0.7, "fluc_ratio": -0.14, "high_price": 505.81, "last_price": 501.99, "low_price": 500.84, "month": "05", "start_price": 504, "total_price": 1354627, "volume": 2666, "volume_price": 2637, "year": "2014", "dividend_ratio": 0.91, "pbr": 0.98, "per": 22.93}, {"date": "20140523", "market": "KOSDAQ", "name": "금융", "compare": 0.12, "fluc_ratio": 0.02, "high_price": 506.77, "last_price": 502.11, "low_price": 500.98, "month": "05", "start_price": 503.59, "total_price": 1354936, "volume": 2078, "volume_price": 2907, "year": "2014", "dividend_ratio": 0.91, "pbr": 0.98, "per": 22.91}, {"date": "20140526", "market": "KOSDAQ", "name": "금융", "compare": 16.11, "fluc_ratio": 3.21, "high_price": 518.22, "last_price": 518.22, "low_price": 501.61, "month": "05", "start_price": 504.22, "total_price": 1398408, "volume": 5480, "volume_price": 10770, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.01, "per": 23.68}, {"date": "20140527", "market": "KOSDAQ", "name": "금융", "compare": 6.45, "fluc_ratio": 1.24, "high_price": 526.09, "last_price": 524.67, "low_price": 518.17, "month": "05", "start_price": 519.25, "total_price": 1415828, "volume": 19435, "volume_price": 24646, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.03, "per": 24.01}, {"date": "20140528", "market": "KOSDAQ", "name": "금융", "compare": 1.3, "fluc_ratio": 0.25, "high_price": 528.56, "last_price": 525.97, "low_price": 519.81, "month": "05", "start_price": 524.09, "total_price": 1419320, "volume": 11251, "volume_price": 16714, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.03, "per": 24.05}, {"date": "20140529", "market": "KOSDAQ", "name": "금융", "compare": -0.2, "fluc_ratio": -0.04, "high_price": 529.71, "last_price": 525.77, "low_price": 523.14, "month": "05", "start_price": 524.11, "total_price": 1418797, "volume": 5476, "volume_price": 9558, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.03, "per": 24.02}, {"date": "20140530", "market": "KOSDAQ", "name": "금융", "compare": -7.31, "fluc_ratio": -1.39, "high_price": 528.16, "last_price": 518.46, "low_price": 517.68, "month": "05", "start_price": 525.82, "total_price": 1399052, "volume": 3324, "volume_price": 5371, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.01, "per": 23.65}, {"date": "20140602", "market": "KOSDAQ", "name": "금융", "compare": -4, "fluc_ratio": -0.77, "high_price": 522.6, "last_price": 514.46, "low_price": 508.76, "month": "06", "start_price": 520.11, "total_price": 1388282, "volume": 2300, "volume_price": 3265, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.0, "per": 23.45}, {"date": "20140603", "market": "KOSDAQ", "name": "금융", "compare": -1.72, "fluc_ratio": -0.33, "high_price": 518.93, "last_price": 512.74, "low_price": 509.42, "month": "06", "start_price": 515.95, "total_price": 1383628, "volume": 1814, "volume_price": 2309, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.0, "per": 23.37}, {"date": "20140605", "market": "KOSDAQ", "name": "금융", "compare": 3.27, "fluc_ratio": 0.64, "high_price": 519.14, "last_price": 516.01, "low_price": 513.3, "month": "06", "start_price": 513.66, "total_price": 1392462, "volume": 2710, "volume_price": 3192, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.01, "per": 23.53}, {"date": "20140609", "market": "KOSDAQ", "name": "금융", "compare": 0.39, "fluc_ratio": 0.08, "high_price": 521.49, "last_price": 516.4, "low_price": 514.05, "month": "06", "start_price": 519.43, "total_price": 1393517, "volume": 2364, "volume_price": 2824, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.01, "per": 23.57}, {"date": "20140610", "market": "KOSDAQ", "name": "금융", "compare": -3.18, "fluc_ratio": -0.62, "high_price": 518.64, "last_price": 513.22, "low_price": 511.57, "month": "06", "start_price": 516.6, "total_price": 1392165, "volume": 5788, "volume_price": 12668, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.0, "per": 23.41}, {"date": "20140611", "market": "KOSDAQ", "name": "금융", "compare": 4.1, "fluc_ratio": 0.8, "high_price": 523.63, "last_price": 517.32, "low_price": 511.93, "month": "06", "start_price": 512.14, "total_price": 1403293, "volume": 6196, "volume_price": 13420, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.01, "per": 23.64}, {"date": "20140612", "market": "KOSDAQ", "name": "금융", "compare": 2.43, "fluc_ratio": 0.47, "high_price": 520.18, "last_price": 519.75, "low_price": 515.86, "month": "06", "start_price": 515.86, "total_price": 1409882, "volume": 2137, "volume_price": 3643, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.02, "per": 23.76}, {"date": "20140613", "market": "KOSDAQ", "name": "금융", "compare": -6.06, "fluc_ratio": -1.17, "high_price": 521.94, "last_price": 513.69, "low_price": 513.69, "month": "06", "start_price": 521.42, "total_price": 1393440, "volume": 2867, "volume_price": 3922, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.0, "per": 23.47}, {"date": "20140616", "market": "KOSDAQ", "name": "금융", "compare": 3.78, "fluc_ratio": 0.74, "high_price": 518.01, "last_price": 517.47, "low_price": 510.4, "month": "06", "start_price": 511.88, "total_price": 1403716, "volume": 2843, "volume_price": 3951, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.01, "per": 23.7}, {"date": "20140617", "market": "KOSDAQ", "name": "금융", "compare": -1.53, "fluc_ratio": -0.3, "high_price": 517.91, "last_price": 515.94, "low_price": 514.57, "month": "06", "start_price": 517.34, "total_price": 1399550, "volume": 3755, "volume_price": 3556, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.01, "per": 23.65}, {"date": "20140618", "market": "KOSDAQ", "name": "금융", "compare": 2.72, "fluc_ratio": 0.53, "high_price": 518.66, "last_price": 518.66, "low_price": 513.85, "month": "06", "start_price": 517.25, "total_price": 1406936, "volume": 2663, "volume_price": 3032, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.02, "per": 23.75}, {"date": "20140619", "market": "KOSDAQ", "name": "금융", "compare": 7.12, "fluc_ratio": 1.37, "high_price": 527.58, "last_price": 525.78, "low_price": 517.65, "month": "06", "start_price": 519, "total_price": 1424070, "volume": 2868, "volume_price": 4572, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.03, "per": 24.02}, {"date": "20140620", "market": "KOSDAQ", "name": "금융", "compare": -0.14, "fluc_ratio": -0.03, "high_price": 530.25, "last_price": 525.64, "low_price": 523.05, "month": "06", "start_price": 524.34, "total_price": 1423767, "volume": 3040, "volume_price": 4164, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.03, "per": 24.01}, {"date": "20140623", "market": "KOSDAQ", "name": "금융", "compare": -4.06, "fluc_ratio": -0.77, "high_price": 526.83, "last_price": 521.58, "low_price": 519.36, "month": "06", "start_price": 526.02, "total_price": 1412906, "volume": 2332, "volume_price": 2424, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.02, "per": 23.79}, {"date": "20140624", "market": "KOSDAQ", "name": "금융", "compare": -0.11, "fluc_ratio": -0.02, "high_price": 523.58, "last_price": 521.47, "low_price": 515.52, "month": "06", "start_price": 521.82, "total_price": 1412628, "volume": 2194, "volume_price": 2643, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.02, "per": 23.77}, {"date": "20140625", "market": "KOSDAQ", "name": "금융", "compare": -8.42, "fluc_ratio": -1.61, "high_price": 522.34, "last_price": 513.05, "low_price": 513, "month": "06", "start_price": 521.3, "total_price": 1389699, "volume": 2095, "volume_price": 2402, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.0, "per": 23.39}, {"date": "20140626", "market": "KOSDAQ", "name": "금융", "compare": 2.23, "fluc_ratio": 0.43, "high_price": 516.18, "last_price": 515.28, "low_price": 510.85, "month": "06", "start_price": 513.28, "total_price": 1395750, "volume": 1049, "volume_price": 1438, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.01, "per": 23.47}, {"date": "20140627", "market": "KOSDAQ", "name": "금융", "compare": -2.66, "fluc_ratio": -0.52, "high_price": 516.43, "last_price": 512.62, "low_price": 512.62, "month": "06", "start_price": 513.43, "total_price": 1388727, "volume": 1163, "volume_price": 1414, "year": "2014", "dividend_ratio": 0.89, "pbr": 1.0, "per": 23.32}, {"date": "20140630", "market": "KOSDAQ", "name": "금융", "compare": 2.51, "fluc_ratio": 0.49, "high_price": 518.83, "last_price": 515.13, "low_price": 513.72, "month": "06", "start_price": 513.9, "total_price": 1395564, "volume": 6003, "volume_price": 3179, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.01, "per": 23.44}, {"date": "20140701", "market": "KOSDAQ", "name": "금융", "compare": 2.53, "fluc_ratio": 0.49, "high_price": 518.21, "last_price": 517.66, "low_price": 512.99, "month": "07", "start_price": 515.8, "total_price": 1402273, "volume": 2572, "volume_price": 1733, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.01, "per": 23.58}, {"date": "20140702", "market": "KOSDAQ", "name": "금융", "compare": 3.05, "fluc_ratio": 0.59, "high_price": 521.37, "last_price": 520.71, "low_price": 517.13, "month": "07", "start_price": 519.44, "total_price": 1410426, "volume": 2526, "volume_price": 2330, "year": "2014", "dividend_ratio": 0.87, "pbr": 1.02, "per": 23.72}, {"date": "20140703", "market": "KOSDAQ", "name": "금융", "compare": -1.33, "fluc_ratio": -0.26, "high_price": 522.18, "last_price": 519.38, "low_price": 518.67, "month": "07", "start_price": 520.61, "total_price": 1406732, "volume": 2983, "volume_price": 2103, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.02, "per": 23.67}, {"date": "20140704", "market": "KOSDAQ", "name": "금융", "compare": -0.33, "fluc_ratio": -0.06, "high_price": 522.59, "last_price": 519.05, "low_price": 517.39, "month": "07", "start_price": 521.31, "total_price": 1405900, "volume": 2308, "volume_price": 1730, "year": "2014", "dividend_ratio": 0.88, "pbr": 1.02, "per": 23.65}, {"date": "20140707", "market": "KOSDAQ", "name": "금융", "compare": 9.27, "fluc_ratio": 1.79, "high_price": 528.89, "last_price": 528.32, "low_price": 517.75, "month": "07", "start_price": 520.39, "total_price": 1431139, "volume": 3437, "volume_price": 3436, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.03, "per": 24.08}, {"date": "20140708", "market": "KOSDAQ", "name": "금융", "compare": -1.88, "fluc_ratio": -0.36, "high_price": 528.69, "last_price": 526.44, "low_price": 522.79, "month": "07", "start_price": 525.81, "total_price": 1426015, "volume": 2346, "volume_price": 2916, "year": "2014", "dividend_ratio": 0.86, "pbr": 1.03, "per": 24}, {"date": "20140709", "market": "KOSDAQ", "name": "금융", "compare": 26.75, "fluc_ratio": 5.08, "high_price": 557.08, "last_price": 553.19, "low_price": 528.97, "month": "07", "start_price": 529.55, "total_price": 1498824, "volume": 9164, "volume_price": 19860, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.09, "per": 25.28}, {"date": "20140710", "market": "KOSDAQ", "name": "금융", "compare": 3.35, "fluc_ratio": 0.61, "high_price": 557.53, "last_price": 556.54, "low_price": 550.39, "month": "07", "start_price": 553.71, "total_price": 1507780, "volume": 4805, "volume_price": 8599, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.09, "per": 25.45}, {"date": "20140711", "market": "KOSDAQ", "name": "금융", "compare": -2.71, "fluc_ratio": -0.49, "high_price": 557.78, "last_price": 553.83, "low_price": 550.04, "month": "07", "start_price": 557.32, "total_price": 1500516, "volume": 4374, "volume_price": 6461, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.09, "per": 25.32}, {"date": "20140714", "market": "KOSDAQ", "name": "금융", "compare": 12.63, "fluc_ratio": 2.28, "high_price": 572.13, "last_price": 566.46, "low_price": 547.76, "month": "07", "start_price": 549.97, "total_price": 1534786, "volume": 5647, "volume_price": 11696, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.11, "per": 25.93}, {"date": "20140715", "market": "KOSDAQ", "name": "금융", "compare": -11.61, "fluc_ratio": -2.05, "high_price": 566.52, "last_price": 554.85, "low_price": 554.85, "month": "07", "start_price": 565.88, "total_price": 1503112, "volume": 4151, "volume_price": 8223, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.09, "per": 25.38}, {"date": "20140716", "market": "KOSDAQ", "name": "금융", "compare": 0.28, "fluc_ratio": 0.05, "high_price": 556.25, "last_price": 555.13, "low_price": 542.85, "month": "07", "start_price": 551.3, "total_price": 1503816, "volume": 4993, "volume_price": 8802, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.09, "per": 25.39}, {"date": "20140717", "market": "KOSDAQ", "name": "금융", "compare": -2.06, "fluc_ratio": -0.37, "high_price": 557.97, "last_price": 553.07, "low_price": 549.2, "month": "07", "start_price": 552.07, "total_price": 1498118, "volume": 5689, "volume_price": 6526, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.09, "per": 25.28}, {"date": "20140718", "market": "KOSDAQ", "name": "금융", "compare": -8.69, "fluc_ratio": -1.57, "high_price": 550.96, "last_price": 544.38, "low_price": 540.71, "month": "07", "start_price": 550.53, "total_price": 1474432, "volume": 3013, "volume_price": 3863, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.07, "per": 24.86}, {"date": "20140721", "market": "KOSDAQ", "name": "금융", "compare": 5.69, "fluc_ratio": 1.05, "high_price": 557.84, "last_price": 550.07, "low_price": 547.71, "month": "07", "start_price": 551.65, "total_price": 1490007, "volume": 5800, "volume_price": 7755, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.08, "per": 25.14}, {"date": "20140722", "market": "KOSDAQ", "name": "금융", "compare": 6.37, "fluc_ratio": 1.16, "high_price": 561.12, "last_price": 556.44, "low_price": 548.41, "month": "07", "start_price": 548.81, "total_price": 1507152, "volume": 6077, "volume_price": 7541, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.09, "per": 25.44}, {"date": "20140723", "market": "KOSDAQ", "name": "금융", "compare": -2.73, "fluc_ratio": -0.49, "high_price": 559.92, "last_price": 553.71, "low_price": 553.38, "month": "07", "start_price": 559.3, "total_price": 1513725, "volume": 10611, "volume_price": 18896, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.09, "per": 25.32}, {"date": "20140724", "market": "KOSDAQ", "name": "금융", "compare": -0.63, "fluc_ratio": -0.11, "high_price": 555.12, "last_price": 553.08, "low_price": 544.58, "month": "07", "start_price": 553.71, "total_price": 1512081, "volume": 15221, "volume_price": 11956, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.08, "per": 25.27}, {"date": "20140725", "market": "KOSDAQ", "name": "금융", "compare": -1.98, "fluc_ratio": -0.36, "high_price": 553.83, "last_price": 551.1, "low_price": 546.56, "month": "07", "start_price": 551.19, "total_price": 1506502, "volume": 9643, "volume_price": 11216, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.08, "per": 25.17}, {"date": "20140728", "market": "KOSDAQ", "name": "금융", "compare": 4.9, "fluc_ratio": 0.89, "high_price": 560.26, "last_price": 556, "low_price": 549.12, "month": "07", "start_price": 550.56, "total_price": 1519676, "volume": 17352, "volume_price": 20106, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.09, "per": 25.43}, {"date": "20140729", "market": "KOSDAQ", "name": "금융", "compare": -9.01, "fluc_ratio": -1.62, "high_price": 559.16, "last_price": 546.99, "low_price": 542.36, "month": "07", "start_price": 558.11, "total_price": 1494916, "volume": 13391, "volume_price": 18855, "year": "2014", "dividend_ratio": 0.83, "pbr": 1.07, "per": 25.02}, {"date": "20140730", "market": "KOSDAQ", "name": "금융", "compare": 14.05, "fluc_ratio": 2.57, "high_price": 562.31, "last_price": 561.04, "low_price": 542.55, "month": "07", "start_price": 546.58, "total_price": 1533629, "volume": 9807, "volume_price": 13160, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.1, "per": 25.67}, {"date": "20140731", "market": "KOSDAQ", "name": "금융", "compare": -2.67, "fluc_ratio": -0.48, "high_price": 563.6, "last_price": 558.37, "low_price": 555.15, "month": "07", "start_price": 561.2, "total_price": 1528166, "volume": 18328, "volume_price": 19844, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.1, "per": 26.2}, {"date": "20140801", "market": "KOSDAQ", "name": "금융", "compare": -0.93, "fluc_ratio": -0.17, "high_price": 566.58, "last_price": 557.44, "low_price": 556.19, "month": "08", "start_price": 559.11, "total_price": 1525689, "volume": 16310, "volume_price": 9926, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.1, "per": 26.15}, {"date": "20140804", "market": "KOSDAQ", "name": "금융", "compare": 14.33, "fluc_ratio": 2.57, "high_price": 574.57, "last_price": 571.77, "low_price": 563.75, "month": "08", "start_price": 564.51, "total_price": 1564191, "volume": 25519, "volume_price": 18084, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.13, "per": 26.85}, {"date": "20140805", "market": "KOSDAQ", "name": "금융", "compare": 6.95, "fluc_ratio": 1.22, "high_price": 578.86, "last_price": 578.72, "low_price": 569.68, "month": "08", "start_price": 571.74, "total_price": 1583527, "volume": 17918, "volume_price": 16340, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.14, "per": 27.21}, {"date": "20140806", "market": "KOSDAQ", "name": "금융", "compare": 8.81, "fluc_ratio": 1.52, "high_price": 593.14, "last_price": 587.53, "low_price": 575.66, "month": "08", "start_price": 577.09, "total_price": 1607949, "volume": 14349, "volume_price": 16038, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.16, "per": 27.62}, {"date": "20140807", "market": "KOSDAQ", "name": "금융", "compare": -0.92, "fluc_ratio": -0.16, "high_price": 599.74, "last_price": 586.61, "low_price": 586.61, "month": "08", "start_price": 594.98, "total_price": 1604942, "volume": 17206, "volume_price": 16683, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.15, "per": 27.56}, {"date": "20140808", "market": "KOSDAQ", "name": "금융", "compare": -8.16, "fluc_ratio": -1.39, "high_price": 595.65, "last_price": 578.45, "low_price": 570.05, "month": "08", "start_price": 587.6, "total_price": 1590254, "volume": 21422, "volume_price": 18740, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.14, "per": 27.2}, {"date": "20140811", "market": "KOSDAQ", "name": "금융", "compare": -10.64, "fluc_ratio": -1.84, "high_price": 584.44, "last_price": 567.81, "low_price": 567.81, "month": "08", "start_price": 583.1, "total_price": 1561172, "volume": 20878, "volume_price": 17474, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.12, "per": 26.71}, {"date": "20140812", "market": "KOSDAQ", "name": "금융", "compare": 1.99, "fluc_ratio": 0.35, "high_price": 576.51, "last_price": 569.8, "low_price": 564.9, "month": "08", "start_price": 574.57, "total_price": 1566563, "volume": 20550, "volume_price": 30551, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.12, "per": 26.79}, {"date": "20140813", "market": "KOSDAQ", "name": "금융", "compare": 5.63, "fluc_ratio": 0.99, "high_price": 575.54, "last_price": 575.43, "low_price": 565.92, "month": "08", "start_price": 572.23, "total_price": 1596557, "volume": 20669, "volume_price": 35018, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.13, "per": 27.06}, {"date": "20140814", "market": "KOSDAQ", "name": "금융", "compare": 4.02, "fluc_ratio": 0.7, "high_price": 583.13, "last_price": 579.45, "low_price": 575.88, "month": "08", "start_price": 577.19, "total_price": 1616159, "volume": 17854, "volume_price": 29984, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.14, "per": 27.21}, {"date": "20140818", "market": "KOSDAQ", "name": "금융", "compare": -2.1, "fluc_ratio": -0.36, "high_price": 586.32, "last_price": 577.35, "low_price": 577.35, "month": "08", "start_price": 581.7, "total_price": 1610285, "volume": 14413, "volume_price": 25257, "year": "2014", "dividend_ratio": 0.79, "pbr": 1.13, "per": 27.07}, {"date": "20140819", "market": "KOSDAQ", "name": "금융", "compare": -5.63, "fluc_ratio": -0.98, "high_price": 579.74, "last_price": 571.72, "low_price": 567.83, "month": "08", "start_price": 578.59, "total_price": 1594590, "volume": 21774, "volume_price": 36676, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.12, "per": 26.75}, {"date": "20140820", "market": "KOSDAQ", "name": "금융", "compare": -10.05, "fluc_ratio": -1.76, "high_price": 572.81, "last_price": 561.67, "low_price": 561.67, "month": "08", "start_price": 569.89, "total_price": 1566552, "volume": 11578, "volume_price": 18282, "year": "2014", "dividend_ratio": 0.82, "pbr": 1.1, "per": 26.26}, {"date": "20140821", "market": "KOSDAQ", "name": "금융", "compare": 4.4, "fluc_ratio": 0.78, "high_price": 569.71, "last_price": 566.07, "low_price": 564.07, "month": "08", "start_price": 564.31, "total_price": 1578840, "volume": 11472, "volume_price": 14485, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.11, "per": 26.5}, {"date": "20140822", "market": "KOSDAQ", "name": "금융", "compare": 2.77, "fluc_ratio": 0.49, "high_price": 569.62, "last_price": 568.84, "low_price": 561.97, "month": "08", "start_price": 565.66, "total_price": 1586552, "volume": 7492, "volume_price": 11693, "year": "2014", "dividend_ratio": 0.8, "pbr": 1.12, "per": 26.65}, {"date": "20140825", "market": "KOSDAQ", "name": "금융", "compare": -2.72, "fluc_ratio": -0.48, "high_price": 570.27, "last_price": 566.12, "low_price": 564.53, "month": "08", "start_price": 568.44, "total_price": 1578982, "volume": 6729, "volume_price": 9325, "year": "2014", "dividend_ratio": 0.81, "pbr": 1.11, "per": 26.53}, {"date": "20140826", "market": "KOSDAQ", "name": "금융", "compare": 30.37, "fluc_ratio": 5.36, "high_price": 599.38, "last_price": 596.49, "low_price": 575.02, "month": "08", "start_price": 578.24, "total_price": 1663675, "volume": 16727, "volume_price": 36519, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.18, "per": 28.06}, {"date": "20140827", "market": "KOSDAQ", "name": "금융", "compare": 6.74, "fluc_ratio": 1.13, "high_price": 614.31, "last_price": 603.23, "low_price": 593.82, "month": "08", "start_price": 595.23, "total_price": 1682470, "volume": 20780, "volume_price": 39177, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.19, "per": 28.4}, {"date": "20140828", "market": "KOSDAQ", "name": "금융", "compare": 0.79, "fluc_ratio": 0.13, "high_price": 610.83, "last_price": 604.02, "low_price": 600.32, "month": "08", "start_price": 606.41, "total_price": 1684692, "volume": 7803, "volume_price": 13122, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.19, "per": 28.44}, {"date": "20140829", "market": "KOSDAQ", "name": "금융", "compare": 2.17, "fluc_ratio": 0.36, "high_price": 608.57, "last_price": 606.19, "low_price": 602.31, "month": "08", "start_price": 605.47, "total_price": 1690730, "volume": 12294, "volume_price": 20659, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.2, "per": 28.55}, {"date": "20140901", "market": "KOSDAQ", "name": "금융", "compare": -1.75, "fluc_ratio": -0.29, "high_price": 612.52, "last_price": 604.44, "low_price": 602.14, "month": "09", "start_price": 605.05, "total_price": 1685857, "volume": 9551, "volume_price": 16130, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.19, "per": 28.45}, {"date": "20140902", "market": "KOSDAQ", "name": "금융", "compare": -15.39, "fluc_ratio": -2.55, "high_price": 604.32, "last_price": 589.05, "low_price": 580.59, "month": "09", "start_price": 603.44, "total_price": 1642921, "volume": 9994, "volume_price": 15305, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.16, "per": 27.68}, {"date": "20140903", "market": "KOSDAQ", "name": "금융", "compare": 26.9, "fluc_ratio": 4.57, "high_price": 622.52, "last_price": 615.95, "low_price": 583.11, "month": "09", "start_price": 588.28, "total_price": 1717965, "volume": 9741, "volume_price": 19377, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.22, "per": 29.03}, {"date": "20140904", "market": "KOSDAQ", "name": "금융", "compare": -1.33, "fluc_ratio": -0.22, "high_price": 622.96, "last_price": 614.62, "low_price": 609.44, "month": "09", "start_price": 615.6, "total_price": 1714248, "volume": 10501, "volume_price": 18702, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.21, "per": 28.96}, {"date": "20140905", "market": "KOSDAQ", "name": "금융", "compare": 4.03, "fluc_ratio": 0.66, "high_price": 635.21, "last_price": 618.65, "low_price": 610.23, "month": "09", "start_price": 611.69, "total_price": 1725476, "volume": 9202, "volume_price": 20063, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.22, "per": 29.13}, {"date": "20140911", "market": "KOSDAQ", "name": "금융", "compare": -1.57, "fluc_ratio": -0.25, "high_price": 624.24, "last_price": 617.08, "low_price": 614.7, "month": "09", "start_price": 617.3, "total_price": 1721106, "volume": 6541, "volume_price": 10523, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.22, "per": 29.08}, {"date": "20140912", "market": "KOSDAQ", "name": "금융", "compare": 1.52, "fluc_ratio": 0.25, "high_price": 628.25, "last_price": 618.6, "low_price": 613.43, "month": "09", "start_price": 620.35, "total_price": 1725346, "volume": 6581, "volume_price": 11703, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.22, "per": 29.13}, {"date": "20140915", "market": "KOSDAQ", "name": "금융", "compare": -9.59, "fluc_ratio": -1.55, "high_price": 619.17, "last_price": 609.01, "low_price": 603.05, "month": "09", "start_price": 616.56, "total_price": 1698599, "volume": 6064, "volume_price": 8757, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.2, "per": 28.66}, {"date": "20140916", "market": "KOSDAQ", "name": "금융", "compare": -2.65, "fluc_ratio": -0.44, "high_price": 612.33, "last_price": 606.36, "low_price": 603.43, "month": "09", "start_price": 607.95, "total_price": 1691213, "volume": 4369, "volume_price": 7124, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.19, "per": 28.48}, {"date": "20140917", "market": "KOSDAQ", "name": "금융", "compare": 12.4, "fluc_ratio": 2.04, "high_price": 621.58, "last_price": 618.76, "low_price": 604.96, "month": "09", "start_price": 607.62, "total_price": 1725780, "volume": 5795, "volume_price": 9292, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.22, "per": 29.12}, {"date": "20140918", "market": "KOSDAQ", "name": "금융", "compare": -9.67, "fluc_ratio": -1.56, "high_price": 617.32, "last_price": 609.09, "low_price": 607.75, "month": "09", "start_price": 617.32, "total_price": 1698833, "volume": 10966, "volume_price": 18462, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.2, "per": 28.62}, {"date": "20140919", "market": "KOSDAQ", "name": "금융", "compare": 0.27, "fluc_ratio": 0.04, "high_price": 612.01, "last_price": 609.36, "low_price": 606.91, "month": "09", "start_price": 610.87, "total_price": 1699579, "volume": 4421, "volume_price": 6805, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.2, "per": 28.63}, {"date": "20140922", "market": "KOSDAQ", "name": "금융", "compare": 3.14, "fluc_ratio": 0.52, "high_price": 616.6, "last_price": 612.5, "low_price": 609.05, "month": "09", "start_price": 611.91, "total_price": 1708330, "volume": 8873, "volume_price": 14098, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.21, "per": 28.79}, {"date": "20140923", "market": "KOSDAQ", "name": "금융", "compare": -2.92, "fluc_ratio": -0.48, "high_price": 612.33, "last_price": 609.58, "low_price": 594.82, "month": "09", "start_price": 610.65, "total_price": 1700191, "volume": 9013, "volume_price": 16009, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.2, "per": 28.67}, {"date": "20140924", "market": "KOSDAQ", "name": "금융", "compare": -4.77, "fluc_ratio": -0.78, "high_price": 615.47, "last_price": 604.81, "low_price": 604.81, "month": "09", "start_price": 609.44, "total_price": 1686889, "volume": 5900, "volume_price": 8638, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.19, "per": 28.42}, {"date": "20140925", "market": "KOSDAQ", "name": "금융", "compare": -0.62, "fluc_ratio": -0.1, "high_price": 610.37, "last_price": 604.19, "low_price": 600.62, "month": "09", "start_price": 609.16, "total_price": 1685164, "volume": 8397, "volume_price": 10888, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.19, "per": 28.39}, {"date": "20140926", "market": "KOSDAQ", "name": "금융", "compare": -2.12, "fluc_ratio": -0.35, "high_price": 606.3, "last_price": 602.07, "low_price": 597.58, "month": "09", "start_price": 601.12, "total_price": 1679231, "volume": 6943, "volume_price": 11005, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.19, "per": 28.31}, {"date": "20140929", "market": "KOSDAQ", "name": "금융", "compare": -8.4, "fluc_ratio": -1.4, "high_price": 604.89, "last_price": 593.67, "low_price": 587.4, "month": "09", "start_price": 604.07, "total_price": 1655813, "volume": 6696, "volume_price": 10299, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.17, "per": 27.89}, {"date": "20140930", "market": "KOSDAQ", "name": "금융", "compare": -7.4, "fluc_ratio": -1.25, "high_price": 595.78, "last_price": 586.27, "low_price": 585.04, "month": "09", "start_price": 595.04, "total_price": 1656429, "volume": 7528, "volume_price": 12645, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.15, "per": 27.53}, {"date": "20141001", "market": "KOSDAQ", "name": "금융", "compare": 4.9, "fluc_ratio": 0.84, "high_price": 598.12, "last_price": 591.17, "low_price": 587.4, "month": "10", "start_price": 587.83, "total_price": 1670263, "volume": 6589, "volume_price": 10048, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.17, "per": 27.81}, {"date": "20141002", "market": "KOSDAQ", "name": "금융", "compare": 10.32, "fluc_ratio": 1.75, "high_price": 601.94, "last_price": 601.49, "low_price": 587.65, "month": "10", "start_price": 591.95, "total_price": 1699425, "volume": 6498, "volume_price": 10146, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.19, "per": 28.35}, {"date": "20141006", "market": "KOSDAQ", "name": "금융", "compare": -0.96, "fluc_ratio": -0.16, "high_price": 604.64, "last_price": 600.53, "low_price": 597.29, "month": "10", "start_price": 603.7, "total_price": 1696704, "volume": 4839, "volume_price": 7436, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.19, "per": 28.3}, {"date": "20141007", "market": "KOSDAQ", "name": "금융", "compare": 3.9, "fluc_ratio": 0.65, "high_price": 607.27, "last_price": 604.43, "low_price": 599.79, "month": "10", "start_price": 602.06, "total_price": 1707744, "volume": 4324, "volume_price": 6599, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.19, "per": 28.48}, {"date": "20141008", "market": "KOSDAQ", "name": "금융", "compare": 9.57, "fluc_ratio": 1.58, "high_price": 614.04, "last_price": 614, "low_price": 603.79, "month": "10", "start_price": 604.01, "total_price": 1734773, "volume": 5388, "volume_price": 8922, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.21, "per": 28.96}, {"date": "20141010", "market": "KOSDAQ", "name": "금융", "compare": -7.8, "fluc_ratio": -1.27, "high_price": 613.64, "last_price": 606.2, "low_price": 601.01, "month": "10", "start_price": 612.83, "total_price": 1712733, "volume": 6365, "volume_price": 6990, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.2, "per": 28.57}, {"date": "20141013", "market": "KOSDAQ", "name": "금융", "compare": -10.06, "fluc_ratio": -1.66, "high_price": 611.23, "last_price": 596.14, "low_price": 591.09, "month": "10", "start_price": 603.25, "total_price": 1695271, "volume": 12871, "volume_price": 11386, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.18, "per": 28.07}, {"date": "20141014", "market": "KOSDAQ", "name": "금융", "compare": 7.54, "fluc_ratio": 1.26, "high_price": 606.52, "last_price": 603.68, "low_price": 597.45, "month": "10", "start_price": 599.68, "total_price": 1716717, "volume": 6058, "volume_price": 5750, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.19, "per": 28.45}, {"date": "20141015", "market": "KOSDAQ", "name": "금융", "compare": -2.12, "fluc_ratio": -0.35, "high_price": 612.18, "last_price": 601.56, "low_price": 596.14, "month": "10", "start_price": 603.66, "total_price": 1710702, "volume": 6277, "volume_price": 6591, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.19, "per": 28.34}, {"date": "20141016", "market": "KOSDAQ", "name": "금융", "compare": -4.3, "fluc_ratio": -0.71, "high_price": 603.49, "last_price": 597.26, "low_price": 590.17, "month": "10", "start_price": 595.8, "total_price": 1698467, "volume": 5079, "volume_price": 5810, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.18, "per": 28.12}, {"date": "20141017", "market": "KOSDAQ", "name": "금융", "compare": 1.64, "fluc_ratio": 0.27, "high_price": 606.19, "last_price": 598.9, "low_price": 595.75, "month": "10", "start_price": 600.06, "total_price": 1731346, "volume": 5976, "volume_price": 13797, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.18, "per": 28.2}, {"date": "20141020", "market": "KOSDAQ", "name": "금융", "compare": 8.47, "fluc_ratio": 1.41, "high_price": 613.56, "last_price": 607.37, "low_price": 600.9, "month": "10", "start_price": 603.39, "total_price": 1755813, "volume": 6522, "volume_price": 13107, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.19, "per": 28.52}, {"date": "20141021", "market": "KOSDAQ", "name": "금융", "compare": 28.37, "fluc_ratio": 4.67, "high_price": 638.71, "last_price": 635.74, "low_price": 609.51, "month": "10", "start_price": 614.74, "total_price": 1838522, "volume": 11704, "volume_price": 34518, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.25, "per": 29.9}, {"date": "20141022", "market": "KOSDAQ", "name": "금융", "compare": 0.99, "fluc_ratio": 0.16, "high_price": 642.04, "last_price": 636.73, "low_price": 629.86, "month": "10", "start_price": 634.5, "total_price": 1852906, "volume": 8219, "volume_price": 24553, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.25, "per": 29.89}, {"date": "20141023", "market": "KOSDAQ", "name": "금융", "compare": -0.81, "fluc_ratio": -0.13, "high_price": 643.97, "last_price": 635.92, "low_price": 630.26, "month": "10", "start_price": 639.8, "total_price": 1850530, "volume": 5800, "volume_price": 17904, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.25, "per": 29.78}, {"date": "20141024", "market": "KOSDAQ", "name": "금융", "compare": -2.29, "fluc_ratio": -0.36, "high_price": 639.66, "last_price": 633.63, "low_price": 630.68, "month": "10", "start_price": 636.89, "total_price": 1843889, "volume": 5138, "volume_price": 12004, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.24, "per": 29.65}, {"date": "20141027", "market": "KOSDAQ", "name": "금융", "compare": 9.46, "fluc_ratio": 1.49, "high_price": 649.44, "last_price": 643.09, "low_price": 635.79, "month": "10", "start_price": 638.86, "total_price": 1871404, "volume": 6157, "volume_price": 13786, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.26, "per": 30.15}, {"date": "20141028", "market": "KOSDAQ", "name": "금융", "compare": -1.13, "fluc_ratio": -0.18, "high_price": 656.9, "last_price": 641.96, "low_price": 634.07, "month": "10", "start_price": 644.71, "total_price": 1868105, "volume": 9122, "volume_price": 16856, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.26, "per": 30.06}, {"date": "20141029", "market": "KOSDAQ", "name": "금융", "compare": -7.37, "fluc_ratio": -1.15, "high_price": 646.59, "last_price": 634.59, "low_price": 630.24, "month": "10", "start_price": 644.96, "total_price": 1846674, "volume": 10767, "volume_price": 27380, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.24, "per": 29.56}, {"date": "20141030", "market": "KOSDAQ", "name": "금융", "compare": 1.27, "fluc_ratio": 0.2, "high_price": 642.64, "last_price": 635.86, "low_price": 632.82, "month": "10", "start_price": 636.64, "total_price": 1850354, "volume": 6309, "volume_price": 15958, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.24, "per": 29.61}, {"date": "20141031", "market": "KOSDAQ", "name": "금융", "compare": -0.93, "fluc_ratio": -0.15, "high_price": 640.02, "last_price": 634.93, "low_price": 633.85, "month": "10", "start_price": 634.39, "total_price": 1847663, "volume": 6855, "volume_price": 13355, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.24, "per": 29.56}, {"date": "20141103", "market": "KOSDAQ", "name": "금융", "compare": 18, "fluc_ratio": 2.83, "high_price": 653.85, "last_price": 652.93, "low_price": 636.55, "month": "11", "start_price": 639.25, "total_price": 1900028, "volume": 8372, "volume_price": 14864, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.27, "per": 23.35}, {"date": "20141104", "market": "KOSDAQ", "name": "금융", "compare": -5.16, "fluc_ratio": -0.79, "high_price": 659.06, "last_price": 647.77, "low_price": 642.39, "month": "11", "start_price": 655.64, "total_price": 1885015, "volume": 7493, "volume_price": 18646, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.26, "per": 23.06}, {"date": "20141105", "market": "KOSDAQ", "name": "금융", "compare": 13.86, "fluc_ratio": 2.14, "high_price": 665.37, "last_price": 661.63, "low_price": 644.93, "month": "11", "start_price": 646.96, "total_price": 1925355, "volume": 8735, "volume_price": 20032, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.28, "per": 23.57}, {"date": "20141106", "market": "KOSDAQ", "name": "금융", "compare": -7.05, "fluc_ratio": -1.07, "high_price": 677.04, "last_price": 654.58, "low_price": 650.81, "month": "11", "start_price": 677.04, "total_price": 1904832, "volume": 8576, "volume_price": 20721, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.27, "per": 23.34}, {"date": "20141107", "market": "KOSDAQ", "name": "금융", "compare": 7.28, "fluc_ratio": 1.11, "high_price": 662.21, "last_price": 661.86, "low_price": 648.69, "month": "11", "start_price": 654.87, "total_price": 1936893, "volume": 7568, "volume_price": 18730, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.29, "per": 23.65}, {"date": "20141110", "market": "KOSDAQ", "name": "금융", "compare": -10.94, "fluc_ratio": -1.65, "high_price": 667, "last_price": 650.92, "low_price": 650.92, "month": "11", "start_price": 666.14, "total_price": 1921308, "volume": 14844, "volume_price": 25217, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.27, "per": 23.27}, {"date": "20141111", "market": "KOSDAQ", "name": "금융", "compare": 12.73, "fluc_ratio": 1.96, "high_price": 663.65, "last_price": 663.65, "low_price": 645.52, "month": "11", "start_price": 650.31, "total_price": 1940700, "volume": 12968, "volume_price": 24446, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.3, "per": 23.78}, {"date": "20141112", "market": "KOSDAQ", "name": "금융", "compare": 1.96, "fluc_ratio": 0.3, "high_price": 674.09, "last_price": 665.61, "low_price": 661.68, "month": "11", "start_price": 669.82, "total_price": 1967753, "volume": 20056, "volume_price": 34928, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.3, "per": 23.92}, {"date": "20141113", "market": "KOSDAQ", "name": "금융", "compare": 1.09, "fluc_ratio": 0.16, "high_price": 670.99, "last_price": 666.7, "low_price": 665.08, "month": "11", "start_price": 670.74, "total_price": 1970954, "volume": 20569, "volume_price": 22313, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.3, "per": 23.95}, {"date": "20141114", "market": "KOSDAQ", "name": "금융", "compare": -13.5, "fluc_ratio": -2.02, "high_price": 669.51, "last_price": 653.2, "low_price": 650.31, "month": "11", "start_price": 669.51, "total_price": 1931052, "volume": 20544, "volume_price": 22184, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.28, "per": 23.43}, {"date": "20141117", "market": "KOSDAQ", "name": "금융", "compare": -16.54, "fluc_ratio": -2.53, "high_price": 657.28, "last_price": 636.66, "low_price": 632.64, "month": "11", "start_price": 657.13, "total_price": 1882165, "volume": 13902, "volume_price": 18030, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.24, "per": 22.82}, {"date": "20141118", "market": "KOSDAQ", "name": "금융", "compare": -4.01, "fluc_ratio": -0.63, "high_price": 641.91, "last_price": 632.65, "low_price": 629.54, "month": "11", "start_price": 637.8, "total_price": 1870304, "volume": 9021, "volume_price": 12523, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.23, "per": 22.64}, {"date": "20141119", "market": "KOSDAQ", "name": "금융", "compare": 20.96, "fluc_ratio": 3.31, "high_price": 656.94, "last_price": 653.61, "low_price": 634.7, "month": "11", "start_price": 634.82, "total_price": 1944590, "volume": 13663, "volume_price": 23180, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.28, "per": 23.44}, {"date": "20141120", "market": "KOSDAQ", "name": "금융", "compare": -0.55, "fluc_ratio": -0.08, "high_price": 660.21, "last_price": 653.06, "low_price": 648.34, "month": "11", "start_price": 657.04, "total_price": 1952018, "volume": 22343, "volume_price": 36374, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.27, "per": 23.38}, {"date": "20141121", "market": "KOSDAQ", "name": "금융", "compare": -12.38, "fluc_ratio": -1.9, "high_price": 650.65, "last_price": 640.68, "low_price": 636.77, "month": "11", "start_price": 648.46, "total_price": 1915024, "volume": 14134, "volume_price": 23112, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.24, "per": 22.78}, {"date": "20141124", "market": "KOSDAQ", "name": "금융", "compare": -9.5, "fluc_ratio": -1.48, "high_price": 644.63, "last_price": 631.18, "low_price": 625.12, "month": "11", "start_price": 644.53, "total_price": 1897771, "volume": 11650, "volume_price": 21192, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.22, "per": 22.42}, {"date": "20141125", "market": "KOSDAQ", "name": "금융", "compare": 19.7, "fluc_ratio": 3.12, "high_price": 653.55, "last_price": 650.88, "low_price": 632.18, "month": "11", "start_price": 633.44, "total_price": 1957003, "volume": 16476, "volume_price": 18507, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.27, "per": 23.25}, {"date": "20141126", "market": "KOSDAQ", "name": "금융", "compare": 10.08, "fluc_ratio": 1.55, "high_price": 662.85, "last_price": 660.96, "low_price": 649.34, "month": "11", "start_price": 651.77, "total_price": 1987301, "volume": 10833, "volume_price": 18512, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.29, "per": 23.68}, {"date": "20141127", "market": "KOSDAQ", "name": "금융", "compare": -6, "fluc_ratio": -0.91, "high_price": 664.9, "last_price": 654.96, "low_price": 654.83, "month": "11", "start_price": 659.42, "total_price": 1969267, "volume": 9380, "volume_price": 15008, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.28, "per": 23.48}, {"date": "20141128", "market": "KOSDAQ", "name": "금융", "compare": 5.27, "fluc_ratio": 0.8, "high_price": 661.09, "last_price": 660.23, "low_price": 653.42, "month": "11", "start_price": 659.39, "total_price": 1986040, "volume": 16327, "volume_price": 24517, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.29, "per": 23.68}, {"date": "20141201", "market": "KOSDAQ", "name": "금융", "compare": -14.62, "fluc_ratio": -2.21, "high_price": 658.58, "last_price": 645.61, "low_price": 645.61, "month": "12", "start_price": 658.58, "total_price": 1953159, "volume": 12573, "volume_price": 17462, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.26, "per": 23.1}, {"date": "20141202", "market": "KOSDAQ", "name": "금융", "compare": 5.74, "fluc_ratio": 0.89, "high_price": 651.52, "last_price": 651.35, "low_price": 640.14, "month": "12", "start_price": 645.21, "total_price": 1970524, "volume": 12626, "volume_price": 14016, "year": "2014", "dividend_ratio": 0.66, "pbr": 1.27, "per": 23.3}, {"date": "20141203", "market": "KOSDAQ", "name": "금융", "compare": -2.64, "fluc_ratio": -0.41, "high_price": 655.24, "last_price": 648.71, "low_price": 647.03, "month": "12", "start_price": 649.68, "total_price": 1962520, "volume": 14842, "volume_price": 15103, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.26, "per": 23.14}, {"date": "20141204", "market": "KOSDAQ", "name": "금융", "compare": 15.28, "fluc_ratio": 2.36, "high_price": 675.05, "last_price": 663.99, "low_price": 646.33, "month": "12", "start_price": 650.7, "total_price": 2008742, "volume": 11328, "volume_price": 18144, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.3, "per": 23.79}, {"date": "20141205", "market": "KOSDAQ", "name": "금융", "compare": 1.79, "fluc_ratio": 0.27, "high_price": 667.14, "last_price": 665.78, "low_price": 657.6, "month": "12", "start_price": 666.58, "total_price": 2014184, "volume": 10680, "volume_price": 14939, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.3, "per": 23.85}, {"date": "20141208", "market": "KOSDAQ", "name": "금융", "compare": 4.15, "fluc_ratio": 0.62, "high_price": 671.15, "last_price": 669.93, "low_price": 662.4, "month": "12", "start_price": 669.24, "total_price": 2026712, "volume": 13404, "volume_price": 15807, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.31, "per": 24.03}, {"date": "20141209", "market": "KOSDAQ", "name": "금융", "compare": -5.64, "fluc_ratio": -0.84, "high_price": 670.72, "last_price": 664.29, "low_price": 663.88, "month": "12", "start_price": 670.4, "total_price": 2009672, "volume": 13936, "volume_price": 17603, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.29, "per": 23.77}, {"date": "20141210", "market": "KOSDAQ", "name": "금융", "compare": -3.33, "fluc_ratio": -0.5, "high_price": 667.6, "last_price": 660.96, "low_price": 658.34, "month": "12", "start_price": 666.99, "total_price": 2010615, "volume": 8728, "volume_price": 13107, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.29, "per": 23.64}, {"date": "20141211", "market": "KOSDAQ", "name": "금융", "compare": 2.54, "fluc_ratio": 0.38, "high_price": 667.87, "last_price": 663.5, "low_price": 657.73, "month": "12", "start_price": 659.2, "total_price": 2018337, "volume": 8296, "volume_price": 12285, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.3, "per": 23.78}, {"date": "20141212", "market": "KOSDAQ", "name": "금융", "compare": 3.44, "fluc_ratio": 0.52, "high_price": 678.1, "last_price": 666.94, "low_price": 662.06, "month": "12", "start_price": 666.73, "total_price": 2039860, "volume": 12295, "volume_price": 22117, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.3, "per": 23.94}, {"date": "20141215", "market": "KOSDAQ", "name": "금융", "compare": -7.7, "fluc_ratio": -1.15, "high_price": 668.08, "last_price": 659.24, "low_price": 659.24, "month": "12", "start_price": 663.02, "total_price": 2016305, "volume": 9727, "volume_price": 13633, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.29, "per": 23.65}, {"date": "20141216", "market": "KOSDAQ", "name": "금융", "compare": 5.06, "fluc_ratio": 0.77, "high_price": 665.73, "last_price": 664.3, "low_price": 652.53, "month": "12", "start_price": 660.16, "total_price": 2031802, "volume": 9279, "volume_price": 12704, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.3, "per": 23.85}, {"date": "20141217", "market": "KOSDAQ", "name": "금융", "compare": -14.91, "fluc_ratio": -2.24, "high_price": 668.05, "last_price": 649.39, "low_price": 648.43, "month": "12", "start_price": 665.89, "total_price": 2007483, "volume": 9924, "volume_price": 14172, "year": "2014", "dividend_ratio": 0.65, "pbr": 1.27, "per": 23.24}, {"date": "20141218", "market": "KOSDAQ", "name": "금융", "compare": 5.84, "fluc_ratio": 0.9, "high_price": 656.41, "last_price": 655.23, "low_price": 643.63, "month": "12", "start_price": 652.2, "total_price": 2025526, "volume": 9601, "volume_price": 11941, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.28, "per": 23.51}, {"date": "20141219", "market": "KOSDAQ", "name": "금융", "compare": -2.59, "fluc_ratio": -0.4, "high_price": 661.33, "last_price": 652.64, "low_price": 652.64, "month": "12", "start_price": 657.06, "total_price": 2017527, "volume": 5322, "volume_price": 7176, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.27, "per": 23.38}, {"date": "20141222", "market": "KOSDAQ", "name": "금융", "compare": 6.44, "fluc_ratio": 0.99, "high_price": 662.01, "last_price": 659.08, "low_price": 651.94, "month": "12", "start_price": 655.69, "total_price": 2037441, "volume": 6097, "volume_price": 9149, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.29, "per": 23.66}, {"date": "20141223", "market": "KOSDAQ", "name": "금융", "compare": -2.04, "fluc_ratio": -0.31, "high_price": 660.65, "last_price": 657.04, "low_price": 652.79, "month": "12", "start_price": 660.51, "total_price": 2031143, "volume": 3728, "volume_price": 6294, "year": "2014", "dividend_ratio": 0.64, "pbr": 1.28, "per": 23.57}, {"date": "20141224", "market": "KOSDAQ", "name": "금융", "compare": 17.32, "fluc_ratio": 2.64, "high_price": 677.56, "last_price": 674.36, "low_price": 656.94, "month": "12", "start_price": 657.89, "total_price": 2110093, "volume": 5515, "volume_price": 12208, "year": "2014", "dividend_ratio": 0.61, "pbr": 1.32, "per": 24.28}, {"date": "20141226", "market": "KOSDAQ", "name": "금융", "compare": -6.04, "fluc_ratio": -0.9, "high_price": 682.06, "last_price": 668.32, "low_price": 668.18, "month": "12", "start_price": 674.51, "total_price": 2091209, "volume": 7736, "volume_price": 13817, "year": "2014", "dividend_ratio": 0.62, "pbr": 1.31, "per": 24.05}, {"date": "20141229", "market": "KOSDAQ", "name": "금융", "compare": 16.9, "fluc_ratio": 2.53, "high_price": 685.22, "last_price": 685.22, "low_price": 670.62, "month": "12", "start_price": 674.92, "total_price": 2200566, "volume": 12873, "volume_price": 17943, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.35, "per": 24.79}, {"date": "20141230", "market": "KOSDAQ", "name": "금융", "compare": -5.69, "fluc_ratio": -0.83, "high_price": 684.09, "last_price": 679.53, "low_price": 676.32, "month": "12", "start_price": 681.76, "total_price": 2182296, "volume": 5777, "volume_price": 8218, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.34, "per": 24.54}, {"date": "20150102", "market": "KOSDAQ", "name": "금융", "compare": 4.91, "fluc_ratio": 0.72, "high_price": 687.57, "last_price": 684.44, "low_price": 671.97, "month": "01", "start_price": 681.62, "total_price": 2198068, "volume": 5361, "volume_price": 8956, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.34, "per": 24.69}, {"date": "20150105", "market": "KOSDAQ", "name": "금융", "compare": 9.56, "fluc_ratio": 1.4, "high_price": 698.36, "last_price": 694, "low_price": 686.2, "month": "01", "start_price": 689.89, "total_price": 2228759, "volume": 10030, "volume_price": 12384, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.36, "per": 25.02}, {"date": "20150106", "market": "KOSDAQ", "name": "금융", "compare": 2.08, "fluc_ratio": 0.3, "high_price": 701.21, "last_price": 696.08, "low_price": 689.62, "month": "01", "start_price": 691.73, "total_price": 2235454, "volume": 8227, "volume_price": 13778, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.37, "per": 25.11}, {"date": "20150107", "market": "KOSDAQ", "name": "금융", "compare": -1.65, "fluc_ratio": -0.24, "high_price": 699.84, "last_price": 694.43, "low_price": 691.75, "month": "01", "start_price": 695.97, "total_price": 2230156, "volume": 5827, "volume_price": 10515, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.36, "per": 25.01}, {"date": "20150108", "market": "KOSDAQ", "name": "금융", "compare": -1.88, "fluc_ratio": -0.27, "high_price": 700.5, "last_price": 692.55, "low_price": 688.4, "month": "01", "start_price": 699.81, "total_price": 2224093, "volume": 4900, "volume_price": 9587, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.36, "per": 24.9}, {"date": "20150109", "market": "KOSDAQ", "name": "금융", "compare": 2.76, "fluc_ratio": 0.4, "high_price": 702.34, "last_price": 695.31, "low_price": 692.67, "month": "01", "start_price": 694.32, "total_price": 2232460, "volume": 8089, "volume_price": 14915, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.36, "per": 25.06}, {"date": "20150112", "market": "KOSDAQ", "name": "금융", "compare": 6.76, "fluc_ratio": 0.97, "high_price": 702.07, "last_price": 702.07, "low_price": 694.64, "month": "01", "start_price": 698.21, "total_price": 2254182, "volume": 5754, "volume_price": 10845, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.38, "per": 25.26}, {"date": "20150113", "market": "KOSDAQ", "name": "금융", "compare": -6.62, "fluc_ratio": -0.94, "high_price": 702.94, "last_price": 695.45, "low_price": 692.48, "month": "01", "start_price": 701.72, "total_price": 2232923, "volume": 6420, "volume_price": 10820, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.36, "per": 24.93}, {"date": "20150114", "market": "KOSDAQ", "name": "금융", "compare": 11.67, "fluc_ratio": 1.68, "high_price": 708.27, "last_price": 707.12, "low_price": 693.96, "month": "01", "start_price": 693.98, "total_price": 2270378, "volume": 8229, "volume_price": 17918, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.38, "per": 25.35}, {"date": "20150115", "market": "KOSDAQ", "name": "금융", "compare": -3, "fluc_ratio": -0.42, "high_price": 708.49, "last_price": 704.12, "low_price": 699.91, "month": "01", "start_price": 708.49, "total_price": 2260758, "volume": 7499, "volume_price": 18061, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.37, "per": 25.13}, {"date": "20150116", "market": "KOSDAQ", "name": "금융", "compare": -6.86, "fluc_ratio": -0.97, "high_price": 705.37, "last_price": 697.26, "low_price": 694.55, "month": "01", "start_price": 704.92, "total_price": 2238725, "volume": 5040, "volume_price": 12211, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.35, "per": 24.74}, {"date": "20150119", "market": "KOSDAQ", "name": "금융", "compare": 0.13, "fluc_ratio": 0.02, "high_price": 702.39, "last_price": 697.39, "low_price": 693.86, "month": "01", "start_price": 699.85, "total_price": 2239142, "volume": 5069, "volume_price": 10310, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.35, "per": 24.75}, {"date": "20150120", "market": "KOSDAQ", "name": "금융", "compare": 4.53, "fluc_ratio": 0.65, "high_price": 703.77, "last_price": 701.92, "low_price": 696.71, "month": "01", "start_price": 697.24, "total_price": 2253697, "volume": 12610, "volume_price": 12893, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.36, "per": 24.94}, {"date": "20150121", "market": "KOSDAQ", "name": "금융", "compare": -2.04, "fluc_ratio": -0.29, "high_price": 707.23, "last_price": 699.88, "low_price": 699.19, "month": "01", "start_price": 702.76, "total_price": 2247136, "volume": 12366, "volume_price": 21919, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.35, "per": 24.84}, {"date": "20150122", "market": "KOSDAQ", "name": "금융", "compare": -6.52, "fluc_ratio": -0.93, "high_price": 701.02, "last_price": 693.36, "low_price": 680.93, "month": "01", "start_price": 701.02, "total_price": 2226210, "volume": 8079, "volume_price": 16717, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.34, "per": 24.56}, {"date": "20150123", "market": "KOSDAQ", "name": "금융", "compare": -0.13, "fluc_ratio": -0.02, "high_price": 697.27, "last_price": 693.23, "low_price": 689.17, "month": "01", "start_price": 691.64, "total_price": 2225781, "volume": 6711, "volume_price": 11629, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.34, "per": 24.52}, {"date": "20150126", "market": "KOSDAQ", "name": "금융", "compare": -0.01, "fluc_ratio": 0, "high_price": 699.7, "last_price": 693.22, "low_price": 688, "month": "01", "start_price": 694.95, "total_price": 2225763, "volume": 13019, "volume_price": 17581, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.34, "per": 24.56}, {"date": "20150127", "market": "KOSDAQ", "name": "금융", "compare": 15.51, "fluc_ratio": 2.24, "high_price": 708.73, "last_price": 708.73, "low_price": 694.74, "month": "01", "start_price": 697.26, "total_price": 2275570, "volume": 15819, "volume_price": 31812, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.37, "per": 25.06}, {"date": "20150128", "market": "KOSDAQ", "name": "금융", "compare": 2.96, "fluc_ratio": 0.42, "high_price": 712.4, "last_price": 711.69, "low_price": 704.99, "month": "01", "start_price": 705.84, "total_price": 2285076, "volume": 21094, "volume_price": 24597, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.37, "per": 25.15}, {"date": "20150129", "market": "KOSDAQ", "name": "금융", "compare": 0.69, "fluc_ratio": 0.1, "high_price": 718.19, "last_price": 712.38, "low_price": 707.3, "month": "01", "start_price": 712.18, "total_price": 2287279, "volume": 31766, "volume_price": 32252, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.37, "per": 25.2}, {"date": "20150130", "market": "KOSDAQ", "name": "금융", "compare": 1.3, "fluc_ratio": 0.18, "high_price": 719.36, "last_price": 713.68, "low_price": 708.64, "month": "01", "start_price": 715.15, "total_price": 2291453, "volume": 22867, "volume_price": 24317, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.37, "per": 25.18}, {"date": "20150202", "market": "KOSDAQ", "name": "금융", "compare": -1.44, "fluc_ratio": -0.2, "high_price": 715.44, "last_price": 712.24, "low_price": 707.88, "month": "02", "start_price": 714.41, "total_price": 2286843, "volume": 19571, "volume_price": 26978, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.36, "per": 24.99}, {"date": "20150203", "market": "KOSDAQ", "name": "금융", "compare": -1.75, "fluc_ratio": -0.25, "high_price": 715.1, "last_price": 710.49, "low_price": 707.07, "month": "02", "start_price": 714.05, "total_price": 2172619, "volume": 16632, "volume_price": 18161, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.35, "per": 24.83}, {"date": "20150204", "market": "KOSDAQ", "name": "금융", "compare": -0.37, "fluc_ratio": -0.05, "high_price": 714.52, "last_price": 710.12, "low_price": 699.05, "month": "02", "start_price": 710.39, "total_price": 2171485, "volume": 18926, "volume_price": 25250, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.35, "per": 24.74}, {"date": "20150205", "market": "KOSDAQ", "name": "금융", "compare": -5.49, "fluc_ratio": -0.77, "high_price": 724.74, "last_price": 704.63, "low_price": 704.63, "month": "02", "start_price": 710.06, "total_price": 2163146, "volume": 12075, "volume_price": 18171, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.34, "per": 24.58}, {"date": "20150206", "market": "KOSDAQ", "name": "금융", "compare": -6.17, "fluc_ratio": -0.88, "high_price": 710.25, "last_price": 698.46, "low_price": 695.41, "month": "02", "start_price": 710.01, "total_price": 2144208, "volume": 7835, "volume_price": 11729, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.32, "per": 24.3}, {"date": "20150209", "market": "KOSDAQ", "name": "금융", "compare": -3.03, "fluc_ratio": -0.43, "high_price": 703.27, "last_price": 695.43, "low_price": 686.63, "month": "02", "start_price": 700.92, "total_price": 2134917, "volume": 16278, "volume_price": 19946, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.31, "per": 24.07}, {"date": "20150210", "market": "KOSDAQ", "name": "금융", "compare": -11.1, "fluc_ratio": -1.6, "high_price": 695.22, "last_price": 684.33, "low_price": 671.11, "month": "02", "start_price": 694.61, "total_price": 2100845, "volume": 15333, "volume_price": 21324, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.29, "per": 23.7}, {"date": "20150211", "market": "KOSDAQ", "name": "금융", "compare": 20.33, "fluc_ratio": 2.97, "high_price": 712.91, "last_price": 704.66, "low_price": 676.65, "month": "02", "start_price": 682.78, "total_price": 2163257, "volume": 11286, "volume_price": 15884, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.34, "per": 24.57}, {"date": "20150212", "market": "KOSDAQ", "name": "금융", "compare": 19.35, "fluc_ratio": 2.75, "high_price": 729, "last_price": 724.01, "low_price": 697.76, "month": "02", "start_price": 703.97, "total_price": 2222655, "volume": 12816, "volume_price": 20402, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.38, "per": 25.39}, {"date": "20150213", "market": "KOSDAQ", "name": "금융", "compare": -2.19, "fluc_ratio": -0.3, "high_price": 728.45, "last_price": 721.82, "low_price": 718.46, "month": "02", "start_price": 725.18, "total_price": 2225352, "volume": 9693, "volume_price": 17373, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.38, "per": 25.31}, {"date": "20150216", "market": "KOSDAQ", "name": "금융", "compare": -2.18, "fluc_ratio": -0.3, "high_price": 730.52, "last_price": 719.64, "low_price": 718.52, "month": "02", "start_price": 720.16, "total_price": 2218639, "volume": 15853, "volume_price": 21799, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.37, "per": 25.21}, {"date": "20150217", "market": "KOSDAQ", "name": "금융", "compare": -1.31, "fluc_ratio": -0.18, "high_price": 724.68, "last_price": 718.33, "low_price": 710.87, "month": "02", "start_price": 718.08, "total_price": 2214617, "volume": 8047, "volume_price": 11794, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.37, "per": 25.13}, {"date": "20150223", "market": "KOSDAQ", "name": "금융", "compare": -11.41, "fluc_ratio": -1.59, "high_price": 720.88, "last_price": 706.92, "low_price": 704.6, "month": "02", "start_price": 716.15, "total_price": 2179416, "volume": 11332, "volume_price": 17630, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.34, "per": 24.61}, {"date": "20150224", "market": "KOSDAQ", "name": "금융", "compare": 4.99, "fluc_ratio": 0.71, "high_price": 714.21, "last_price": 711.91, "low_price": 702.46, "month": "02", "start_price": 704.41, "total_price": 2197845, "volume": 14835, "volume_price": 15795, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.35, "per": 24.78}, {"date": "20150225", "market": "KOSDAQ", "name": "금융", "compare": -11.3, "fluc_ratio": -1.59, "high_price": 712.28, "last_price": 700.61, "low_price": 697.09, "month": "02", "start_price": 711.33, "total_price": 2162945, "volume": 14483, "volume_price": 17648, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.32, "per": 24.31}, {"date": "20150226", "market": "KOSDAQ", "name": "금융", "compare": 31.39, "fluc_ratio": 4.48, "high_price": 737.38, "last_price": 732, "low_price": 701.76, "month": "02", "start_price": 701.76, "total_price": 2259845, "volume": 13218, "volume_price": 18675, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.4, "per": 25.64}, {"date": "20150227", "market": "KOSDAQ", "name": "금융", "compare": -3.94, "fluc_ratio": -0.54, "high_price": 738.8, "last_price": 728.06, "low_price": 725.13, "month": "02", "start_price": 735.91, "total_price": 2247708, "volume": 10210, "volume_price": 16592, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.39, "per": 25.44}, {"date": "20150302", "market": "KOSDAQ", "name": "금융", "compare": 1.94, "fluc_ratio": 0.27, "high_price": 732.16, "last_price": 730, "low_price": 721.92, "month": "03", "start_price": 731.3, "total_price": 2253697, "volume": 12823, "volume_price": 16741, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.39, "per": 25.48}, {"date": "20150303", "market": "KOSDAQ", "name": "금융", "compare": 8.85, "fluc_ratio": 1.21, "high_price": 769.08, "last_price": 738.85, "low_price": 728.69, "month": "03", "start_price": 729.87, "total_price": 2281005, "volume": 9066, "volume_price": 14521, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.41, "per": 25.88}, {"date": "20150304", "market": "KOSDAQ", "name": "금융", "compare": 0.83, "fluc_ratio": 0.11, "high_price": 748.49, "last_price": 739.68, "low_price": 734.89, "month": "03", "start_price": 742.89, "total_price": 2283580, "volume": 9434, "volume_price": 14209, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.41, "per": 25.94}, {"date": "20150305", "market": "KOSDAQ", "name": "금융", "compare": 1.21, "fluc_ratio": 0.16, "high_price": 741.24, "last_price": 740.89, "low_price": 733.23, "month": "03", "start_price": 740.69, "total_price": 2287299, "volume": 7127, "volume_price": 11697, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.41, "per": 25.95}, {"date": "20150306", "market": "KOSDAQ", "name": "금융", "compare": 1.9, "fluc_ratio": 0.26, "high_price": 750.65, "last_price": 742.79, "low_price": 736.57, "month": "03", "start_price": 743.51, "total_price": 2293181, "volume": 8423, "volume_price": 14256, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.42, "per": 25.99}, {"date": "20150309", "market": "KOSDAQ", "name": "금융", "compare": 0.24, "fluc_ratio": 0.03, "high_price": 748.21, "last_price": 743.03, "low_price": 738.85, "month": "03", "start_price": 744.44, "total_price": 2293910, "volume": 12224, "volume_price": 17457, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.42, "per": 26.03}, {"date": "20150310", "market": "KOSDAQ", "name": "금융", "compare": -11.5, "fluc_ratio": -1.55, "high_price": 745.49, "last_price": 731.53, "low_price": 724.49, "month": "03", "start_price": 744.26, "total_price": 2258412, "volume": 9431, "volume_price": 14598, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.4, "per": 25.62}, {"date": "20150311", "market": "KOSDAQ", "name": "금융", "compare": -4.84, "fluc_ratio": -0.66, "high_price": 740.38, "last_price": 726.69, "low_price": 725.57, "month": "03", "start_price": 728.92, "total_price": 2243449, "volume": 6321, "volume_price": 9154, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.39, "per": 25.45}, {"date": "20150312", "market": "KOSDAQ", "name": "금융", "compare": 10.17, "fluc_ratio": 1.4, "high_price": 737.86, "last_price": 736.86, "low_price": 718.35, "month": "03", "start_price": 719.81, "total_price": 2274851, "volume": 7238, "volume_price": 10834, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.41, "per": 25.89}, {"date": "20150313", "market": "KOSDAQ", "name": "금융", "compare": 1.82, "fluc_ratio": 0.25, "high_price": 741.2, "last_price": 738.68, "low_price": 732.58, "month": "03", "start_price": 737.79, "total_price": 2280464, "volume": 10814, "volume_price": 16257, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.41, "per": 25.85}, {"date": "20150316", "market": "KOSDAQ", "name": "금융", "compare": 1.64, "fluc_ratio": 0.22, "high_price": 745.39, "last_price": 740.32, "low_price": 737.84, "month": "03", "start_price": 740.2, "total_price": 2285536, "volume": 19607, "volume_price": 19617, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.41, "per": 25.92}, {"date": "20150317", "market": "KOSDAQ", "name": "금융", "compare": 2.97, "fluc_ratio": 0.4, "high_price": 756.86, "last_price": 743.29, "low_price": 737.28, "month": "03", "start_price": 744.82, "total_price": 2294705, "volume": 14870, "volume_price": 23934, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.42, "per": 26.06}, {"date": "20150318", "market": "KOSDAQ", "name": "금융", "compare": 9.29, "fluc_ratio": 1.25, "high_price": 752.84, "last_price": 752.58, "low_price": 741.34, "month": "03", "start_price": 748.93, "total_price": 2323402, "volume": 17567, "volume_price": 23705, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.44, "per": 26.38}, {"date": "20150319", "market": "KOSDAQ", "name": "금융", "compare": -14.93, "fluc_ratio": -1.98, "high_price": 761.77, "last_price": 737.65, "low_price": 737.65, "month": "03", "start_price": 761.77, "total_price": 2277309, "volume": 13459, "volume_price": 23259, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.4, "per": 25.66}, {"date": "20150320", "market": "KOSDAQ", "name": "금융", "compare": 14.24, "fluc_ratio": 1.93, "high_price": 762.16, "last_price": 751.89, "low_price": 741.05, "month": "03", "start_price": 742.27, "total_price": 2321264, "volume": 13798, "volume_price": 33618, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.43, "per": 26.25}, {"date": "20150323", "market": "KOSDAQ", "name": "금융", "compare": -4.58, "fluc_ratio": -0.61, "high_price": 760.01, "last_price": 747.31, "low_price": 747.07, "month": "03", "start_price": 755.22, "total_price": 2307114, "volume": 10714, "volume_price": 19833, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.42, "per": 26.01}, {"date": "20150324", "market": "KOSDAQ", "name": "금융", "compare": 21.09, "fluc_ratio": 2.82, "high_price": 769.78, "last_price": 768.4, "low_price": 751.18, "month": "03", "start_price": 753.71, "total_price": 2372229, "volume": 18442, "volume_price": 28358, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.47, "per": 26.95}, {"date": "20150325", "market": "KOSDAQ", "name": "금융", "compare": -6.26, "fluc_ratio": -0.81, "high_price": 768.91, "last_price": 762.14, "low_price": 748.68, "month": "03", "start_price": 757.41, "total_price": 2354930, "volume": 19554, "volume_price": 38600, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.45, "per": 26.71}, {"date": "20150326", "market": "KOSDAQ", "name": "금융", "compare": 5.6, "fluc_ratio": 0.73, "high_price": 772.78, "last_price": 767.74, "low_price": 759.25, "month": "03", "start_price": 759.51, "total_price": 2372211, "volume": 10939, "volume_price": 21218, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.47, "per": 26.93}, {"date": "20150327", "market": "KOSDAQ", "name": "금융", "compare": -1.41, "fluc_ratio": -0.18, "high_price": 770.26, "last_price": 766.33, "low_price": 757.13, "month": "03", "start_price": 770.26, "total_price": 2367861, "volume": 9005, "volume_price": 15876, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.47, "per": 26.91}, {"date": "20150330", "market": "KOSDAQ", "name": "금융", "compare": 18.3, "fluc_ratio": 2.39, "high_price": 787.48, "last_price": 784.63, "low_price": 765.85, "month": "03", "start_price": 767.72, "total_price": 2424410, "volume": 10987, "volume_price": 25086, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.51, "per": 27.67}, {"date": "20150331", "market": "KOSDAQ", "name": "금융", "compare": -20.52, "fluc_ratio": -2.62, "high_price": 809.91, "last_price": 764.11, "low_price": 761.96, "month": "03", "start_price": 791.13, "total_price": 2372966, "volume": 24388, "volume_price": 73419, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.46, "per": 26.81}, {"date": "20150401", "market": "KOSDAQ", "name": "금융", "compare": 6.2, "fluc_ratio": 0.81, "high_price": 782.14, "last_price": 770.31, "low_price": 749.82, "month": "04", "start_price": 758.22, "total_price": 2392210, "volume": 16742, "volume_price": 38444, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.48, "per": 27.11}, {"date": "20150402", "market": "KOSDAQ", "name": "금융", "compare": -17.74, "fluc_ratio": -2.3, "high_price": 789.42, "last_price": 752.57, "low_price": 752.57, "month": "04", "start_price": 778.12, "total_price": 2337137, "volume": 13885, "volume_price": 25486, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.44, "per": 26.4}, {"date": "20150403", "market": "KOSDAQ", "name": "금융", "compare": 31.16, "fluc_ratio": 4.14, "high_price": 784.63, "last_price": 783.73, "low_price": 749.85, "month": "04", "start_price": 756.58, "total_price": 2445843, "volume": 22029, "volume_price": 38112, "year": "2015", "dividend_ratio": 0.51, "pbr": 1.51, "per": 27.73}, {"date": "20150406", "market": "KOSDAQ", "name": "금융", "compare": 1.45, "fluc_ratio": 0.19, "high_price": 807.42, "last_price": 785.18, "low_price": 770.37, "month": "04", "start_price": 793.48, "total_price": 2450342, "volume": 27279, "volume_price": 64834, "year": "2015", "dividend_ratio": 0.51, "pbr": 1.51, "per": 27.76}, {"date": "20150407", "market": "KOSDAQ", "name": "금융", "compare": 15.83, "fluc_ratio": 2.02, "high_price": 806.87, "last_price": 801.01, "low_price": 793, "month": "04", "start_price": 804.56, "total_price": 2499767, "volume": 25842, "volume_price": 49106, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.55, "per": 28.43}, {"date": "20150408", "market": "KOSDAQ", "name": "금융", "compare": 14.57, "fluc_ratio": 1.82, "high_price": 815.74, "last_price": 815.58, "low_price": 800.57, "month": "04", "start_price": 803.69, "total_price": 2545216, "volume": 29236, "volume_price": 55594, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.58, "per": 29.04}, {"date": "20150409", "market": "KOSDAQ", "name": "금융", "compare": -0.87, "fluc_ratio": -0.11, "high_price": 822.52, "last_price": 814.71, "low_price": 811.9, "month": "04", "start_price": 820.68, "total_price": 2516402, "volume": 32975, "volume_price": 81347, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.58, "per": 28.68}, {"date": "20150410", "market": "KOSDAQ", "name": "금융", "compare": 42.99, "fluc_ratio": 5.28, "high_price": 862.89, "last_price": 857.7, "low_price": 820.16, "month": "04", "start_price": 821.76, "total_price": 2649181, "volume": 42675, "volume_price": 52440, "year": "2015", "dividend_ratio": 0.47, "pbr": 1.68, "per": 30.5}, {"date": "20150413", "market": "KOSDAQ", "name": "금융", "compare": 41.16, "fluc_ratio": 4.8, "high_price": 899.18, "last_price": 898.86, "low_price": 874.87, "month": "04", "start_price": 886.49, "total_price": 2776304, "volume": 60878, "volume_price": 79191, "year": "2015", "dividend_ratio": 0.45, "pbr": 1.77, "per": 32.26}, {"date": "20150414", "market": "KOSDAQ", "name": "금융", "compare": -27.46, "fluc_ratio": -3.05, "high_price": 910.54, "last_price": 871.4, "low_price": 851.04, "month": "04", "start_price": 907.12, "total_price": 2691496, "volume": 54268, "volume_price": 49901, "year": "2015", "dividend_ratio": 0.46, "pbr": 1.71, "per": 31.08}, {"date": "20150415", "market": "KOSDAQ", "name": "금융", "compare": -4.25, "fluc_ratio": -0.49, "high_price": 872.45, "last_price": 867.15, "low_price": 852.53, "month": "04", "start_price": 871.84, "total_price": 2678361, "volume": 27510, "volume_price": 33223, "year": "2015", "dividend_ratio": 0.46, "pbr": 1.69, "per": 30.77}, {"date": "20150416", "market": "KOSDAQ", "name": "금융", "compare": 0.15, "fluc_ratio": 0.02, "high_price": 876.84, "last_price": 867.3, "low_price": 851.88, "month": "04", "start_price": 873.97, "total_price": 2678815, "volume": 27907, "volume_price": 46474, "year": "2015", "dividend_ratio": 0.46, "pbr": 1.69, "per": 30.79}, {"date": "20150417", "market": "KOSDAQ", "name": "금융", "compare": -19.39, "fluc_ratio": -2.24, "high_price": 877.22, "last_price": 847.91, "low_price": 847.49, "month": "04", "start_price": 875.34, "total_price": 2618940, "volume": 19936, "volume_price": 31433, "year": "2015", "dividend_ratio": 0.48, "pbr": 1.65, "per": 29.97}, {"date": "20150420", "market": "KOSDAQ", "name": "금융", "compare": -4.45, "fluc_ratio": -0.52, "high_price": 853.82, "last_price": 843.46, "low_price": 829.98, "month": "04", "start_price": 834.73, "total_price": 2616643, "volume": 23422, "volume_price": 45824, "year": "2015", "dividend_ratio": 0.48, "pbr": 1.64, "per": 29.79}, {"date": "20150421", "market": "KOSDAQ", "name": "금융", "compare": -2.4, "fluc_ratio": -0.28, "high_price": 856.36, "last_price": 841.06, "low_price": 841.06, "month": "04", "start_price": 856.16, "total_price": 2609178, "volume": 17051, "volume_price": 27780, "year": "2015", "dividend_ratio": 0.48, "pbr": 1.63, "per": 29.65}, {"date": "20150422", "market": "KOSDAQ", "name": "금융", "compare": -6.19, "fluc_ratio": -0.74, "high_price": 869.82, "last_price": 834.87, "low_price": 786.44, "month": "04", "start_price": 854.7, "total_price": 2597138, "volume": 75550, "volume_price": 101315, "year": "2015", "dividend_ratio": 0.48, "pbr": 1.62, "per": 29.38}, {"date": "20150423", "market": "KOSDAQ", "name": "금융", "compare": -13.14, "fluc_ratio": -1.57, "high_price": 845.12, "last_price": 821.73, "low_price": 813.82, "month": "04", "start_price": 842.5, "total_price": 2556283, "volume": 21630, "volume_price": 36791, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.58, "per": 28.81}, {"date": "20150424", "market": "KOSDAQ", "name": "금융", "compare": -21.78, "fluc_ratio": -2.65, "high_price": 827.64, "last_price": 799.95, "low_price": 790.78, "month": "04", "start_price": 826.25, "total_price": 2488505, "volume": 15517, "volume_price": 29820, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.53, "per": 27.85}, {"date": "20150427", "market": "KOSDAQ", "name": "금융", "compare": 28.2, "fluc_ratio": 3.53, "high_price": 834.41, "last_price": 828.15, "low_price": 811.46, "month": "04", "start_price": 812.6, "total_price": 2576255, "volume": 21764, "volume_price": 49778, "year": "2015", "dividend_ratio": 0.48, "pbr": 1.6, "per": 29.09}, {"date": "20150428", "market": "KOSDAQ", "name": "금융", "compare": 4.24, "fluc_ratio": 0.51, "high_price": 839.07, "last_price": 832.39, "low_price": 815.78, "month": "04", "start_price": 827.95, "total_price": 2601854, "volume": 17188, "volume_price": 40588, "year": "2015", "dividend_ratio": 0.48, "pbr": 1.61, "per": 29.23}, {"date": "20150429", "market": "KOSDAQ", "name": "금융", "compare": -11.68, "fluc_ratio": -1.4, "high_price": 838.07, "last_price": 820.71, "low_price": 810.47, "month": "04", "start_price": 836.47, "total_price": 2565333, "volume": 17396, "volume_price": 38734, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.58, "per": 28.74}, {"date": "20150430", "market": "KOSDAQ", "name": "금융", "compare": -20.96, "fluc_ratio": -2.55, "high_price": 830.26, "last_price": 799.75, "low_price": 799.75, "month": "04", "start_price": 826.77, "total_price": 2479474, "volume": 24172, "volume_price": 51748, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.53, "per": 27.89}, {"date": "20150504", "market": "KOSDAQ", "name": "금융", "compare": -22.43, "fluc_ratio": -2.8, "high_price": 803.53, "last_price": 777.32, "low_price": 777.32, "month": "05", "start_price": 803.42, "total_price": 2482440, "volume": 13820, "volume_price": 23742, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.44, "per": 24.97}, {"date": "20150506", "market": "KOSDAQ", "name": "금융", "compare": -25.25, "fluc_ratio": -3.25, "high_price": 772.75, "last_price": 752.07, "low_price": 750.68, "month": "05", "start_price": 768.68, "total_price": 2401799, "volume": 13959, "volume_price": 23028, "year": "2015", "dividend_ratio": 0.9, "pbr": 1.3, "per": 22.58}, {"date": "20150507", "market": "KOSDAQ", "name": "금융", "compare": 5.85, "fluc_ratio": 0.78, "high_price": 757.92, "last_price": 757.92, "low_price": 732.34, "month": "05", "start_price": 748.28, "total_price": 2420472, "volume": 23586, "volume_price": 32899, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.32, "per": 22.78}, {"date": "20150508", "market": "KOSDAQ", "name": "금융", "compare": 0.58, "fluc_ratio": 0.08, "high_price": 765.41, "last_price": 758.5, "low_price": 757.85, "month": "05", "start_price": 762.22, "total_price": 2437927, "volume": 10621, "volume_price": 18275, "year": "2015", "dividend_ratio": 0.89, "pbr": 1.32, "per": 22.8}, {"date": "20150511", "market": "KOSDAQ", "name": "금융", "compare": 15.1, "fluc_ratio": 1.99, "high_price": 783.28, "last_price": 773.6, "low_price": 768.78, "month": "05", "start_price": 772.54, "total_price": 2486480, "volume": 9624, "volume_price": 16740, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.34, "per": 23.27}, {"date": "20150512", "market": "KOSDAQ", "name": "금융", "compare": -1.72, "fluc_ratio": -0.22, "high_price": 780.11, "last_price": 771.88, "low_price": 765.54, "month": "05", "start_price": 777.06, "total_price": 2480936, "volume": 10140, "volume_price": 17993, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.34, "per": 23.14}, {"date": "20150513", "market": "KOSDAQ", "name": "금융", "compare": 9.61, "fluc_ratio": 1.25, "high_price": 789.37, "last_price": 781.49, "low_price": 772.65, "month": "05", "start_price": 779.22, "total_price": 2521421, "volume": 9229, "volume_price": 19544, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.35, "per": 23.41}, {"date": "20150514", "market": "KOSDAQ", "name": "금융", "compare": 3.87, "fluc_ratio": 0.5, "high_price": 790.86, "last_price": 785.36, "low_price": 780.57, "month": "05", "start_price": 785.9, "total_price": 2533915, "volume": 10251, "volume_price": 18334, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.36, "per": 23.53}, {"date": "20150515", "market": "KOSDAQ", "name": "금융", "compare": -1.93, "fluc_ratio": -0.25, "high_price": 794.05, "last_price": 783.43, "low_price": 783.43, "month": "05", "start_price": 791.59, "total_price": 2527687, "volume": 13873, "volume_price": 24331, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.35, "per": 23.44}, {"date": "20150518", "market": "KOSDAQ", "name": "금융", "compare": -18.79, "fluc_ratio": -2.4, "high_price": 776.05, "last_price": 764.64, "low_price": 748.51, "month": "05", "start_price": 776.05, "total_price": 2480611, "volume": 21710, "volume_price": 48044, "year": "2015", "dividend_ratio": 0.88, "pbr": 1.32, "per": 22.79}, {"date": "20150519", "market": "KOSDAQ", "name": "금융", "compare": 6.08, "fluc_ratio": 0.8, "high_price": 771.79, "last_price": 770.72, "low_price": 762.63, "month": "05", "start_price": 767.49, "total_price": 2513337, "volume": 15505, "volume_price": 34857, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.33, "per": 23}, {"date": "20150520", "market": "KOSDAQ", "name": "금융", "compare": 16.24, "fluc_ratio": 2.11, "high_price": 787.61, "last_price": 786.96, "low_price": 771.09, "month": "05", "start_price": 772.43, "total_price": 2557418, "volume": 28307, "volume_price": 53276, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.36, "per": 23.56}, {"date": "20150521", "market": "KOSDAQ", "name": "금융", "compare": 1.28, "fluc_ratio": 0.16, "high_price": 793.28, "last_price": 788.24, "low_price": 773.03, "month": "05", "start_price": 791.23, "total_price": 2561562, "volume": 24174, "volume_price": 42869, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.36, "per": 23.48}, {"date": "20150522", "market": "KOSDAQ", "name": "금융", "compare": -3.87, "fluc_ratio": -0.49, "high_price": 791.41, "last_price": 784.37, "low_price": 781.98, "month": "05", "start_price": 791.41, "total_price": 2562576, "volume": 16754, "volume_price": 33179, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.35, "per": 23.39}, {"date": "20150526", "market": "KOSDAQ", "name": "금융", "compare": -10.6, "fluc_ratio": -1.35, "high_price": 789.1, "last_price": 773.77, "low_price": 771.63, "month": "05", "start_price": 787.5, "total_price": 2527376, "volume": 11977, "volume_price": 21063, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.33, "per": 23}, {"date": "20150527", "market": "KOSDAQ", "name": "금융", "compare": -7.47, "fluc_ratio": -0.97, "high_price": 771.26, "last_price": 766.3, "low_price": 762.15, "month": "05", "start_price": 770.46, "total_price": 2502984, "volume": 11714, "volume_price": 20439, "year": "2015", "dividend_ratio": 0.87, "pbr": 1.31, "per": 22.72}, {"date": "20150528", "market": "KOSDAQ", "name": "금융", "compare": 10.21, "fluc_ratio": 1.33, "high_price": 778.99, "last_price": 776.51, "low_price": 765.92, "month": "05", "start_price": 773.59, "total_price": 2536326, "volume": 17924, "volume_price": 34226, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.33, "per": 23.05}, {"date": "20150529", "market": "KOSDAQ", "name": "금융", "compare": 12.08, "fluc_ratio": 1.56, "high_price": 798.9, "last_price": 788.59, "low_price": 773.78, "month": "05", "start_price": 778.26, "total_price": 2575786, "volume": 15931, "volume_price": 36101, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.35, "per": 23.45}, {"date": "20150601", "market": "KOSDAQ", "name": "금융", "compare": 8.49, "fluc_ratio": 1.08, "high_price": 803.82, "last_price": 797.08, "low_price": 776.78, "month": "06", "start_price": 796.49, "total_price": 2613869, "volume": 13925, "volume_price": 32620, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.37, "per": 23.72}, {"date": "20150602", "market": "KOSDAQ", "name": "금융", "compare": -14.09, "fluc_ratio": -1.77, "high_price": 801.7, "last_price": 782.99, "low_price": 769.24, "month": "06", "start_price": 797.06, "total_price": 2567668, "volume": 15580, "volume_price": 34252, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.35, "per": 23.31}, {"date": "20150603", "market": "KOSDAQ", "name": "금융", "compare": -8.1, "fluc_ratio": -1.03, "high_price": 794.83, "last_price": 774.89, "low_price": 767.54, "month": "06", "start_price": 777.35, "total_price": 2541087, "volume": 14187, "volume_price": 31770, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.33, "per": 23.03}, {"date": "20150604", "market": "KOSDAQ", "name": "금융", "compare": 17.97, "fluc_ratio": 2.32, "high_price": 792.86, "last_price": 792.86, "low_price": 760.29, "month": "06", "start_price": 778.63, "total_price": 2600034, "volume": 20355, "volume_price": 47233, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.37, "per": 23.68}, {"date": "20150605", "market": "KOSDAQ", "name": "금융", "compare": 9.96, "fluc_ratio": 1.26, "high_price": 804.5, "last_price": 802.82, "low_price": 786.49, "month": "06", "start_price": 787.58, "total_price": 2632699, "volume": 27958, "volume_price": 75499, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.39, "per": 24.07}, {"date": "20150608", "market": "KOSDAQ", "name": "금융", "compare": 70.55, "fluc_ratio": 8.79, "high_price": 874.3, "last_price": 873.37, "low_price": 807.48, "month": "06", "start_price": 816.35, "total_price": 2864040, "volume": 35203, "volume_price": 94025, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.52, "per": 26.46}, {"date": "20150609", "market": "KOSDAQ", "name": "금융", "compare": 5.72, "fluc_ratio": 0.65, "high_price": 902.27, "last_price": 879.09, "low_price": 870.71, "month": "06", "start_price": 878.33, "total_price": 2882792, "volume": 44080, "volume_price": 137748, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.53, "per": 26.65}, {"date": "20150610", "market": "KOSDAQ", "name": "금융", "compare": -4.77, "fluc_ratio": -0.54, "high_price": 902.52, "last_price": 874.32, "low_price": 864.71, "month": "06", "start_price": 896.63, "total_price": 2882952, "volume": 34288, "volume_price": 69350, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.52, "per": 26.49}, {"date": "20150611", "market": "KOSDAQ", "name": "금융", "compare": 4.58, "fluc_ratio": 0.52, "high_price": 898.96, "last_price": 878.9, "low_price": 866.85, "month": "06", "start_price": 884.69, "total_price": 2898066, "volume": 24116, "volume_price": 58219, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.53, "per": 26.63}, {"date": "20150612", "market": "KOSDAQ", "name": "금융", "compare": -3.12, "fluc_ratio": -0.35, "high_price": 891.98, "last_price": 875.78, "low_price": 855.93, "month": "06", "start_price": 879.84, "total_price": 2900932, "volume": 24314, "volume_price": 53133, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.53, "per": 26.56}, {"date": "20150615", "market": "KOSDAQ", "name": "금융", "compare": -10.97, "fluc_ratio": -1.25, "high_price": 879.53, "last_price": 864.81, "low_price": 857.24, "month": "06", "start_price": 863.43, "total_price": 2864575, "volume": 19080, "volume_price": 42669, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.51, "per": 26.22}, {"date": "20150616", "market": "KOSDAQ", "name": "금융", "compare": 1.15, "fluc_ratio": 0.13, "high_price": 866.43, "last_price": 865.96, "low_price": 837.05, "month": "06", "start_price": 860.71, "total_price": 2858729, "volume": 23322, "volume_price": 47223, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.51, "per": 26.06}, {"date": "20150617", "market": "KOSDAQ", "name": "금융", "compare": -2.8, "fluc_ratio": -0.32, "high_price": 874.37, "last_price": 863.16, "low_price": 852.02, "month": "06", "start_price": 874.01, "total_price": 2849462, "volume": 17139, "volume_price": 32546, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.54, "per": 40}, {"date": "20150618", "market": "KOSDAQ", "name": "금융", "compare": 13.73, "fluc_ratio": 1.59, "high_price": 878.18, "last_price": 876.89, "low_price": 853.92, "month": "06", "start_price": 861.93, "total_price": 2912286, "volume": 19305, "volume_price": 41958, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.56, "per": 40.7}, {"date": "20150619", "market": "KOSDAQ", "name": "금융", "compare": -13.23, "fluc_ratio": -1.51, "high_price": 883.28, "last_price": 863.66, "low_price": 863.47, "month": "06", "start_price": 876.09, "total_price": 2868343, "volume": 19551, "volume_price": 43056, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.54, "per": 39.97}, {"date": "20150622", "market": "KOSDAQ", "name": "금융", "compare": 35.96, "fluc_ratio": 4.16, "high_price": 901.11, "last_price": 899.62, "low_price": 878.38, "month": "06", "start_price": 884.23, "total_price": 2987785, "volume": 18009, "volume_price": 46348, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.6, "per": 41.79}, {"date": "20150623", "market": "KOSDAQ", "name": "금융", "compare": -5.81, "fluc_ratio": -0.65, "high_price": 921.14, "last_price": 893.81, "low_price": 881.4, "month": "06", "start_price": 906.53, "total_price": 2968482, "volume": 28712, "volume_price": 83004, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.59, "per": 41.52}, {"date": "20150624", "market": "KOSDAQ", "name": "금융", "compare": 12.7, "fluc_ratio": 1.42, "high_price": 912.45, "last_price": 906.51, "low_price": 892.26, "month": "06", "start_price": 904.15, "total_price": 3010650, "volume": 16455, "volume_price": 43567, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.62, "per": 42.2}, {"date": "20150625", "market": "KOSDAQ", "name": "금융", "compare": 1.24, "fluc_ratio": 0.14, "high_price": 908.84, "last_price": 907.75, "low_price": 897.86, "month": "06", "start_price": 904.82, "total_price": 3014788, "volume": 14443, "volume_price": 34381, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.62, "per": 42.22}, {"date": "20150626", "market": "KOSDAQ", "name": "금융", "compare": 0.48, "fluc_ratio": 0.05, "high_price": 920.34, "last_price": 908.23, "low_price": 898.62, "month": "06", "start_price": 920.25, "total_price": 3045922, "volume": 35271, "volume_price": 69689, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.61, "per": 41.68}, {"date": "20150629", "market": "KOSDAQ", "name": "금융", "compare": -30.44, "fluc_ratio": -3.35, "high_price": 914.36, "last_price": 877.79, "low_price": 872.28, "month": "06", "start_price": 883.33, "total_price": 2943864, "volume": 22040, "volume_price": 51650, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.58, "per": 40.66}, {"date": "20150630", "market": "KOSDAQ", "name": "금융", "compare": 4.27, "fluc_ratio": 0.49, "high_price": 885.14, "last_price": 882.06, "low_price": 841.99, "month": "06", "start_price": 862.28, "total_price": 2985717, "volume": 27199, "volume_price": 109894, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.58, "per": 41.11}, {"date": "20150701", "market": "KOSDAQ", "name": "금융", "compare": 13.57, "fluc_ratio": 1.54, "high_price": 896.92, "last_price": 895.63, "low_price": 878.62, "month": "07", "start_price": 888.75, "total_price": 3031660, "volume": 15815, "volume_price": 45319, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.61, "per": 41.76}, {"date": "20150702", "market": "KOSDAQ", "name": "금융", "compare": -11.15, "fluc_ratio": -1.24, "high_price": 903.6, "last_price": 884.48, "low_price": 881.09, "month": "07", "start_price": 899.55, "total_price": 2993899, "volume": 14214, "volume_price": 40566, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.59, "per": 41.18}, {"date": "20150703", "market": "KOSDAQ", "name": "금융", "compare": 5.07, "fluc_ratio": 0.57, "high_price": 892.04, "last_price": 889.55, "low_price": 870.69, "month": "07", "start_price": 886.36, "total_price": 3011071, "volume": 13804, "volume_price": 47790, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.6, "per": 41.44}, {"date": "20150706", "market": "KOSDAQ", "name": "금융", "compare": -24.52, "fluc_ratio": -2.76, "high_price": 881.3, "last_price": 865.03, "low_price": 865.03, "month": "07", "start_price": 874.74, "total_price": 2942255, "volume": 15949, "volume_price": 55878, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.55, "per": 40.12}, {"date": "20150707", "market": "KOSDAQ", "name": "금융", "compare": -3.24, "fluc_ratio": -0.37, "high_price": 885.87, "last_price": 861.79, "low_price": 851.62, "month": "07", "start_price": 877.71, "total_price": 2931216, "volume": 13980, "volume_price": 44879, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.54, "per": 39.93}, {"date": "20150708", "market": "KOSDAQ", "name": "금융", "compare": -4.7, "fluc_ratio": -0.55, "high_price": 871.9, "last_price": 857.09, "low_price": 850.09, "month": "07", "start_price": 868.52, "total_price": 2915235, "volume": 24135, "volume_price": 42383, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.53, "per": 39.65}, {"date": "20150709", "market": "KOSDAQ", "name": "금융", "compare": 1.92, "fluc_ratio": 0.22, "high_price": 859.06, "last_price": 859.01, "low_price": 825.97, "month": "07", "start_price": 842.13, "total_price": 2921775, "volume": 19970, "volume_price": 35655, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.54, "per": 39.74}, {"date": "20150710", "market": "KOSDAQ", "name": "금융", "compare": -4.83, "fluc_ratio": -0.56, "high_price": 863.85, "last_price": 854.18, "low_price": 852.04, "month": "07", "start_price": 861.45, "total_price": 2913217, "volume": 15862, "volume_price": 36194, "year": "2015", "dividend_ratio": 0.73, "pbr": 1.53, "per": 39.45}, {"date": "20150713", "market": "KOSDAQ", "name": "금융", "compare": 36.09, "fluc_ratio": 4.23, "high_price": 893.03, "last_price": 890.27, "low_price": 850.22, "month": "07", "start_price": 857.58, "total_price": 3036319, "volume": 21570, "volume_price": 47334, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.6, "per": 41.44}, {"date": "20150714", "market": "KOSDAQ", "name": "금융", "compare": 4.17, "fluc_ratio": 0.47, "high_price": 899.1, "last_price": 894.44, "low_price": 887.01, "month": "07", "start_price": 898.97, "total_price": 3044788, "volume": 20636, "volume_price": 46404, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.61, "per": 41.68}, {"date": "20150715", "market": "KOSDAQ", "name": "금융", "compare": -9.61, "fluc_ratio": -1.07, "high_price": 901.45, "last_price": 884.83, "low_price": 884.83, "month": "07", "start_price": 900.32, "total_price": 3012070, "volume": 14445, "volume_price": 28268, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.59, "per": 41.09}, {"date": "20150716", "market": "KOSDAQ", "name": "금융", "compare": 12.72, "fluc_ratio": 1.44, "high_price": 899.33, "last_price": 897.55, "low_price": 880.04, "month": "07", "start_price": 885.39, "total_price": 3055393, "volume": 21272, "volume_price": 38664, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.61, "per": 41.82}, {"date": "20150717", "market": "KOSDAQ", "name": "금융", "compare": 13.54, "fluc_ratio": 1.51, "high_price": 911.09, "last_price": 911.09, "low_price": 899.48, "month": "07", "start_price": 908.82, "total_price": 3115378, "volume": 27448, "volume_price": 44119, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.64, "per": 42.48}, {"date": "20150720", "market": "KOSDAQ", "name": "금융", "compare": 17.97, "fluc_ratio": 1.97, "high_price": 929.06, "last_price": 929.06, "low_price": 916.17, "month": "07", "start_price": 919.8, "total_price": 3192090, "volume": 57670, "volume_price": 66169, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.67, "per": 43.34}, {"date": "20150721", "market": "KOSDAQ", "name": "금융", "compare": -9.97, "fluc_ratio": -1.07, "high_price": 939.92, "last_price": 919.09, "low_price": 914.19, "month": "07", "start_price": 939.92, "total_price": 3157819, "volume": 41831, "volume_price": 64636, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.65, "per": 42.73}, {"date": "20150722", "market": "KOSDAQ", "name": "금융", "compare": -0.32, "fluc_ratio": -0.03, "high_price": 923.22, "last_price": 918.77, "low_price": 909.92, "month": "07", "start_price": 917.09, "total_price": 3170389, "volume": 46506, "volume_price": 62845, "year": "2015", "dividend_ratio": 0.67, "pbr": 1.65, "per": 42.7}, {"date": "20150723", "market": "KOSDAQ", "name": "금융", "compare": -9.99, "fluc_ratio": -1.09, "high_price": 930.78, "last_price": 908.78, "low_price": 904.57, "month": "07", "start_price": 927.66, "total_price": 3135918, "volume": 22036, "volume_price": 40720, "year": "2015", "dividend_ratio": 0.68, "pbr": 1.63, "per": 42.12}, {"date": "20150724", "market": "KOSDAQ", "name": "금융", "compare": -16.2, "fluc_ratio": -1.78, "high_price": 910.02, "last_price": 892.58, "low_price": 887.13, "month": "07", "start_price": 909.49, "total_price": 3080008, "volume": 16851, "volume_price": 36722, "year": "2015", "dividend_ratio": 0.69, "pbr": 1.59, "per": 41.23}, {"date": "20150727", "market": "KOSDAQ", "name": "금융", "compare": -23.2, "fluc_ratio": -2.6, "high_price": 890.33, "last_price": 869.38, "low_price": 862.75, "month": "07", "start_price": 888.66, "total_price": 3006637, "volume": 19912, "volume_price": 42523, "year": "2015", "dividend_ratio": 0.71, "pbr": 1.55, "per": 40.03}, {"date": "20150728", "market": "KOSDAQ", "name": "금융", "compare": 9.39, "fluc_ratio": 1.08, "high_price": 878.77, "last_price": 878.77, "low_price": 838.83, "month": "07", "start_price": 856.78, "total_price": 3039125, "volume": 18040, "volume_price": 35407, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.57, "per": 40.54}, {"date": "20150729", "market": "KOSDAQ", "name": "금융", "compare": -10.54, "fluc_ratio": -1.2, "high_price": 888.44, "last_price": 868.23, "low_price": 868.23, "month": "07", "start_price": 887.79, "total_price": 3037265, "volume": 11636, "volume_price": 23038, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.51, "per": 38.57}, {"date": "20150730", "market": "KOSDAQ", "name": "금융", "compare": -24.32, "fluc_ratio": -2.8, "high_price": 877.23, "last_price": 843.91, "low_price": 843.71, "month": "07", "start_price": 874.91, "total_price": 2952195, "volume": 15733, "volume_price": 36832, "year": "2015", "dividend_ratio": 0.76, "pbr": 1.46, "per": 37.27}, {"date": "20150731", "market": "KOSDAQ", "name": "금융", "compare": 2.33, "fluc_ratio": 0.28, "high_price": 852.63, "last_price": 846.24, "low_price": 828.11, "month": "07", "start_price": 846.44, "total_price": 2960372, "volume": 11092, "volume_price": 26916, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.47, "per": 37.32}, {"date": "20150803", "market": "KOSDAQ", "name": "금융", "compare": -13.15, "fluc_ratio": -1.55, "high_price": 852.66, "last_price": 833.09, "low_price": 832.93, "month": "08", "start_price": 846.56, "total_price": 2914365, "volume": 9013, "volume_price": 24110, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.44, "per": 23.29}, {"date": "20150804", "market": "KOSDAQ", "name": "금융", "compare": 17.42, "fluc_ratio": 2.09, "high_price": 852.71, "last_price": 850.51, "low_price": 833.67, "month": "08", "start_price": 835.56, "total_price": 2975285, "volume": 12061, "volume_price": 32538, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.47, "per": 23.82}, {"date": "20150805", "market": "KOSDAQ", "name": "금융", "compare": 24.9, "fluc_ratio": 2.93, "high_price": 887.87, "last_price": 875.41, "low_price": 863.55, "month": "08", "start_price": 865.04, "total_price": 3086560, "volume": 22518, "volume_price": 71204, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.51, "per": 24.62}, {"date": "20150806", "market": "KOSDAQ", "name": "금융", "compare": 20.11, "fluc_ratio": 2.3, "high_price": 901.18, "last_price": 895.52, "low_price": 884.25, "month": "08", "start_price": 884.62, "total_price": 3170890, "volume": 48051, "volume_price": 149823, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.55, "per": 25.17}, {"date": "20150807", "market": "KOSDAQ", "name": "금융", "compare": 10.75, "fluc_ratio": 1.2, "high_price": 912.26, "last_price": 906.27, "low_price": 893.94, "month": "08", "start_price": 896.37, "total_price": 3208951, "volume": 47956, "volume_price": 176699, "year": "2015", "dividend_ratio": 0.7, "pbr": 1.58, "per": 25.58}, {"date": "20150810", "market": "KOSDAQ", "name": "금융", "compare": -27.62, "fluc_ratio": -3.05, "high_price": 904.81, "last_price": 878.65, "low_price": 878.22, "month": "08", "start_price": 904.81, "total_price": 3111160, "volume": 15931, "volume_price": 46343, "year": "2015", "dividend_ratio": 0.72, "pbr": 1.53, "per": 24.74}, {"date": "20150811", "market": "KOSDAQ", "name": "금융", "compare": -24.07, "fluc_ratio": -2.74, "high_price": 887.74, "last_price": 854.58, "low_price": 854.58, "month": "08", "start_price": 887.74, "total_price": 3025940, "volume": 15235, "volume_price": 38500, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.48, "per": 24}, {"date": "20150812", "market": "KOSDAQ", "name": "금융", "compare": -8.9, "fluc_ratio": -1.04, "high_price": 857.29, "last_price": 845.68, "low_price": 817.14, "month": "08", "start_price": 849.73, "total_price": 2994415, "volume": 17827, "volume_price": 43590, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.47, "per": 23.76}, {"date": "20150813", "market": "KOSDAQ", "name": "금융", "compare": 5.83, "fluc_ratio": 0.69, "high_price": 856.03, "last_price": 851.51, "low_price": 839.2, "month": "08", "start_price": 839.68, "total_price": 3024844, "volume": 26422, "volume_price": 88740, "year": "2015", "dividend_ratio": 0.74, "pbr": 1.48, "per": 23.98}, {"date": "20150817", "market": "KOSDAQ", "name": "금융", "compare": -14.76, "fluc_ratio": -1.73, "high_price": 864.28, "last_price": 836.75, "low_price": 836.75, "month": "08", "start_price": 861.33, "total_price": 2972409, "volume": 14695, "volume_price": 34396, "year": "2015", "dividend_ratio": 0.75, "pbr": 1.45, "per": 23.56}, {"date": "20150818", "market": "KOSDAQ", "name": "금융", "compare": -22.22, "fluc_ratio": -2.66, "high_price": 845.64, "last_price": 814.53, "low_price": 812.18, "month": "08", "start_price": 842.12, "total_price": 2893478, "volume": 14100, "volume_price": 29968, "year": "2015", "dividend_ratio": 0.77, "pbr": 1.41, "per": 22.86}, {"date": "20150819", "market": "KOSDAQ", "name": "금융", "compare": -29.9, "fluc_ratio": -3.67, "high_price": 810.46, "last_price": 784.63, "low_price": 764.4, "month": "08", "start_price": 807.74, "total_price": 2787245, "volume": 16191, "volume_price": 29828, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.35, "per": 21.9}, {"date": "20150820", "market": "KOSDAQ", "name": "금융", "compare": -18.02, "fluc_ratio": -2.3, "high_price": 792.79, "last_price": 766.61, "low_price": 766.61, "month": "08", "start_price": 779.16, "total_price": 2723242, "volume": 9056, "volume_price": 18410, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.32, "per": 21.31}, {"date": "20150821", "market": "KOSDAQ", "name": "금융", "compare": -27.32, "fluc_ratio": -3.56, "high_price": 756.84, "last_price": 739.29, "low_price": 720.3, "month": "08", "start_price": 737.39, "total_price": 2640085, "volume": 23089, "volume_price": 41182, "year": "2015", "dividend_ratio": 0.85, "pbr": 1.27, "per": 20.5}, {"date": "20150824", "market": "KOSDAQ", "name": "금융", "compare": -7.42, "fluc_ratio": -1, "high_price": 750.59, "last_price": 731.87, "low_price": 725.74, "month": "08", "start_price": 730.06, "total_price": 2613579, "volume": 9870, "volume_price": 18471, "year": "2015", "dividend_ratio": 0.86, "pbr": 1.26, "per": 20.3}, {"date": "20150825", "market": "KOSDAQ", "name": "금융", "compare": 18.44, "fluc_ratio": 2.52, "high_price": 753.69, "last_price": 750.31, "low_price": 729.27, "month": "08", "start_price": 736.31, "total_price": 2679412, "volume": 11633, "volume_price": 23162, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.29, "per": 20.83}, {"date": "20150826", "market": "KOSDAQ", "name": "금융", "compare": 12.15, "fluc_ratio": 1.62, "high_price": 765.02, "last_price": 762.46, "low_price": 748.7, "month": "08", "start_price": 752.93, "total_price": 2722823, "volume": 11187, "volume_price": 27422, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.31, "per": 21.2}, {"date": "20150827", "market": "KOSDAQ", "name": "금융", "compare": 11.26, "fluc_ratio": 1.48, "high_price": 789.07, "last_price": 773.72, "low_price": 768.07, "month": "08", "start_price": 770.82, "total_price": 2774936, "volume": 14692, "volume_price": 35891, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.33, "per": 21.58}, {"date": "20150828", "market": "KOSDAQ", "name": "금융", "compare": 14.98, "fluc_ratio": 1.94, "high_price": 788.7, "last_price": 788.7, "low_price": 779.22, "month": "08", "start_price": 782.86, "total_price": 2843174, "volume": 10639, "volume_price": 24891, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.36, "per": 22.08}, {"date": "20150831", "market": "KOSDAQ", "name": "금융", "compare": -9.32, "fluc_ratio": -1.18, "high_price": 788.42, "last_price": 779.38, "low_price": 771.57, "month": "08", "start_price": 788.42, "total_price": 2809585, "volume": 12359, "volume_price": 24325, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.34, "per": 21.75}, {"date": "20150901", "market": "KOSDAQ", "name": "금융", "compare": -15.63, "fluc_ratio": -2.01, "high_price": 784.29, "last_price": 763.75, "low_price": 763.54, "month": "09", "start_price": 780.88, "total_price": 2753238, "volume": 10201, "volume_price": 17870, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.32, "per": 21.26}, {"date": "20150902", "market": "KOSDAQ", "name": "금융", "compare": -4.29, "fluc_ratio": -0.56, "high_price": 761.06, "last_price": 759.46, "low_price": 748.25, "month": "09", "start_price": 754.65, "total_price": 2752903, "volume": 12713, "volume_price": 24397, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.31, "per": 21.14}, {"date": "20150903", "market": "KOSDAQ", "name": "금융", "compare": 6.22, "fluc_ratio": 0.82, "high_price": 771.89, "last_price": 765.68, "low_price": 760.97, "month": "09", "start_price": 771.89, "total_price": 2775440, "volume": 7405, "volume_price": 16795, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.32, "per": 21.35}, {"date": "20150904", "market": "KOSDAQ", "name": "금융", "compare": -22.56, "fluc_ratio": -2.95, "high_price": 771.85, "last_price": 743.12, "low_price": 738.75, "month": "09", "start_price": 771.29, "total_price": 2693662, "volume": 9637, "volume_price": 17614, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.28, "per": 20.62}, {"date": "20150907", "market": "KOSDAQ", "name": "금융", "compare": 0.21, "fluc_ratio": 0.03, "high_price": 749.81, "last_price": 743.33, "low_price": 738.46, "month": "09", "start_price": 742.59, "total_price": 2694437, "volume": 5637, "volume_price": 10912, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.28, "per": 20.63}, {"date": "20150908", "market": "KOSDAQ", "name": "금융", "compare": -4.9, "fluc_ratio": -0.66, "high_price": 746.98, "last_price": 738.43, "low_price": 734.01, "month": "09", "start_price": 743.17, "total_price": 2676667, "volume": 11372, "volume_price": 13665, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.27, "per": 20.48}, {"date": "20150909", "market": "KOSDAQ", "name": "금융", "compare": 15.33, "fluc_ratio": 2.08, "high_price": 759.69, "last_price": 753.76, "low_price": 746.05, "month": "09", "start_price": 746.05, "total_price": 2746416, "volume": 29428, "volume_price": 29674, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.3, "per": 21}, {"date": "20150910", "market": "KOSDAQ", "name": "금융", "compare": 0.3, "fluc_ratio": 0.04, "high_price": 754.67, "last_price": 754.06, "low_price": 747.45, "month": "09", "start_price": 752.52, "total_price": 2747524, "volume": 31758, "volume_price": 25827, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.3, "per": 20.99}, {"date": "20150911", "market": "KOSDAQ", "name": "금융", "compare": 0.26, "fluc_ratio": 0.03, "high_price": 756.75, "last_price": 754.32, "low_price": 750.11, "month": "09", "start_price": 755.39, "total_price": 2719560, "volume": 17024, "volume_price": 20409, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.29, "per": 20.98}, {"date": "20150914", "market": "KOSDAQ", "name": "금융", "compare": -1.77, "fluc_ratio": -0.23, "high_price": 758.9, "last_price": 752.55, "low_price": 751.25, "month": "09", "start_price": 756.49, "total_price": 2713170, "volume": 11488, "volume_price": 13374, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.28, "per": 20.9}, {"date": "20150915", "market": "KOSDAQ", "name": "금융", "compare": 11.82, "fluc_ratio": 1.57, "high_price": 764.42, "last_price": 764.37, "low_price": 754.38, "month": "09", "start_price": 755.82, "total_price": 2785636, "volume": 19820, "volume_price": 17552, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.31, "per": 21.33}, {"date": "20150916", "market": "KOSDAQ", "name": "금융", "compare": 9.48, "fluc_ratio": 1.24, "high_price": 775.5, "last_price": 773.85, "low_price": 767.96, "month": "09", "start_price": 771.69, "total_price": 2820175, "volume": 15783, "volume_price": 20818, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.33, "per": 21.68}, {"date": "20150917", "market": "KOSDAQ", "name": "금융", "compare": -16.9, "fluc_ratio": -2.18, "high_price": 779.13, "last_price": 756.95, "low_price": 756.66, "month": "09", "start_price": 779.13, "total_price": 2711704, "volume": 17366, "volume_price": 20138, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.3, "per": 21.1}, {"date": "20150918", "market": "KOSDAQ", "name": "금융", "compare": -2.02, "fluc_ratio": -0.27, "high_price": 763.25, "last_price": 754.93, "low_price": 747.65, "month": "09", "start_price": 762.61, "total_price": 2704464, "volume": 15861, "volume_price": 30668, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.29, "per": 21.03}, {"date": "20150921", "market": "KOSDAQ", "name": "금융", "compare": 1.56, "fluc_ratio": 0.21, "high_price": 756.49, "last_price": 756.49, "low_price": 746.89, "month": "09", "start_price": 748.42, "total_price": 2710067, "volume": 17384, "volume_price": 26342, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.3, "per": 21.11}, {"date": "20150922", "market": "KOSDAQ", "name": "금융", "compare": 6.09, "fluc_ratio": 0.81, "high_price": 763.08, "last_price": 762.58, "low_price": 756.36, "month": "09", "start_price": 759.02, "total_price": 2732107, "volume": 22170, "volume_price": 25444, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.31, "per": 21.29}, {"date": "20150923", "market": "KOSDAQ", "name": "금융", "compare": -15.11, "fluc_ratio": -1.98, "high_price": 760.73, "last_price": 747.47, "low_price": 745.18, "month": "09", "start_price": 759.43, "total_price": 2677990, "volume": 12324, "volume_price": 16137, "year": "2015", "dividend_ratio": 0.84, "pbr": 1.28, "per": 20.77}, {"date": "20150924", "market": "KOSDAQ", "name": "금융", "compare": 4.66, "fluc_ratio": 0.62, "high_price": 752.27, "last_price": 752.13, "low_price": 748.08, "month": "09", "start_price": 750.43, "total_price": 2694678, "volume": 9972, "volume_price": 13928, "year": "2015", "dividend_ratio": 0.83, "pbr": 1.28, "per": 20.87}, {"date": "20150925", "market": "KOSDAQ", "name": "금융", "compare": 8.67, "fluc_ratio": 1.15, "high_price": 762.99, "last_price": 760.8, "low_price": 746.41, "month": "09", "start_price": 752.23, "total_price": 2744643, "volume": 11155, "volume_price": 22993, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.3, "per": 21.16}, {"date": "20150930", "market": "KOSDAQ", "name": "금융", "compare": 3.39, "fluc_ratio": 0.45, "high_price": 766.36, "last_price": 764.19, "low_price": 756.04, "month": "09", "start_price": 758.91, "total_price": 2756889, "volume": 9466, "volume_price": 14952, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.31, "per": 21.27}, {"date": "20151001", "market": "KOSDAQ", "name": "금융", "compare": 13.79, "fluc_ratio": 1.8, "high_price": 780.21, "last_price": 777.98, "low_price": 767.04, "month": "10", "start_price": 769.28, "total_price": 2747718, "volume": 12844, "volume_price": 21962, "year": "2015", "dividend_ratio": 0.82, "pbr": 1.32, "per": 21.24}, {"date": "20151002", "market": "KOSDAQ", "name": "금융", "compare": 8.04, "fluc_ratio": 1.03, "high_price": 786.36, "last_price": 786.02, "low_price": 778.89, "month": "10", "start_price": 780.71, "total_price": 2776106, "volume": 10384, "volume_price": 16331, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.33, "per": 21.47}, {"date": "20151005", "market": "KOSDAQ", "name": "금융", "compare": 16.96, "fluc_ratio": 2.16, "high_price": 808.83, "last_price": 802.98, "low_price": 790.99, "month": "10", "start_price": 791.77, "total_price": 2816868, "volume": 24693, "volume_price": 34853, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.36, "per": 21.75}, {"date": "20151006", "market": "KOSDAQ", "name": "금융", "compare": 5.94, "fluc_ratio": 0.74, "high_price": 812.46, "last_price": 808.92, "low_price": 801.93, "month": "10", "start_price": 808.87, "total_price": 2847043, "volume": 37871, "volume_price": 43883, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.38, "per": 21.94}, {"date": "20151007", "market": "KOSDAQ", "name": "금융", "compare": -10.81, "fluc_ratio": -1.34, "high_price": 813.87, "last_price": 798.11, "low_price": 798.11, "month": "10", "start_price": 810.31, "total_price": 2809001, "volume": 40101, "volume_price": 41632, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.35, "per": 21.56}, {"date": "20151008", "market": "KOSDAQ", "name": "금융", "compare": -0.25, "fluc_ratio": -0.03, "high_price": 806.87, "last_price": 797.86, "low_price": 787.62, "month": "10", "start_price": 800.43, "total_price": 2817579, "volume": 20941, "volume_price": 25841, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.35, "per": 21.58}, {"date": "20151012", "market": "KOSDAQ", "name": "금융", "compare": 0.81, "fluc_ratio": 0.1, "high_price": 803.48, "last_price": 798.67, "low_price": 794.48, "month": "10", "start_price": 800.19, "total_price": 2820417, "volume": 12164, "volume_price": 13422, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.36, "per": 21.61}, {"date": "20151013", "market": "KOSDAQ", "name": "금융", "compare": -8.89, "fluc_ratio": -1.11, "high_price": 802.87, "last_price": 789.78, "low_price": 783.77, "month": "10", "start_price": 800.94, "total_price": 2789034, "volume": 12862, "volume_price": 16507, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.34, "per": 21.36}, {"date": "20151014", "market": "KOSDAQ", "name": "금융", "compare": -5.55, "fluc_ratio": -0.7, "high_price": 789.5, "last_price": 784.23, "low_price": 780.07, "month": "10", "start_price": 789.47, "total_price": 2769429, "volume": 14172, "volume_price": 21646, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.33, "per": 21.14}, {"date": "20151015", "market": "KOSDAQ", "name": "금융", "compare": 11.27, "fluc_ratio": 1.44, "high_price": 795.5, "last_price": 795.5, "low_price": 784.64, "month": "10", "start_price": 785.71, "total_price": 2809222, "volume": 10047, "volume_price": 13974, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.35, "per": 21.5}, {"date": "20151016", "market": "KOSDAQ", "name": "금융", "compare": -9.1, "fluc_ratio": -1.14, "high_price": 800.53, "last_price": 786.4, "low_price": 785.69, "month": "10", "start_price": 800.12, "total_price": 2777113, "volume": 8912, "volume_price": 14893, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.33, "per": 21.2}, {"date": "20151019", "market": "KOSDAQ", "name": "금융", "compare": 6.59, "fluc_ratio": 0.84, "high_price": 796.47, "last_price": 792.99, "low_price": 786.92, "month": "10", "start_price": 788.45, "total_price": 2808918, "volume": 13116, "volume_price": 16961, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.34, "per": 21.44}, {"date": "20151020", "market": "KOSDAQ", "name": "금융", "compare": 7.16, "fluc_ratio": 0.9, "high_price": 800.85, "last_price": 800.15, "low_price": 791.88, "month": "10", "start_price": 796.15, "total_price": 2834285, "volume": 11470, "volume_price": 16209, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.36, "per": 21.68}, {"date": "20151021", "market": "KOSDAQ", "name": "금융", "compare": 3.84, "fluc_ratio": 0.48, "high_price": 807.09, "last_price": 803.99, "low_price": 794.96, "month": "10", "start_price": 800.42, "total_price": 2848472, "volume": 46002, "volume_price": 42810, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.37, "per": 21.84}, {"date": "20151022", "market": "KOSDAQ", "name": "금융", "compare": -15.83, "fluc_ratio": -1.97, "high_price": 807.4, "last_price": 788.16, "low_price": 785.77, "month": "10", "start_price": 804.5, "total_price": 2803443, "volume": 16601, "volume_price": 20373, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.34, "per": 21.38}, {"date": "20151023", "market": "KOSDAQ", "name": "금융", "compare": 1.42, "fluc_ratio": 0.18, "high_price": 797.3, "last_price": 789.58, "low_price": 785.47, "month": "10", "start_price": 792.52, "total_price": 2808487, "volume": 28463, "volume_price": 24844, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.34, "per": 21.42}, {"date": "20151026", "market": "KOSDAQ", "name": "금융", "compare": 4.07, "fluc_ratio": 0.52, "high_price": 794.19, "last_price": 793.65, "low_price": 783.49, "month": "10", "start_price": 792.29, "total_price": 2822968, "volume": 10645, "volume_price": 12893, "year": "2015", "dividend_ratio": 0.79, "pbr": 1.35, "per": 21.54}, {"date": "20151027", "market": "KOSDAQ", "name": "금융", "compare": -7.27, "fluc_ratio": -0.92, "high_price": 797.19, "last_price": 786.38, "low_price": 786.19, "month": "10", "start_price": 796.55, "total_price": 2797116, "volume": 10358, "volume_price": 11682, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.34, "per": 21.31}, {"date": "20151028", "market": "KOSDAQ", "name": "금융", "compare": -4.15, "fluc_ratio": -0.53, "high_price": 788.96, "last_price": 782.23, "low_price": 775.94, "month": "10", "start_price": 788.96, "total_price": 2782352, "volume": 9476, "volume_price": 14190, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.33, "per": 21.19}, {"date": "20151029", "market": "KOSDAQ", "name": "금융", "compare": -3.57, "fluc_ratio": -0.46, "high_price": 786.8, "last_price": 778.66, "low_price": 772.98, "month": "10", "start_price": 785.85, "total_price": 2790560, "volume": 11407, "volume_price": 18344, "year": "2015", "dividend_ratio": 0.8, "pbr": 1.32, "per": 21.09}, {"date": "20151030", "market": "KOSDAQ", "name": "금융", "compare": -9.7, "fluc_ratio": -1.25, "high_price": 781.15, "last_price": 768.96, "low_price": 768.53, "month": "10", "start_price": 781.04, "total_price": 2757181, "volume": 8021, "volume_price": 12041, "year": "2015", "dividend_ratio": 0.81, "pbr": 1.3, "per": 20.82}, {"date": "20151102", "market": "KOSDAQ", "name": "금융", "compare": -8.32, "fluc_ratio": -1.08, "high_price": 771.49, "last_price": 760.64, "low_price": 760.64, "month": "11", "start_price": 768.28, "total_price": 2727361, "volume": 8650, "volume_price": 11597, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.27, "per": 15.81}, {"date": "20151103", "market": "KOSDAQ", "name": "금융", "compare": 22.9, "fluc_ratio": 3.01, "high_price": 790.15, "last_price": 783.54, "low_price": 763.85, "month": "11", "start_price": 765.51, "total_price": 2809457, "volume": 26536, "volume_price": 33290, "year": "2015", "dividend_ratio": 0.96, "pbr": 1.31, "per": 16.43}, {"date": "20151104", "market": "KOSDAQ", "name": "금융", "compare": -0.19, "fluc_ratio": -0.02, "high_price": 787.36, "last_price": 783.35, "low_price": 780.56, "month": "11", "start_price": 783.29, "total_price": 2808771, "volume": 19997, "volume_price": 21802, "year": "2015", "dividend_ratio": 0.96, "pbr": 1.32, "per": 16.45}, {"date": "20151105", "market": "KOSDAQ", "name": "금융", "compare": -6.38, "fluc_ratio": -0.81, "high_price": 786.4, "last_price": 776.97, "low_price": 773.49, "month": "11", "start_price": 786.4, "total_price": 2807255, "volume": 14052, "volume_price": 20327, "year": "2015", "dividend_ratio": 0.96, "pbr": 1.31, "per": 16.32}, {"date": "20151106", "market": "KOSDAQ", "name": "금융", "compare": -0.54, "fluc_ratio": -0.07, "high_price": 780.45, "last_price": 776.43, "low_price": 772.86, "month": "11", "start_price": 776.74, "total_price": 2805328, "volume": 59522, "volume_price": 52788, "year": "2015", "dividend_ratio": 0.96, "pbr": 1.31, "per": 16.32}, {"date": "20151109", "market": "KOSDAQ", "name": "금융", "compare": -22.81, "fluc_ratio": -2.94, "high_price": 774.98, "last_price": 753.62, "low_price": 750.48, "month": "11", "start_price": 774.72, "total_price": 2722907, "volume": 27584, "volume_price": 28773, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.26, "per": 15.75}, {"date": "20151110", "market": "KOSDAQ", "name": "금융", "compare": -16.95, "fluc_ratio": -2.25, "high_price": 750.55, "last_price": 736.67, "low_price": 732.26, "month": "11", "start_price": 748.99, "total_price": 2661664, "volume": 14520, "volume_price": 18572, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.23, "per": 15.3}, {"date": "20151111", "market": "KOSDAQ", "name": "금융", "compare": 5.13, "fluc_ratio": 0.7, "high_price": 742.27, "last_price": 741.8, "low_price": 732.52, "month": "11", "start_price": 733.3, "total_price": 2676918, "volume": 18941, "volume_price": 19355, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.24, "per": 15.43}, {"date": "20151112", "market": "KOSDAQ", "name": "금융", "compare": -0.77, "fluc_ratio": -0.1, "high_price": 743.8, "last_price": 741.03, "low_price": 738.08, "month": "11", "start_price": 743.43, "total_price": 2674144, "volume": 12170, "volume_price": 12374, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.23, "per": 15.41}, {"date": "20151113", "market": "KOSDAQ", "name": "금융", "compare": -12, "fluc_ratio": -1.62, "high_price": 737.42, "last_price": 729.03, "low_price": 724.19, "month": "11", "start_price": 735.66, "total_price": 2630831, "volume": 10005, "volume_price": 14389, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.21, "per": 15.1}, {"date": "20151116", "market": "KOSDAQ", "name": "금융", "compare": -9.2, "fluc_ratio": -1.26, "high_price": 721.61, "last_price": 719.83, "low_price": 710.96, "month": "11", "start_price": 719.41, "total_price": 2591415, "volume": 15265, "volume_price": 20267, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.19, "per": 14.83}, {"date": "20151117", "market": "KOSDAQ", "name": "금융", "compare": 10.97, "fluc_ratio": 1.52, "high_price": 732.71, "last_price": 730.8, "low_price": 724.24, "month": "11", "start_price": 725.87, "total_price": 2630906, "volume": 15170, "volume_price": 21946, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.2, "per": 15.06}, {"date": "20151118", "market": "KOSDAQ", "name": "금융", "compare": 0.03, "fluc_ratio": 0, "high_price": 735.2, "last_price": 730.83, "low_price": 727.72, "month": "11", "start_price": 733.16, "total_price": 2646126, "volume": 21811, "volume_price": 41688, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.21, "per": 15.08}, {"date": "20151119", "market": "KOSDAQ", "name": "금융", "compare": 14.06, "fluc_ratio": 1.92, "high_price": 745.7, "last_price": 744.89, "low_price": 735.99, "month": "11", "start_price": 740.28, "total_price": 2697001, "volume": 27916, "volume_price": 50440, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.23, "per": 15.38}, {"date": "20151120", "market": "KOSDAQ", "name": "금융", "compare": 7.92, "fluc_ratio": 1.06, "high_price": 758, "last_price": 752.81, "low_price": 746.65, "month": "11", "start_price": 749.85, "total_price": 2725680, "volume": 11643, "volume_price": 27715, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.24, "per": 15.58}, {"date": "20151123", "market": "KOSDAQ", "name": "금융", "compare": 1.85, "fluc_ratio": 0.25, "high_price": 756.66, "last_price": 754.66, "low_price": 747.96, "month": "11", "start_price": 751.86, "total_price": 2703262, "volume": 8625, "volume_price": 16965, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.24, "per": 15.44}, {"date": "20151124", "market": "KOSDAQ", "name": "금융", "compare": 2.69, "fluc_ratio": 0.36, "high_price": 759.23, "last_price": 757.35, "low_price": 750.92, "month": "11", "start_price": 756.04, "total_price": 2712897, "volume": 7317, "volume_price": 12980, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.25, "per": 15.5}, {"date": "20151125", "market": "KOSDAQ", "name": "금융", "compare": 3.01, "fluc_ratio": 0.4, "high_price": 764.09, "last_price": 760.36, "low_price": 752.91, "month": "11", "start_price": 753.32, "total_price": 2723713, "volume": 16795, "volume_price": 31380, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.25, "per": 15.59}, {"date": "20151126", "market": "KOSDAQ", "name": "금융", "compare": 1.5, "fluc_ratio": 0.2, "high_price": 771.74, "last_price": 761.86, "low_price": 760.29, "month": "11", "start_price": 762.69, "total_price": 2729069, "volume": 70855, "volume_price": 54798, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.25, "per": 15.61}, {"date": "20151127", "market": "KOSDAQ", "name": "금융", "compare": -7.66, "fluc_ratio": -1.01, "high_price": 764.38, "last_price": 754.2, "low_price": 753.44, "month": "11", "start_price": 764.38, "total_price": 2700810, "volume": 18153, "volume_price": 18740, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.24, "per": 15.42}, {"date": "20151130", "market": "KOSDAQ", "name": "금융", "compare": -8.66, "fluc_ratio": -1.15, "high_price": 753.13, "last_price": 745.54, "low_price": 743.63, "month": "11", "start_price": 753.13, "total_price": 2671998, "volume": 10763, "volume_price": 16533, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.22, "per": 15.26}, {"date": "20151201", "market": "KOSDAQ", "name": "금융", "compare": -1.88, "fluc_ratio": -0.25, "high_price": 752.86, "last_price": 743.66, "low_price": 742.09, "month": "12", "start_price": 748.33, "total_price": 2665259, "volume": 12678, "volume_price": 25091, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.22, "per": 15.21}, {"date": "20151202", "market": "KOSDAQ", "name": "금융", "compare": 0.01, "fluc_ratio": 0, "high_price": 751.73, "last_price": 743.67, "low_price": 741.76, "month": "12", "start_price": 749.37, "total_price": 2665294, "volume": 19070, "volume_price": 35448, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.22, "per": 15.22}, {"date": "20151203", "market": "KOSDAQ", "name": "금융", "compare": 8.23, "fluc_ratio": 1.11, "high_price": 752.31, "last_price": 751.9, "low_price": 741.77, "month": "12", "start_price": 744.1, "total_price": 2694793, "volume": 14775, "volume_price": 23939, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.23, "per": 15.43}, {"date": "20151204", "market": "KOSDAQ", "name": "금융", "compare": 1.69, "fluc_ratio": 0.22, "high_price": 759.14, "last_price": 753.59, "low_price": 748.48, "month": "12", "start_price": 749.03, "total_price": 2700874, "volume": 52434, "volume_price": 53135, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.24, "per": 15.47}, {"date": "20151207", "market": "KOSDAQ", "name": "금융", "compare": 4.28, "fluc_ratio": 0.57, "high_price": 761.25, "last_price": 757.87, "low_price": 752.47, "month": "12", "start_price": 758.64, "total_price": 2716222, "volume": 36573, "volume_price": 42838, "year": "2015", "dividend_ratio": 1.01, "pbr": 1.25, "per": 15.59}, {"date": "20151208", "market": "KOSDAQ", "name": "금융", "compare": -13.58, "fluc_ratio": -1.79, "high_price": 755.71, "last_price": 744.29, "low_price": 743.02, "month": "12", "start_price": 754.58, "total_price": 2659120, "volume": 15214, "volume_price": 21607, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.22, "per": 15.16}, {"date": "20151209", "market": "KOSDAQ", "name": "금융", "compare": -8.72, "fluc_ratio": -1.17, "high_price": 744.49, "last_price": 735.57, "low_price": 733.54, "month": "12", "start_price": 742.49, "total_price": 2627966, "volume": 18362, "volume_price": 33829, "year": "2015", "dividend_ratio": 1.04, "pbr": 1.2, "per": 14.94}, {"date": "20151210", "market": "KOSDAQ", "name": "금융", "compare": -2.8, "fluc_ratio": -0.38, "high_price": 742.55, "last_price": 732.77, "low_price": 719.07, "month": "12", "start_price": 731.55, "total_price": 2617948, "volume": 16616, "volume_price": 31107, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.2, "per": 14.87}, {"date": "20151211", "market": "KOSDAQ", "name": "금융", "compare": 10.7, "fluc_ratio": 1.46, "high_price": 744.03, "last_price": 743.47, "low_price": 734.23, "month": "12", "start_price": 735.3, "total_price": 2656197, "volume": 12054, "volume_price": 21360, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.22, "per": 15.14}, {"date": "20151214", "market": "KOSDAQ", "name": "금융", "compare": -18.71, "fluc_ratio": -2.52, "high_price": 742.55, "last_price": 724.76, "low_price": 724.76, "month": "12", "start_price": 738.17, "total_price": 2589338, "volume": 40671, "volume_price": 41937, "year": "2015", "dividend_ratio": 1.05, "pbr": 1.19, "per": 14.79}, {"date": "20151215", "market": "KOSDAQ", "name": "금융", "compare": 14.32, "fluc_ratio": 1.98, "high_price": 740.38, "last_price": 739.08, "low_price": 726.88, "month": "12", "start_price": 727.74, "total_price": 2640524, "volume": 23280, "volume_price": 23622, "year": "2015", "dividend_ratio": 1.03, "pbr": 1.22, "per": 15.16}, {"date": "20151216", "market": "KOSDAQ", "name": "금융", "compare": 1.83, "fluc_ratio": 0.25, "high_price": 748.27, "last_price": 740.91, "low_price": 739.25, "month": "12", "start_price": 743.71, "total_price": 2663096, "volume": 15995, "volume_price": 19496, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.23, "per": 15.2}, {"date": "20151217", "market": "KOSDAQ", "name": "금융", "compare": 1, "fluc_ratio": 0.13, "high_price": 749.27, "last_price": 741.91, "low_price": 739.11, "month": "12", "start_price": 746.08, "total_price": 2666679, "volume": 15871, "volume_price": 16978, "year": "2015", "dividend_ratio": 1.02, "pbr": 1.23, "per": 15.24}, {"date": "20151218", "market": "KOSDAQ", "name": "금융", "compare": 9.29, "fluc_ratio": 1.25, "high_price": 751.85, "last_price": 751.2, "low_price": 737.01, "month": "12", "start_price": 738.46, "total_price": 2710706, "volume": 13924, "volume_price": 17758, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.25, "per": 15.48}, {"date": "20151221", "market": "KOSDAQ", "name": "금융", "compare": 5.06, "fluc_ratio": 0.67, "high_price": 759.48, "last_price": 756.26, "low_price": 749.73, "month": "12", "start_price": 749.73, "total_price": 2728970, "volume": 22952, "volume_price": 23220, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.26, "per": 15.63}, {"date": "20151222", "market": "KOSDAQ", "name": "금융", "compare": -3.5, "fluc_ratio": -0.46, "high_price": 762.19, "last_price": 752.76, "low_price": 749.32, "month": "12", "start_price": 760.59, "total_price": 2716322, "volume": 16693, "volume_price": 19376, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.25, "per": 15.54}, {"date": "20151223", "market": "KOSDAQ", "name": "금융", "compare": 5.48, "fluc_ratio": 0.73, "high_price": 760.03, "last_price": 758.24, "low_price": 754.47, "month": "12", "start_price": 756.18, "total_price": 2737600, "volume": 35395, "volume_price": 34057, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.26, "per": 15.72}, {"date": "20151224", "market": "KOSDAQ", "name": "금융", "compare": -7.39, "fluc_ratio": -0.97, "high_price": 763.08, "last_price": 750.85, "low_price": 750.64, "month": "12", "start_price": 760.87, "total_price": 2732152, "volume": 47327, "volume_price": 42167, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.25, "per": 15.54}, {"date": "20151228", "market": "KOSDAQ", "name": "금융", "compare": -4.7, "fluc_ratio": -0.63, "high_price": 755.66, "last_price": 746.15, "low_price": 746.15, "month": "12", "start_price": 754.6, "total_price": 2715049, "volume": 52682, "volume_price": 44839, "year": "2015", "dividend_ratio": 1.0, "pbr": 1.24, "per": 15.44}, {"date": "20151229", "market": "KOSDAQ", "name": "금융", "compare": 5.56, "fluc_ratio": 0.75, "high_price": 755.17, "last_price": 751.71, "low_price": 746.57, "month": "12", "start_price": 749.78, "total_price": 2735266, "volume": 48371, "volume_price": 41650, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.25, "per": 15.56}, {"date": "20151230", "market": "KOSDAQ", "name": "금융", "compare": 0.09, "fluc_ratio": 0.01, "high_price": 757.6, "last_price": 751.8, "low_price": 749.96, "month": "12", "start_price": 755.53, "total_price": 2724430, "volume": 20302, "volume_price": 17804, "year": "2015", "dividend_ratio": 0.99, "pbr": 1.25, "per": 15.5}, {"date": "20160104", "market": "KOSDAQ", "name": "금융", "compare": -5.54, "fluc_ratio": -0.74, "high_price": 756.22, "last_price": 746.26, "low_price": 744.34, "month": "01", "start_price": 752.85, "total_price": 2704350, "volume": 17841, "volume_price": 16189, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.24, "per": 15.34}, {"date": "20160105", "market": "KOSDAQ", "name": "금융", "compare": -2.16, "fluc_ratio": -0.29, "high_price": 745.86, "last_price": 744.1, "low_price": 737.53, "month": "01", "start_price": 744.88, "total_price": 2696504, "volume": 18334, "volume_price": 16196, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.23, "per": 15.26}, {"date": "20160106", "market": "KOSDAQ", "name": "금융", "compare": -3.6, "fluc_ratio": -0.48, "high_price": 747.42, "last_price": 740.5, "low_price": 731.52, "month": "01", "start_price": 747.04, "total_price": 2683459, "volume": 25025, "volume_price": 23089, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.23, "per": 15.16}, {"date": "20160107", "market": "KOSDAQ", "name": "금융", "compare": -15.69, "fluc_ratio": -2.12, "high_price": 742.77, "last_price": 724.81, "low_price": 724.81, "month": "01", "start_price": 742.77, "total_price": 2675410, "volume": 9976, "volume_price": 11174, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.22, "per": 14.77}, {"date": "20160108", "market": "KOSDAQ", "name": "금융", "compare": -5.68, "fluc_ratio": -0.78, "high_price": 719.13, "last_price": 719.13, "low_price": 707.55, "month": "01", "start_price": 717.76, "total_price": 2661523, "volume": 12704, "volume_price": 13898, "year": "2016", "dividend_ratio": 1.02, "pbr": 1.21, "per": 14.76}, {"date": "20160111", "market": "KOSDAQ", "name": "금융", "compare": -4.41, "fluc_ratio": -0.61, "high_price": 721.28, "last_price": 714.72, "low_price": 714.11, "month": "01", "start_price": 718.99, "total_price": 2649968, "volume": 20538, "volume_price": 16377, "year": "2016", "dividend_ratio": 1.02, "pbr": 1.2, "per": 14.7}, {"date": "20160112", "market": "KOSDAQ", "name": "금융", "compare": 5.81, "fluc_ratio": 0.81, "high_price": 726.31, "last_price": 720.53, "low_price": 716.59, "month": "01", "start_price": 716.8, "total_price": 2671504, "volume": 13905, "volume_price": 13492, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.21, "per": 14.86}, {"date": "20160113", "market": "KOSDAQ", "name": "금융", "compare": 27.89, "fluc_ratio": 3.87, "high_price": 762.28, "last_price": 748.42, "low_price": 729.52, "month": "01", "start_price": 729.52, "total_price": 2774904, "volume": 25982, "volume_price": 54288, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.27, "per": 15.61}, {"date": "20160114", "market": "KOSDAQ", "name": "금융", "compare": 5.79, "fluc_ratio": 0.77, "high_price": 757.13, "last_price": 754.21, "low_price": 742.61, "month": "01", "start_price": 742.61, "total_price": 2796388, "volume": 15289, "volume_price": 28620, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.28, "per": 15.78}, {"date": "20160115", "market": "KOSDAQ", "name": "금융", "compare": -2.05, "fluc_ratio": -0.27, "high_price": 759.66, "last_price": 752.16, "low_price": 747.91, "month": "01", "start_price": 759.66, "total_price": 2788785, "volume": 9403, "volume_price": 16429, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.28, "per": 15.73}, {"date": "20160118", "market": "KOSDAQ", "name": "금융", "compare": -5.36, "fluc_ratio": -0.71, "high_price": 749.77, "last_price": 746.8, "low_price": 739.77, "month": "01", "start_price": 749.1, "total_price": 2768921, "volume": 10123, "volume_price": 13443, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.27, "per": 15.59}, {"date": "20160119", "market": "KOSDAQ", "name": "금융", "compare": -1.99, "fluc_ratio": -0.27, "high_price": 753.43, "last_price": 744.81, "low_price": 740.56, "month": "01", "start_price": 753.43, "total_price": 2761515, "volume": 14883, "volume_price": 16647, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.26, "per": 15.53}, {"date": "20160120", "market": "KOSDAQ", "name": "금융", "compare": -15.82, "fluc_ratio": -2.12, "high_price": 748.96, "last_price": 728.99, "low_price": 720.95, "month": "01", "start_price": 748.95, "total_price": 2702887, "volume": 11198, "volume_price": 14790, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.23, "per": 15.11}, {"date": "20160121", "market": "KOSDAQ", "name": "금융", "compare": -7.37, "fluc_ratio": -1.01, "high_price": 731.68, "last_price": 721.62, "low_price": 718.56, "month": "01", "start_price": 725.8, "total_price": 2675529, "volume": 9423, "volume_price": 12420, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.22, "per": 14.91}, {"date": "20160122", "market": "KOSDAQ", "name": "금융", "compare": -1.52, "fluc_ratio": -0.21, "high_price": 731.38, "last_price": 720.1, "low_price": 713.8, "month": "01", "start_price": 724.72, "total_price": 2669918, "volume": 8892, "volume_price": 11227, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.21, "per": 14.87}, {"date": "20160125", "market": "KOSDAQ", "name": "금융", "compare": 7.13, "fluc_ratio": 0.99, "high_price": 727.3, "last_price": 727.23, "low_price": 719.48, "month": "01", "start_price": 724.96, "total_price": 2697491, "volume": 7786, "volume_price": 11104, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.23, "per": 15.08}, {"date": "20160126", "market": "KOSDAQ", "name": "금융", "compare": -10.04, "fluc_ratio": -1.38, "high_price": 729.78, "last_price": 717.19, "low_price": 715.26, "month": "01", "start_price": 726.57, "total_price": 2660221, "volume": 8661, "volume_price": 9306, "year": "2016", "dividend_ratio": 1.02, "pbr": 1.2, "per": 14.79}, {"date": "20160127", "market": "KOSDAQ", "name": "금융", "compare": 3.14, "fluc_ratio": 0.44, "high_price": 724.91, "last_price": 720.33, "low_price": 715.61, "month": "01", "start_price": 720.89, "total_price": 2671868, "volume": 8808, "volume_price": 10959, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.21, "per": 14.89}, {"date": "20160128", "market": "KOSDAQ", "name": "금융", "compare": 0.98, "fluc_ratio": 0.14, "high_price": 723.62, "last_price": 721.31, "low_price": 713.05, "month": "01", "start_price": 716.81, "total_price": 2675513, "volume": 7509, "volume_price": 9499, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.21, "per": 14.9}, {"date": "20160129", "market": "KOSDAQ", "name": "금융", "compare": 0.15, "fluc_ratio": 0.02, "high_price": 726.35, "last_price": 721.46, "low_price": 717.81, "month": "01", "start_price": 724.54, "total_price": 2676084, "volume": 5861, "volume_price": 7757, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.21, "per": 14.89}, {"date": "20160201", "market": "KOSDAQ", "name": "금융", "compare": 2.78, "fluc_ratio": 0.39, "high_price": 728.06, "last_price": 724.24, "low_price": 719.59, "month": "02", "start_price": 726.24, "total_price": 2686370, "volume": 11195, "volume_price": 11159, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.22, "per": 14.96}, {"date": "20160202", "market": "KOSDAQ", "name": "금융", "compare": 1.13, "fluc_ratio": 0.16, "high_price": 726.96, "last_price": 725.37, "low_price": 719.73, "month": "02", "start_price": 722.56, "total_price": 2690566, "volume": 26154, "volume_price": 22817, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.22, "per": 15}, {"date": "20160203", "market": "KOSDAQ", "name": "금융", "compare": 1.69, "fluc_ratio": 0.23, "high_price": 736.18, "last_price": 727.06, "low_price": 722.02, "month": "02", "start_price": 725.33, "total_price": 2696853, "volume": 25362, "volume_price": 31410, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.22, "per": 15.05}, {"date": "20160204", "market": "KOSDAQ", "name": "금융", "compare": 23.34, "fluc_ratio": 3.21, "high_price": 750.64, "last_price": 750.4, "low_price": 721.94, "month": "02", "start_price": 724.56, "total_price": 2783420, "volume": 45507, "volume_price": 58493, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.27, "per": 15.67}, {"date": "20160205", "market": "KOSDAQ", "name": "금융", "compare": -5.38, "fluc_ratio": -0.72, "high_price": 750.59, "last_price": 745.02, "low_price": 742.77, "month": "02", "start_price": 748.98, "total_price": 2763450, "volume": 45307, "volume_price": 56491, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.26, "per": 15.55}, {"date": "20160211", "market": "KOSDAQ", "name": "금융", "compare": -24.45, "fluc_ratio": -3.28, "high_price": 735.14, "last_price": 720.57, "low_price": 719.42, "month": "02", "start_price": 735.14, "total_price": 2672756, "volume": 22494, "volume_price": 30320, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.21, "per": 14.87}, {"date": "20160212", "market": "KOSDAQ", "name": "금융", "compare": -18.54, "fluc_ratio": -2.57, "high_price": 720.42, "last_price": 702.03, "low_price": 689.14, "month": "02", "start_price": 717.98, "total_price": 2604008, "volume": 25430, "volume_price": 30939, "year": "2016", "dividend_ratio": 1.04, "pbr": 1.17, "per": 14.38}, {"date": "20160215", "market": "KOSDAQ", "name": "금융", "compare": 20.95, "fluc_ratio": 2.98, "high_price": 730.55, "last_price": 722.98, "low_price": 705.56, "month": "02", "start_price": 708.18, "total_price": 2681727, "volume": 19588, "volume_price": 37685, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.22, "per": 14.96}, {"date": "20160216", "market": "KOSDAQ", "name": "금융", "compare": 4.72, "fluc_ratio": 0.65, "high_price": 729.95, "last_price": 727.7, "low_price": 721.02, "month": "02", "start_price": 728.21, "total_price": 2699235, "volume": 16579, "volume_price": 23430, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.23, "per": 15.08}, {"date": "20160217", "market": "KOSDAQ", "name": "금융", "compare": -8.82, "fluc_ratio": -1.21, "high_price": 729.73, "last_price": 718.88, "low_price": 716.22, "month": "02", "start_price": 727.59, "total_price": 2666521, "volume": 9809, "volume_price": 13059, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.21, "per": 14.85}, {"date": "20160218", "market": "KOSDAQ", "name": "금융", "compare": 3.85, "fluc_ratio": 0.54, "high_price": 731.16, "last_price": 722.73, "low_price": 722.53, "month": "02", "start_price": 724.54, "total_price": 2680773, "volume": 10943, "volume_price": 18280, "year": "2016", "dividend_ratio": 1.01, "pbr": 1.22, "per": 14.94}, {"date": "20160219", "market": "KOSDAQ", "name": "금융", "compare": 6.92, "fluc_ratio": 0.96, "high_price": 744.88, "last_price": 729.65, "low_price": 722.37, "month": "02", "start_price": 722.74, "total_price": 2706449, "volume": 19260, "volume_price": 55022, "year": "2016", "dividend_ratio": 1.0, "pbr": 1.23, "per": 15.12}, {"date": "20160222", "market": "KOSDAQ", "name": "금융", "compare": 18.84, "fluc_ratio": 2.58, "high_price": 751.1, "last_price": 748.49, "low_price": 727.86, "month": "02", "start_price": 732.94, "total_price": 2776352, "volume": 27987, "volume_price": 49008, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.27, "per": 15.65}, {"date": "20160223", "market": "KOSDAQ", "name": "금융", "compare": -3.41, "fluc_ratio": -0.46, "high_price": 756.13, "last_price": 745.08, "low_price": 744.82, "month": "02", "start_price": 751.81, "total_price": 2763673, "volume": 12789, "volume_price": 28785, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.27, "per": 15.57}, {"date": "20160224", "market": "KOSDAQ", "name": "금융", "compare": 1.73, "fluc_ratio": 0.23, "high_price": 756.82, "last_price": 746.81, "low_price": 742.8, "month": "02", "start_price": 746.67, "total_price": 2770089, "volume": 15724, "volume_price": 27075, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.27, "per": 15.61}, {"date": "20160225", "market": "KOSDAQ", "name": "금융", "compare": -2.62, "fluc_ratio": -0.35, "high_price": 753.45, "last_price": 744.19, "low_price": 740.42, "month": "02", "start_price": 750.14, "total_price": 2760383, "volume": 9468, "volume_price": 16431, "year": "2016", "dividend_ratio": 0.98, "pbr": 1.26, "per": 15.54}, {"date": "20160226", "market": "KOSDAQ", "name": "금융", "compare": 7.91, "fluc_ratio": 1.06, "high_price": 755.38, "last_price": 752.1, "low_price": 742.43, "month": "02", "start_price": 748.03, "total_price": 2789665, "volume": 14691, "volume_price": 20917, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.28, "per": 15.76}, {"date": "20160229", "market": "KOSDAQ", "name": "금융", "compare": 0.36, "fluc_ratio": 0.05, "high_price": 757.72, "last_price": 752.46, "low_price": 745.52, "month": "02", "start_price": 756.79, "total_price": 2818300, "volume": 16917, "volume_price": 19601, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.28, "per": 15.76}, {"date": "20160302", "market": "KOSDAQ", "name": "금융", "compare": 12.8, "fluc_ratio": 1.7, "high_price": 765.26, "last_price": 765.26, "low_price": 755.47, "month": "03", "start_price": 760.75, "total_price": 2870186, "volume": 21874, "volume_price": 21952, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.31, "per": 16.08}, {"date": "20160303", "market": "KOSDAQ", "name": "금융", "compare": -1.09, "fluc_ratio": -0.14, "high_price": 770.6, "last_price": 764.17, "low_price": 760.5, "month": "03", "start_price": 768.75, "total_price": 2866107, "volume": 14145, "volume_price": 16219, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.3, "per": 16.05}, {"date": "20160304", "market": "KOSDAQ", "name": "금융", "compare": -0.86, "fluc_ratio": -0.11, "high_price": 767.88, "last_price": 763.31, "low_price": 761.44, "month": "03", "start_price": 765.09, "total_price": 2872508, "volume": 32401, "volume_price": 37029, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.3, "per": 16.02}, {"date": "20160307", "market": "KOSDAQ", "name": "금융", "compare": 1.62, "fluc_ratio": 0.21, "high_price": 767.06, "last_price": 764.93, "low_price": 760.3, "month": "03", "start_price": 765.54, "total_price": 2878607, "volume": 23891, "volume_price": 31587, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.31, "per": 16.08}, {"date": "20160308", "market": "KOSDAQ", "name": "금융", "compare": -0.78, "fluc_ratio": -0.1, "high_price": 765.87, "last_price": 764.15, "low_price": 756.65, "month": "03", "start_price": 764.28, "total_price": 2875664, "volume": 14181, "volume_price": 21209, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.31, "per": 16.07}, {"date": "20160309", "market": "KOSDAQ", "name": "금융", "compare": -12.87, "fluc_ratio": -1.68, "high_price": 769.47, "last_price": 751.28, "low_price": 743.83, "month": "03", "start_price": 763.36, "total_price": 2827224, "volume": 14409, "volume_price": 27018, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.28, "per": 15.72}, {"date": "20160310", "market": "KOSDAQ", "name": "금융", "compare": 7.33, "fluc_ratio": 0.98, "high_price": 767.26, "last_price": 758.61, "low_price": 748.13, "month": "03", "start_price": 752.14, "total_price": 2854795, "volume": 14818, "volume_price": 25450, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.3, "per": 15.95}, {"date": "20160311", "market": "KOSDAQ", "name": "금융", "compare": 6.45, "fluc_ratio": 0.85, "high_price": 768.11, "last_price": 765.06, "low_price": 757.36, "month": "03", "start_price": 761.6, "total_price": 2878261, "volume": 11730, "volume_price": 17186, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.31, "per": 16.13}, {"date": "20160314", "market": "KOSDAQ", "name": "금융", "compare": -11.03, "fluc_ratio": -1.44, "high_price": 767.49, "last_price": 754.03, "low_price": 752.57, "month": "03", "start_price": 767.49, "total_price": 2836781, "volume": 10888, "volume_price": 16816, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.29, "per": 15.83}, {"date": "20160315", "market": "KOSDAQ", "name": "금융", "compare": 1.11, "fluc_ratio": 0.15, "high_price": 759.22, "last_price": 755.14, "low_price": 750.17, "month": "03", "start_price": 758.61, "total_price": 2840943, "volume": 20951, "volume_price": 29198, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.29, "per": 15.86}, {"date": "20160316", "market": "KOSDAQ", "name": "금융", "compare": 7.65, "fluc_ratio": 1.01, "high_price": 767.31, "last_price": 762.79, "low_price": 755.75, "month": "03", "start_price": 756.66, "total_price": 2869706, "volume": 43529, "volume_price": 66785, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.3, "per": 16.07}, {"date": "20160317", "market": "KOSDAQ", "name": "금융", "compare": 0.77, "fluc_ratio": 0.1, "high_price": 767.31, "last_price": 763.56, "low_price": 760.43, "month": "03", "start_price": 765.64, "total_price": 2872616, "volume": 30079, "volume_price": 47999, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.31, "per": 16.09}, {"date": "20160318", "market": "KOSDAQ", "name": "금융", "compare": 6.79, "fluc_ratio": 0.89, "high_price": 771.2, "last_price": 770.35, "low_price": 759.33, "month": "03", "start_price": 764.92, "total_price": 2898143, "volume": 72272, "volume_price": 123557, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.32, "per": 16.28}, {"date": "20160321", "market": "KOSDAQ", "name": "금융", "compare": -3.7, "fluc_ratio": -0.48, "high_price": 775.54, "last_price": 766.65, "low_price": 762.55, "month": "03", "start_price": 775.5, "total_price": 2884226, "volume": 51577, "volume_price": 108807, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.31, "per": 16.18}, {"date": "20160322", "market": "KOSDAQ", "name": "금융", "compare": -7.84, "fluc_ratio": -1.02, "high_price": 771.34, "last_price": 758.81, "low_price": 756.72, "month": "03", "start_price": 769.78, "total_price": 2854758, "volume": 31011, "volume_price": 66523, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.3, "per": 15.98}, {"date": "20160323", "market": "KOSDAQ", "name": "금융", "compare": -1.93, "fluc_ratio": -0.25, "high_price": 761.86, "last_price": 756.88, "low_price": 756.31, "month": "03", "start_price": 757.66, "total_price": 2847497, "volume": 26018, "volume_price": 52474, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.29, "per": 15.93}, {"date": "20160324", "market": "KOSDAQ", "name": "금융", "compare": 2.64, "fluc_ratio": 0.35, "high_price": 761.84, "last_price": 759.52, "low_price": 755.11, "month": "03", "start_price": 757.61, "total_price": 2857415, "volume": 65064, "volume_price": 97756, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.29, "per": 15.95}, {"date": "20160325", "market": "KOSDAQ", "name": "금융", "compare": 10.36, "fluc_ratio": 1.36, "high_price": 770.37, "last_price": 769.88, "low_price": 761.34, "month": "03", "start_price": 765.97, "total_price": 2896378, "volume": 29041, "volume_price": 49463, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.32, "per": 16.21}, {"date": "20160328", "market": "KOSDAQ", "name": "금융", "compare": -0.78, "fluc_ratio": -0.1, "high_price": 771.34, "last_price": 769.1, "low_price": 763.33, "month": "03", "start_price": 769.14, "total_price": 2893468, "volume": 46301, "volume_price": 42046, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.31, "per": 16.16}, {"date": "20160329", "market": "KOSDAQ", "name": "금융", "compare": 1.98, "fluc_ratio": 0.26, "high_price": 771.96, "last_price": 771.08, "low_price": 766.81, "month": "03", "start_price": 770.46, "total_price": 2900926, "volume": 26388, "volume_price": 28661, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.32, "per": 16.22}, {"date": "20160330", "market": "KOSDAQ", "name": "금융", "compare": -0.73, "fluc_ratio": -0.09, "high_price": 776.21, "last_price": 770.35, "low_price": 764.84, "month": "03", "start_price": 772.57, "total_price": 2898177, "volume": 42735, "volume_price": 65971, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.32, "per": 16.24}, {"date": "20160331", "market": "KOSDAQ", "name": "금융", "compare": 3.3, "fluc_ratio": 0.43, "high_price": 775.05, "last_price": 773.65, "low_price": 767.26, "month": "03", "start_price": 771.05, "total_price": 2910590, "volume": 21250, "volume_price": 28199, "year": "2016", "dividend_ratio": 0.94, "pbr": 1.32, "per": 16.32}, {"date": "20160401", "market": "KOSDAQ", "name": "금융", "compare": -7.55, "fluc_ratio": -0.98, "high_price": 773.91, "last_price": 766.1, "low_price": 765.18, "month": "04", "start_price": 773.22, "total_price": 2882185, "volume": 28673, "volume_price": 41258, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.31, "per": 16.11}, {"date": "20160404", "market": "KOSDAQ", "name": "금융", "compare": -3.43, "fluc_ratio": -0.45, "high_price": 770.29, "last_price": 762.67, "low_price": 761.17, "month": "04", "start_price": 767.87, "total_price": 2868556, "volume": 15155, "volume_price": 18507, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.3, "per": 16.02}, {"date": "20160405", "market": "KOSDAQ", "name": "금융", "compare": -3.03, "fluc_ratio": -0.4, "high_price": 765.99, "last_price": 759.64, "low_price": 755.93, "month": "04", "start_price": 765.53, "total_price": 2857152, "volume": 21422, "volume_price": 31674, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.29, "per": 15.94}, {"date": "20160406", "market": "KOSDAQ", "name": "금융", "compare": -7.12, "fluc_ratio": -0.94, "high_price": 762.03, "last_price": 752.52, "low_price": 752.52, "month": "04", "start_price": 761.18, "total_price": 2830378, "volume": 28742, "volume_price": 51908, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.28, "per": 15.75}, {"date": "20160407", "market": "KOSDAQ", "name": "금융", "compare": 8.58, "fluc_ratio": 1.14, "high_price": 762.75, "last_price": 761.1, "low_price": 754.16, "month": "04", "start_price": 754.89, "total_price": 2862656, "volume": 13424, "volume_price": 21595, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.3, "per": 15.97}, {"date": "20160408", "market": "KOSDAQ", "name": "금융", "compare": -5.35, "fluc_ratio": -0.7, "high_price": 762.42, "last_price": 755.75, "low_price": 755.09, "month": "04", "start_price": 762.24, "total_price": 2842542, "volume": 11764, "volume_price": 17181, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.29, "per": 15.82}, {"date": "20160411", "market": "KOSDAQ", "name": "금융", "compare": 8.24, "fluc_ratio": 1.09, "high_price": 764.76, "last_price": 763.99, "low_price": 756.06, "month": "04", "start_price": 759.25, "total_price": 2873501, "volume": 17705, "volume_price": 26745, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.3, "per": 16.03}, {"date": "20160412", "market": "KOSDAQ", "name": "금융", "compare": -7.17, "fluc_ratio": -0.94, "high_price": 766.32, "last_price": 756.82, "low_price": 754.2, "month": "04", "start_price": 766.32, "total_price": 2839685, "volume": 18595, "volume_price": 31622, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.29, "per": 15.84}, {"date": "20160414", "market": "KOSDAQ", "name": "금융", "compare": -3.14, "fluc_ratio": -0.41, "high_price": 758.21, "last_price": 753.68, "low_price": 752.31, "month": "04", "start_price": 758.21, "total_price": 2827885, "volume": 20056, "volume_price": 29582, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.28, "per": 15.74}, {"date": "20160415", "market": "KOSDAQ", "name": "금융", "compare": 1.3, "fluc_ratio": 0.17, "high_price": 756.55, "last_price": 754.98, "low_price": 751.94, "month": "04", "start_price": 755.66, "total_price": 2832792, "volume": 14951, "volume_price": 19304, "year": "2016", "dividend_ratio": 0.97, "pbr": 1.28, "per": 15.78}, {"date": "20160418", "market": "KOSDAQ", "name": "금융", "compare": 1.81, "fluc_ratio": 0.24, "high_price": 758.49, "last_price": 756.79, "low_price": 752.87, "month": "04", "start_price": 753.51, "total_price": 2839587, "volume": 14590, "volume_price": 19318, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.29, "per": 15.84}, {"date": "20160419", "market": "KOSDAQ", "name": "금융", "compare": -1.34, "fluc_ratio": -0.18, "high_price": 759.11, "last_price": 755.45, "low_price": 754.22, "month": "04", "start_price": 757.25, "total_price": 2855341, "volume": 15464, "volume_price": 19286, "year": "2016", "dividend_ratio": 0.96, "pbr": 1.29, "per": 16.01}, {"date": "20160420", "market": "KOSDAQ", "name": "금융", "compare": 4.1, "fluc_ratio": 0.54, "high_price": 765.68, "last_price": 759.55, "low_price": 758.05, "month": "04", "start_price": 758.12, "total_price": 2870844, "volume": 30685, "volume_price": 45490, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.3, "per": 16.11}, {"date": "20160421", "market": "KOSDAQ", "name": "금융", "compare": 1.8, "fluc_ratio": 0.24, "high_price": 764.71, "last_price": 761.35, "low_price": 757.55, "month": "04", "start_price": 763.16, "total_price": 2877635, "volume": 20535, "volume_price": 27054, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.3, "per": 16.17}, {"date": "20160422", "market": "KOSDAQ", "name": "금융", "compare": 0.03, "fluc_ratio": 0, "high_price": 763.31, "last_price": 761.38, "low_price": 758.36, "month": "04", "start_price": 763.18, "total_price": 2877742, "volume": 22434, "volume_price": 23238, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.31, "per": 16.21}, {"date": "20160425", "market": "KOSDAQ", "name": "금융", "compare": 2.44, "fluc_ratio": 0.32, "high_price": 770.22, "last_price": 763.82, "low_price": 761.21, "month": "04", "start_price": 761.21, "total_price": 2886970, "volume": 58688, "volume_price": 47813, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.31, "per": 16.28}, {"date": "20160426", "market": "KOSDAQ", "name": "금융", "compare": -2.29, "fluc_ratio": -0.3, "high_price": 767.41, "last_price": 761.53, "low_price": 759.05, "month": "04", "start_price": 765.76, "total_price": 2878337, "volume": 32034, "volume_price": 29047, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.31, "per": 16.22}, {"date": "20160427", "market": "KOSDAQ", "name": "금융", "compare": -3.15, "fluc_ratio": -0.41, "high_price": 765.41, "last_price": 758.38, "low_price": 758.38, "month": "04", "start_price": 763, "total_price": 2866418, "volume": 20306, "volume_price": 19357, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.3, "per": 16.13}, {"date": "20160428", "market": "KOSDAQ", "name": "금융", "compare": 1.19, "fluc_ratio": 0.16, "high_price": 763.78, "last_price": 759.57, "low_price": 757.83, "month": "04", "start_price": 760.04, "total_price": 2870913, "volume": 20111, "volume_price": 19401, "year": "2016", "dividend_ratio": 0.95, "pbr": 1.3, "per": 16.16}, {"date": "20160429", "market": "KOSDAQ", "name": "금융", "compare": 16.89, "fluc_ratio": 2.22, "high_price": 778.8, "last_price": 776.46, "low_price": 757.45, "month": "04", "start_price": 760.97, "total_price": 2934743, "volume": 17515, "volume_price": 33865, "year": "2016", "dividend_ratio": 0.93, "pbr": 1.34, "per": 16.61}, {"date": "20160502", "market": "KOSDAQ", "name": "금융", "compare": -3.17, "fluc_ratio": -0.41, "high_price": 777.75, "last_price": 773.29, "low_price": 769.02, "month": "05", "start_price": 776.93, "total_price": 2922763, "volume": 16068, "volume_price": 25387, "year": "2016", "dividend_ratio": 1.67, "pbr": 1.21, "per": 16.36}, {"date": "20160503", "market": "KOSDAQ", "name": "금융", "compare": 1.32, "fluc_ratio": 0.17, "high_price": 778.85, "last_price": 774.61, "low_price": 770.84, "month": "05", "start_price": 776.56, "total_price": 2927767, "volume": 9707, "volume_price": 14682, "year": "2016", "dividend_ratio": 1.67, "pbr": 1.21, "per": 16.38}, {"date": "20160504", "market": "KOSDAQ", "name": "금융", "compare": 2.34, "fluc_ratio": 0.3, "high_price": 780.14, "last_price": 776.95, "low_price": 767.86, "month": "05", "start_price": 773.55, "total_price": 2945977, "volume": 19507, "volume_price": 31226, "year": "2016", "dividend_ratio": 1.67, "pbr": 1.21, "per": 16.42}, {"date": "20160509", "market": "KOSDAQ", "name": "금융", "compare": 2.14, "fluc_ratio": 0.28, "high_price": 780.56, "last_price": 779.09, "low_price": 773.96, "month": "05", "start_price": 777.32, "total_price": 2954100, "volume": 17020, "volume_price": 29908, "year": "2016", "dividend_ratio": 1.66, "pbr": 1.21, "per": 16.47}, {"date": "20160510", "market": "KOSDAQ", "name": "금융", "compare": -0.67, "fluc_ratio": -0.09, "high_price": 782.9, "last_price": 778.42, "low_price": 772.94, "month": "05", "start_price": 777.88, "total_price": 2951562, "volume": 12501, "volume_price": 16524, "year": "2016", "dividend_ratio": 1.66, "pbr": 1.21, "per": 16.46}, {"date": "20160511", "market": "KOSDAQ", "name": "금융", "compare": 0.25, "fluc_ratio": 0.03, "high_price": 781.34, "last_price": 778.67, "low_price": 776.23, "month": "05", "start_price": 779.38, "total_price": 2952495, "volume": 7135, "volume_price": 10392, "year": "2016", "dividend_ratio": 1.66, "pbr": 1.21, "per": 16.47}, {"date": "20160512", "market": "KOSDAQ", "name": "금융", "compare": -1.09, "fluc_ratio": -0.14, "high_price": 782.35, "last_price": 777.58, "low_price": 776.29, "month": "05", "start_price": 778.97, "total_price": 2948367, "volume": 10147, "volume_price": 13484, "year": "2016", "dividend_ratio": 1.66, "pbr": 1.21, "per": 16.45}, {"date": "20160513", "market": "KOSDAQ", "name": "금융", "compare": 3.27, "fluc_ratio": 0.42, "high_price": 780.95, "last_price": 780.85, "low_price": 774.35, "month": "05", "start_price": 779.16, "total_price": 2928999, "volume": 10762, "volume_price": 19137, "year": "2016", "dividend_ratio": 1.67, "pbr": 1.22, "per": 16.35}, {"date": "20160516", "market": "KOSDAQ", "name": "금융", "compare": -0.25, "fluc_ratio": -0.03, "high_price": 783.68, "last_price": 780.6, "low_price": 774.99, "month": "05", "start_price": 780.68, "total_price": 2928040, "volume": 12130, "volume_price": 18961, "year": "2016", "dividend_ratio": 1.68, "pbr": 1.22, "per": 16.36}, {"date": "20160517", "market": "KOSDAQ", "name": "금융", "compare": 5.11, "fluc_ratio": 0.65, "high_price": 787.09, "last_price": 785.71, "low_price": 776.27, "month": "05", "start_price": 781.66, "total_price": 2947227, "volume": 13378, "volume_price": 21345, "year": "2016", "dividend_ratio": 1.66, "pbr": 1.23, "per": 16.47}, {"date": "20160518", "market": "KOSDAQ", "name": "금융", "compare": -1.3, "fluc_ratio": -0.17, "high_price": 788.5, "last_price": 784.41, "low_price": 774.91, "month": "05", "start_price": 786.53, "total_price": 2942336, "volume": 31003, "volume_price": 82335, "year": "2016", "dividend_ratio": 1.67, "pbr": 1.22, "per": 16.44}, {"date": "20160519", "market": "KOSDAQ", "name": "금융", "compare": 3.95, "fluc_ratio": 0.5, "high_price": 793.28, "last_price": 788.36, "low_price": 782.94, "month": "05", "start_price": 786.03, "total_price": 2957157, "volume": 12205, "volume_price": 24628, "year": "2016", "dividend_ratio": 1.66, "pbr": 1.23, "per": 16.54}, {"date": "20160520", "market": "KOSDAQ", "name": "금융", "compare": 0.83, "fluc_ratio": 0.11, "high_price": 789.52, "last_price": 789.19, "low_price": 780.75, "month": "05", "start_price": 788.69, "total_price": 2960261, "volume": 14714, "volume_price": 31498, "year": "2016", "dividend_ratio": 1.66, "pbr": 1.23, "per": 16.56}, {"date": "20160523", "market": "KOSDAQ", "name": "금융", "compare": 14.25, "fluc_ratio": 1.81, "high_price": 805.3, "last_price": 803.44, "low_price": 792.71, "month": "05", "start_price": 792.87, "total_price": 3013734, "volume": 15153, "volume_price": 34268, "year": "2016", "dividend_ratio": 1.63, "pbr": 1.26, "per": 16.87}, {"date": "20160524", "market": "KOSDAQ", "name": "금융", "compare": 0.78, "fluc_ratio": 0.1, "high_price": 807.07, "last_price": 804.22, "low_price": 796.55, "month": "05", "start_price": 803.17, "total_price": 3016637, "volume": 11375, "volume_price": 22301, "year": "2016", "dividend_ratio": 1.62, "pbr": 1.26, "per": 16.89}, {"date": "20160525", "market": "KOSDAQ", "name": "금융", "compare": 5.32, "fluc_ratio": 0.66, "high_price": 811.44, "last_price": 809.54, "low_price": 804.24, "month": "05", "start_price": 808.13, "total_price": 3036594, "volume": 12170, "volume_price": 25242, "year": "2016", "dividend_ratio": 1.61, "pbr": 1.27, "per": 17.01}, {"date": "20160526", "market": "KOSDAQ", "name": "금융", "compare": -7.13, "fluc_ratio": -0.88, "high_price": 812.82, "last_price": 802.41, "low_price": 800.42, "month": "05", "start_price": 811.7, "total_price": 3009851, "volume": 25943, "volume_price": 37021, "year": "2016", "dividend_ratio": 1.63, "pbr": 1.25, "per": 16.86}, {"date": "20160527", "market": "KOSDAQ", "name": "금융", "compare": 3.6, "fluc_ratio": 0.45, "high_price": 806.21, "last_price": 806.01, "low_price": 797.19, "month": "05", "start_price": 802.94, "total_price": 3020739, "volume": 18230, "volume_price": 24497, "year": "2016", "dividend_ratio": 1.62, "pbr": 1.26, "per": 16.94}, {"date": "20160530", "market": "KOSDAQ", "name": "금융", "compare": -4.36, "fluc_ratio": -0.54, "high_price": 811.25, "last_price": 801.65, "low_price": 800.66, "month": "05", "start_price": 805.87, "total_price": 3004402, "volume": 53458, "volume_price": 58673, "year": "2016", "dividend_ratio": 1.63, "pbr": 1.25, "per": 16.83}, {"date": "20160531", "market": "KOSDAQ", "name": "금융", "compare": 23.91, "fluc_ratio": 2.98, "high_price": 826.19, "last_price": 825.56, "low_price": 802.09, "month": "05", "start_price": 803.21, "total_price": 3094010, "volume": 73454, "volume_price": 84258, "year": "2016", "dividend_ratio": 1.58, "pbr": 1.29, "per": 17.33}, {"date": "20160601", "market": "KOSDAQ", "name": "금융", "compare": 4.47, "fluc_ratio": 0.54, "high_price": 830.94, "last_price": 830.03, "low_price": 822.08, "month": "06", "start_price": 828.73, "total_price": 3110752, "volume": 54013, "volume_price": 61744, "year": "2016", "dividend_ratio": 1.57, "pbr": 1.3, "per": 17.43}, {"date": "20160602", "market": "KOSDAQ", "name": "금융", "compare": 0.63, "fluc_ratio": 0.08, "high_price": 836.1, "last_price": 830.66, "low_price": 826.5, "month": "06", "start_price": 834.22, "total_price": 3113132, "volume": 24513, "volume_price": 34953, "year": "2016", "dividend_ratio": 1.57, "pbr": 1.3, "per": 17.45}, {"date": "20160603", "market": "KOSDAQ", "name": "금융", "compare": -6.13, "fluc_ratio": -0.74, "high_price": 831.95, "last_price": 824.53, "low_price": 822.4, "month": "06", "start_price": 831.29, "total_price": 3091778, "volume": 18766, "volume_price": 33021, "year": "2016", "dividend_ratio": 1.58, "pbr": 1.29, "per": 17.32}, {"date": "20160607", "market": "KOSDAQ", "name": "금융", "compare": 1.95, "fluc_ratio": 0.24, "high_price": 828.6, "last_price": 826.48, "low_price": 818.52, "month": "06", "start_price": 825.14, "total_price": 3099085, "volume": 61351, "volume_price": 78970, "year": "2016", "dividend_ratio": 1.58, "pbr": 1.29, "per": 17.35}, {"date": "20160608", "market": "KOSDAQ", "name": "금융", "compare": 2.35, "fluc_ratio": 0.28, "high_price": 836.88, "last_price": 828.83, "low_price": 825.74, "month": "06", "start_price": 828.62, "total_price": 3107917, "volume": 24504, "volume_price": 33708, "year": "2016", "dividend_ratio": 1.58, "pbr": 1.29, "per": 17.39}, {"date": "20160609", "market": "KOSDAQ", "name": "금융", "compare": 4.04, "fluc_ratio": 0.49, "high_price": 840.51, "last_price": 832.87, "low_price": 826.95, "month": "06", "start_price": 832.73, "total_price": 3132361, "volume": 30308, "volume_price": 46975, "year": "2016", "dividend_ratio": 1.57, "pbr": 1.3, "per": 17.48}, {"date": "20160610", "market": "KOSDAQ", "name": "금융", "compare": 11.97, "fluc_ratio": 1.44, "high_price": 854.82, "last_price": 844.84, "low_price": 838.68, "month": "06", "start_price": 841.15, "total_price": 3177371, "volume": 28275, "volume_price": 60617, "year": "2016", "dividend_ratio": 1.55, "pbr": 1.32, "per": 17.73}, {"date": "20160613", "market": "KOSDAQ", "name": "금융", "compare": 0.98, "fluc_ratio": 0.12, "high_price": 847.92, "last_price": 845.82, "low_price": 837.96, "month": "06", "start_price": 844.4, "total_price": 3181047, "volume": 22414, "volume_price": 35152, "year": "2016", "dividend_ratio": 1.55, "pbr": 1.32, "per": 17.74}, {"date": "20160614", "market": "KOSDAQ", "name": "금융", "compare": 13.28, "fluc_ratio": 1.57, "high_price": 862.87, "last_price": 859.1, "low_price": 844.54, "month": "06", "start_price": 845.58, "total_price": 3230993, "volume": 47816, "volume_price": 102755, "year": "2016", "dividend_ratio": 1.53, "pbr": 1.34, "per": 18}, {"date": "20160615", "market": "KOSDAQ", "name": "금융", "compare": 1.74, "fluc_ratio": 0.2, "high_price": 865.56, "last_price": 860.84, "low_price": 852.06, "month": "06", "start_price": 861.33, "total_price": 3237521, "volume": 25420, "volume_price": 55549, "year": "2016", "dividend_ratio": 1.52, "pbr": 1.34, "per": 18.02}, {"date": "20160616", "market": "KOSDAQ", "name": "금융", "compare": 2.14, "fluc_ratio": 0.25, "high_price": 869.56, "last_price": 862.98, "low_price": 855.52, "month": "06", "start_price": 867.41, "total_price": 3245580, "volume": 27986, "volume_price": 60869, "year": "2016", "dividend_ratio": 1.52, "pbr": 1.34, "per": 18.08}, {"date": "20160617", "market": "KOSDAQ", "name": "금융", "compare": -4.97, "fluc_ratio": -0.58, "high_price": 868.73, "last_price": 858.01, "low_price": 851.14, "month": "06", "start_price": 861.66, "total_price": 3230889, "volume": 35694, "volume_price": 60916, "year": "2016", "dividend_ratio": 1.53, "pbr": 1.33, "per": 17.98}, {"date": "20160620", "market": "KOSDAQ", "name": "금융", "compare": 11.15, "fluc_ratio": 1.3, "high_price": 869.69, "last_price": 869.16, "low_price": 856.99, "month": "06", "start_price": 860.92, "total_price": 3272874, "volume": 28010, "volume_price": 44248, "year": "2016", "dividend_ratio": 1.51, "pbr": 1.35, "per": 18.21}, {"date": "20160621", "market": "KOSDAQ", "name": "금융", "compare": 8.3, "fluc_ratio": 0.95, "high_price": 877.46, "last_price": 877.46, "low_price": 865.78, "month": "06", "start_price": 871.29, "total_price": 3306313, "volume": 37381, "volume_price": 55536, "year": "2016", "dividend_ratio": 1.5, "pbr": 1.36, "per": 18.39}, {"date": "20160622", "market": "KOSDAQ", "name": "금융", "compare": 7.57, "fluc_ratio": 0.86, "high_price": 885.03, "last_price": 885.03, "low_price": 875.15, "month": "06", "start_price": 878.57, "total_price": 3345446, "volume": 83518, "volume_price": 90999, "year": "2016", "dividend_ratio": 1.49, "pbr": 1.36, "per": 20.44}, {"date": "20160623", "market": "KOSDAQ", "name": "금융", "compare": -5.93, "fluc_ratio": -0.67, "high_price": 886.75, "last_price": 879.1, "low_price": 872.88, "month": "06", "start_price": 886.75, "total_price": 3323025, "volume": 89498, "volume_price": 105479, "year": "2016", "dividend_ratio": 1.5, "pbr": 1.35, "per": 20.33}, {"date": "20160624", "market": "KOSDAQ", "name": "금융", "compare": -33.54, "fluc_ratio": -3.82, "high_price": 888.08, "last_price": 845.56, "low_price": 823.2, "month": "06", "start_price": 885.83, "total_price": 3200877, "volume": 76715, "volume_price": 101656, "year": "2016", "dividend_ratio": 1.55, "pbr": 1.3, "per": 19.55}, {"date": "20160627", "market": "KOSDAQ", "name": "금융", "compare": -2.98, "fluc_ratio": -0.35, "high_price": 849.56, "last_price": 842.58, "low_price": 822.3, "month": "06", "start_price": 824.59, "total_price": 3189611, "volume": 39222, "volume_price": 45268, "year": "2016", "dividend_ratio": 1.56, "pbr": 1.29, "per": 19.49}, {"date": "20160628", "market": "KOSDAQ", "name": "금융", "compare": 8.36, "fluc_ratio": 0.99, "high_price": 852.95, "last_price": 850.94, "low_price": 835.64, "month": "06", "start_price": 836.36, "total_price": 3221251, "volume": 45126, "volume_price": 51239, "year": "2016", "dividend_ratio": 1.55, "pbr": 1.31, "per": 19.68}, {"date": "20160629", "market": "KOSDAQ", "name": "금융", "compare": 16.42, "fluc_ratio": 1.93, "high_price": 871.02, "last_price": 867.36, "low_price": 853.14, "month": "06", "start_price": 858, "total_price": 3325902, "volume": 40825, "volume_price": 67175, "year": "2016", "dividend_ratio": 1.5, "pbr": 1.33, "per": 20.33}, {"date": "20160630", "market": "KOSDAQ", "name": "금융", "compare": 7.55, "fluc_ratio": 0.87, "high_price": 879.8, "last_price": 874.91, "low_price": 871.31, "month": "06", "start_price": 875.09, "total_price": 3354828, "volume": 69853, "volume_price": 140617, "year": "2016", "dividend_ratio": 1.49, "pbr": 1.34, "per": 20.47}, {"date": "20160701", "market": "KOSDAQ", "name": "금융", "compare": 10.14, "fluc_ratio": 1.16, "high_price": 887.9, "last_price": 885.05, "low_price": 878.67, "month": "07", "start_price": 879.73, "total_price": 3393710, "volume": 34578, "volume_price": 73009, "year": "2016", "dividend_ratio": 1.47, "pbr": 1.36, "per": 20.71}, {"date": "20160704", "market": "KOSDAQ", "name": "금융", "compare": 16.79, "fluc_ratio": 1.9, "high_price": 901.84, "last_price": 901.84, "low_price": 890.12, "month": "07", "start_price": 895.15, "total_price": 3458103, "volume": 50165, "volume_price": 99483, "year": "2016", "dividend_ratio": 1.45, "pbr": 1.38, "per": 21.08}, {"date": "20160705", "market": "KOSDAQ", "name": "금융", "compare": 6.31, "fluc_ratio": 0.7, "high_price": 925.37, "last_price": 908.15, "low_price": 905.66, "month": "07", "start_price": 912.35, "total_price": 3482288, "volume": 60378, "volume_price": 106496, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.39, "per": 21.28}, {"date": "20160706", "market": "KOSDAQ", "name": "금융", "compare": -4.33, "fluc_ratio": -0.48, "high_price": 909.28, "last_price": 903.82, "low_price": 893.71, "month": "07", "start_price": 909.28, "total_price": 3465703, "volume": 26266, "volume_price": 45542, "year": "2016", "dividend_ratio": 1.44, "pbr": 1.39, "per": 21.2}, {"date": "20160707", "market": "KOSDAQ", "name": "금융", "compare": -1.91, "fluc_ratio": -0.21, "high_price": 913.09, "last_price": 901.91, "low_price": 900.23, "month": "07", "start_price": 908.94, "total_price": 3458363, "volume": 27570, "volume_price": 69079, "year": "2016", "dividend_ratio": 1.44, "pbr": 1.39, "per": 21.17}, {"date": "20160708", "market": "KOSDAQ", "name": "금융", "compare": -9.86, "fluc_ratio": -1.09, "high_price": 904.31, "last_price": 892.05, "low_price": 887.61, "month": "07", "start_price": 903.93, "total_price": 3420549, "volume": 29138, "volume_price": 72856, "year": "2016", "dividend_ratio": 1.46, "pbr": 1.37, "per": 20.92}, {"date": "20160711", "market": "KOSDAQ", "name": "금융", "compare": -4.52, "fluc_ratio": -0.51, "high_price": 895.11, "last_price": 887.53, "low_price": 884.7, "month": "07", "start_price": 890.57, "total_price": 2453653, "volume": 34257, "volume_price": 70098, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.21, "per": 26.85}, {"date": "20160712", "market": "KOSDAQ", "name": "금융", "compare": 3.69, "fluc_ratio": 0.42, "high_price": 894.31, "last_price": 891.22, "low_price": 884.83, "month": "07", "start_price": 893.13, "total_price": 2463862, "volume": 40239, "volume_price": 104002, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.22, "per": 27}, {"date": "20160713", "market": "KOSDAQ", "name": "금융", "compare": -4.64, "fluc_ratio": -0.52, "high_price": 896.86, "last_price": 886.58, "low_price": 885.46, "month": "07", "start_price": 895.43, "total_price": 2451019, "volume": 98407, "volume_price": 114695, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.22, "per": 26.91}, {"date": "20160714", "market": "KOSDAQ", "name": "금융", "compare": -1.71, "fluc_ratio": -0.19, "high_price": 886.44, "last_price": 884.87, "low_price": 879.41, "month": "07", "start_price": 885.88, "total_price": 2446293, "volume": 37010, "volume_price": 53877, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.21, "per": 26.76}, {"date": "20160715", "market": "KOSDAQ", "name": "금융", "compare": -5.31, "fluc_ratio": -0.6, "high_price": 888.88, "last_price": 879.56, "low_price": 877.49, "month": "07", "start_price": 887.61, "total_price": 2433100, "volume": 31937, "volume_price": 55594, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.2, "per": 26.56}, {"date": "20160718", "market": "KOSDAQ", "name": "금융", "compare": -4.2, "fluc_ratio": -0.48, "high_price": 885.23, "last_price": 875.36, "low_price": 871.42, "month": "07", "start_price": 885.23, "total_price": 2421504, "volume": 17378, "volume_price": 29800, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.19, "per": 26.39}, {"date": "20160719", "market": "KOSDAQ", "name": "금융", "compare": 1.49, "fluc_ratio": 0.17, "high_price": 880.33, "last_price": 876.85, "low_price": 872.93, "month": "07", "start_price": 878.01, "total_price": 2425618, "volume": 31335, "volume_price": 45286, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.2, "per": 26.47}, {"date": "20160720", "market": "KOSDAQ", "name": "금융", "compare": -7.95, "fluc_ratio": -0.91, "high_price": 879.03, "last_price": 868.9, "low_price": 865.16, "month": "07", "start_price": 879.03, "total_price": 2403634, "volume": 22252, "volume_price": 56007, "year": "2016", "dividend_ratio": 1.44, "pbr": 1.18, "per": 26.19}, {"date": "20160721", "market": "KOSDAQ", "name": "금융", "compare": 3.76, "fluc_ratio": 0.43, "high_price": 880.23, "last_price": 872.66, "low_price": 870.86, "month": "07", "start_price": 872.93, "total_price": 2414027, "volume": 28873, "volume_price": 54652, "year": "2016", "dividend_ratio": 1.44, "pbr": 1.19, "per": 26.29}, {"date": "20160722", "market": "KOSDAQ", "name": "금융", "compare": 8.97, "fluc_ratio": 1.03, "high_price": 881.63, "last_price": 881.63, "low_price": 867.4, "month": "07", "start_price": 877.05, "total_price": 2438825, "volume": 26168, "volume_price": 50715, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.2, "per": 26.59}, {"date": "20160725", "market": "KOSDAQ", "name": "금융", "compare": 3.63, "fluc_ratio": 0.41, "high_price": 887.69, "last_price": 885.26, "low_price": 883.05, "month": "07", "start_price": 884.49, "total_price": 2426935, "volume": 16351, "volume_price": 27425, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.2, "per": 26.48}, {"date": "20160726", "market": "KOSDAQ", "name": "금융", "compare": 6.13, "fluc_ratio": 0.69, "high_price": 891.39, "last_price": 891.39, "low_price": 884.37, "month": "07", "start_price": 889.03, "total_price": 2443721, "volume": 27369, "volume_price": 48668, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.21, "per": 26.68}, {"date": "20160727", "market": "KOSDAQ", "name": "금융", "compare": -4.4, "fluc_ratio": -0.49, "high_price": 900.33, "last_price": 886.99, "low_price": 884.28, "month": "07", "start_price": 895.29, "total_price": 2431681, "volume": 38585, "volume_price": 77075, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.2, "per": 26.53}, {"date": "20160728", "market": "KOSDAQ", "name": "금융", "compare": 3.11, "fluc_ratio": 0.35, "high_price": 892.12, "last_price": 890.1, "low_price": 886.19, "month": "07", "start_price": 889.22, "total_price": 2440205, "volume": 20522, "volume_price": 37932, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.21, "per": 26.6}, {"date": "20160729", "market": "KOSDAQ", "name": "금융", "compare": -2.63, "fluc_ratio": -0.3, "high_price": 892.24, "last_price": 887.47, "low_price": 886.8, "month": "07", "start_price": 892.1, "total_price": 2435097, "volume": 19112, "volume_price": 34860, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.19, "per": 25.25}, {"date": "20160801", "market": "KOSDAQ", "name": "금융", "compare": 2.11, "fluc_ratio": 0.24, "high_price": 893.92, "last_price": 889.58, "low_price": 884.1, "month": "08", "start_price": 892.79, "total_price": 2579924, "volume": 36475, "volume_price": 222020, "year": "2016", "dividend_ratio": 1.34, "pbr": 1.19, "per": 25.28}, {"date": "20160802", "market": "KOSDAQ", "name": "금융", "compare": -20.05, "fluc_ratio": -2.25, "high_price": 891.54, "last_price": 869.53, "low_price": 868.74, "month": "08", "start_price": 890.19, "total_price": 2521760, "volume": 29595, "volume_price": 150895, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 24.83}, {"date": "20160803", "market": "KOSDAQ", "name": "금융", "compare": -0.05, "fluc_ratio": -0.01, "high_price": 871.28, "last_price": 869.48, "low_price": 861.6, "month": "08", "start_price": 865.22, "total_price": 2521618, "volume": 25188, "volume_price": 132020, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 24.82}, {"date": "20160804", "market": "KOSDAQ", "name": "금융", "compare": -1.5, "fluc_ratio": -0.17, "high_price": 872.76, "last_price": 867.98, "low_price": 865.16, "month": "08", "start_price": 870.75, "total_price": 2517274, "volume": 21147, "volume_price": 64347, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.21, "per": 24.77}, {"date": "20160805", "market": "KOSDAQ", "name": "금융", "compare": -11.27, "fluc_ratio": -1.3, "high_price": 871.72, "last_price": 856.71, "low_price": 855.18, "month": "08", "start_price": 869.49, "total_price": 2484603, "volume": 26082, "volume_price": 75885, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.19, "per": 24.43}, {"date": "20160808", "market": "KOSDAQ", "name": "금융", "compare": 1, "fluc_ratio": 0.12, "high_price": 860.98, "last_price": 857.71, "low_price": 851.98, "month": "08", "start_price": 860.98, "total_price": 2487485, "volume": 22867, "volume_price": 46166, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.19, "per": 24.46}, {"date": "20160809", "market": "KOSDAQ", "name": "금융", "compare": 0.54, "fluc_ratio": 0.06, "high_price": 860.3, "last_price": 858.25, "low_price": 856.46, "month": "08", "start_price": 858.96, "total_price": 2489066, "volume": 14602, "volume_price": 33498, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 24.5}, {"date": "20160810", "market": "KOSDAQ", "name": "금융", "compare": -3.71, "fluc_ratio": -0.43, "high_price": 865.06, "last_price": 854.54, "low_price": 852.26, "month": "08", "start_price": 865.06, "total_price": 2478297, "volume": 15557, "volume_price": 29217, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.19, "per": 24.41}, {"date": "20160811", "market": "KOSDAQ", "name": "금융", "compare": 3.94, "fluc_ratio": 0.46, "high_price": 858.48, "last_price": 858.48, "low_price": 853.63, "month": "08", "start_price": 857.88, "total_price": 2489713, "volume": 14965, "volume_price": 54343, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 24.49}, {"date": "20160812", "market": "KOSDAQ", "name": "금융", "compare": 1.43, "fluc_ratio": 0.17, "high_price": 862.47, "last_price": 859.91, "low_price": 856.22, "month": "08", "start_price": 860.74, "total_price": 2493863, "volume": 16277, "volume_price": 39588, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 24.54}, {"date": "20160816", "market": "KOSDAQ", "name": "금융", "compare": -0.8, "fluc_ratio": -0.09, "high_price": 863.8, "last_price": 859.11, "low_price": 857.31, "month": "08", "start_price": 862.82, "total_price": 2491541, "volume": 10317, "volume_price": 25202, "year": "2016", "dividend_ratio": 1.39, "pbr": 1.2, "per": 24.5}, {"date": "20160817", "market": "KOSDAQ", "name": "금융", "compare": -15.17, "fluc_ratio": -1.77, "high_price": 860.6, "last_price": 843.94, "low_price": 841.69, "month": "08", "start_price": 859.97, "total_price": 2447567, "volume": 17152, "volume_price": 31527, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.17, "per": 24.05}, {"date": "20160818", "market": "KOSDAQ", "name": "금융", "compare": -2.41, "fluc_ratio": -0.29, "high_price": 847.12, "last_price": 841.53, "low_price": 839.08, "month": "08", "start_price": 844.38, "total_price": 2440561, "volume": 8683, "volume_price": 17355, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.17, "per": 23.99}, {"date": "20160819", "market": "KOSDAQ", "name": "금융", "compare": -1.61, "fluc_ratio": -0.19, "high_price": 849.23, "last_price": 839.92, "low_price": 839.08, "month": "08", "start_price": 848.79, "total_price": 2435903, "volume": 11442, "volume_price": 21758, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.17, "per": 23.94}, {"date": "20160822", "market": "KOSDAQ", "name": "금융", "compare": 0.52, "fluc_ratio": 0.06, "high_price": 843.25, "last_price": 840.44, "low_price": 836.77, "month": "08", "start_price": 841.13, "total_price": 2441192, "volume": 15810, "volume_price": 37221, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.17, "per": 23.97}, {"date": "20160823", "market": "KOSDAQ", "name": "금융", "compare": -2.72, "fluc_ratio": -0.32, "high_price": 842.52, "last_price": 837.72, "low_price": 835.67, "month": "08", "start_price": 840.75, "total_price": 2433289, "volume": 17985, "volume_price": 49423, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.17, "per": 23.89}, {"date": "20160824", "market": "KOSDAQ", "name": "금융", "compare": -8.33, "fluc_ratio": -0.99, "high_price": 839.61, "last_price": 829.39, "low_price": 829.25, "month": "08", "start_price": 838.76, "total_price": 2409689, "volume": 20301, "volume_price": 59530, "year": "2016", "dividend_ratio": 1.44, "pbr": 1.16, "per": 23.66}, {"date": "20160825", "market": "KOSDAQ", "name": "금융", "compare": 1.22, "fluc_ratio": 0.15, "high_price": 833.56, "last_price": 830.61, "low_price": 827.97, "month": "08", "start_price": 831.59, "total_price": 2413259, "volume": 20977, "volume_price": 55191, "year": "2016", "dividend_ratio": 1.44, "pbr": 1.16, "per": 23.65}, {"date": "20160826", "market": "KOSDAQ", "name": "금융", "compare": -7.96, "fluc_ratio": -0.96, "high_price": 832.62, "last_price": 822.65, "low_price": 821.38, "month": "08", "start_price": 829.79, "total_price": 2393607, "volume": 27276, "volume_price": 66432, "year": "2016", "dividend_ratio": 1.45, "pbr": 1.15, "per": 23.42}, {"date": "20160829", "market": "KOSDAQ", "name": "금융", "compare": -10.76, "fluc_ratio": -1.31, "high_price": 821.2, "last_price": 811.89, "low_price": 810.89, "month": "08", "start_price": 820.37, "total_price": 2362284, "volume": 19490, "volume_price": 41773, "year": "2016", "dividend_ratio": 1.47, "pbr": 1.13, "per": 23.17}, {"date": "20160830", "market": "KOSDAQ", "name": "금융", "compare": 5.74, "fluc_ratio": 0.71, "high_price": 819.42, "last_price": 817.63, "low_price": 813.91, "month": "08", "start_price": 814.26, "total_price": 2378982, "volume": 9287, "volume_price": 19798, "year": "2016", "dividend_ratio": 1.46, "pbr": 1.14, "per": 23.33}, {"date": "20160831", "market": "KOSDAQ", "name": "금융", "compare": -5.29, "fluc_ratio": -0.65, "high_price": 821.17, "last_price": 812.34, "low_price": 807.84, "month": "08", "start_price": 819.16, "total_price": 2363591, "volume": 10324, "volume_price": 18611, "year": "2016", "dividend_ratio": 1.47, "pbr": 1.13, "per": 23.17}, {"date": "20160901", "market": "KOSDAQ", "name": "금융", "compare": 9.67, "fluc_ratio": 1.19, "high_price": 822.25, "last_price": 822.01, "low_price": 811.24, "month": "09", "start_price": 813.85, "total_price": 2391730, "volume": 32510, "volume_price": 79778, "year": "2016", "dividend_ratio": 1.45, "pbr": 1.15, "per": 23.47}, {"date": "20160902", "market": "KOSDAQ", "name": "금융", "compare": 3.09, "fluc_ratio": 0.38, "high_price": 825.26, "last_price": 825.1, "low_price": 818.27, "month": "09", "start_price": 822.4, "total_price": 2400737, "volume": 22657, "volume_price": 63265, "year": "2016", "dividend_ratio": 1.45, "pbr": 1.15, "per": 23.56}, {"date": "20160905", "market": "KOSDAQ", "name": "금융", "compare": 2.27, "fluc_ratio": 0.28, "high_price": 831.69, "last_price": 827.37, "low_price": 823.1, "month": "09", "start_price": 823.75, "total_price": 2407343, "volume": 15283, "volume_price": 32770, "year": "2016", "dividend_ratio": 1.44, "pbr": 1.16, "per": 23.64}, {"date": "20160906", "market": "KOSDAQ", "name": "금융", "compare": -1.89, "fluc_ratio": -0.23, "high_price": 830.18, "last_price": 825.48, "low_price": 824.62, "month": "09", "start_price": 829.83, "total_price": 2401833, "volume": 11635, "volume_price": 24595, "year": "2016", "dividend_ratio": 1.44, "pbr": 1.15, "per": 23.6}, {"date": "20160907", "market": "KOSDAQ", "name": "금융", "compare": 1.46, "fluc_ratio": 0.18, "high_price": 829.55, "last_price": 826.94, "low_price": 824.92, "month": "09", "start_price": 826.05, "total_price": 2420241, "volume": 24324, "volume_price": 59715, "year": "2016", "dividend_ratio": 1.44, "pbr": 1.15, "per": 23.57}, {"date": "20160908", "market": "KOSDAQ", "name": "금융", "compare": -1.94, "fluc_ratio": -0.23, "high_price": 831.86, "last_price": 825, "low_price": 819, "month": "09", "start_price": 828.42, "total_price": 2427324, "volume": 32373, "volume_price": 61495, "year": "2016", "dividend_ratio": 1.45, "pbr": 1.15, "per": 23.49}, {"date": "20160909", "market": "KOSDAQ", "name": "금융", "compare": -4.34, "fluc_ratio": -0.53, "high_price": 826.94, "last_price": 820.66, "low_price": 817.34, "month": "09", "start_price": 826.84, "total_price": 2401580, "volume": 25960, "volume_price": 55108, "year": "2016", "dividend_ratio": 1.47, "pbr": 1.14, "per": 23.24}, {"date": "20160912", "market": "KOSDAQ", "name": "금융", "compare": 22.89, "fluc_ratio": 2.79, "high_price": 848.42, "last_price": 843.55, "low_price": 818.47, "month": "09", "start_price": 822.35, "total_price": 2468558, "volume": 51802, "volume_price": 111756, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.18, "per": 23.95}, {"date": "20160913", "market": "KOSDAQ", "name": "금융", "compare": 0.18, "fluc_ratio": 0.02, "high_price": 851.6, "last_price": 843.73, "low_price": 841.22, "month": "09", "start_price": 846.25, "total_price": 2456739, "volume": 53190, "volume_price": 122613, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.17, "per": 23.84}, {"date": "20160919", "market": "KOSDAQ", "name": "금융", "compare": 8.68, "fluc_ratio": 1.03, "high_price": 853.4, "last_price": 852.41, "low_price": 845.85, "month": "09", "start_price": 848, "total_price": 2482012, "volume": 25931, "volume_price": 54593, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.19, "per": 24.12}, {"date": "20160920", "market": "KOSDAQ", "name": "금융", "compare": 3.07, "fluc_ratio": 0.36, "high_price": 857.23, "last_price": 855.48, "low_price": 848.74, "month": "09", "start_price": 856.53, "total_price": 2490962, "volume": 18944, "volume_price": 39704, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.19, "per": 24.22}, {"date": "20160921", "market": "KOSDAQ", "name": "금융", "compare": 3.53, "fluc_ratio": 0.41, "high_price": 861.04, "last_price": 859.01, "low_price": 853.21, "month": "09", "start_price": 859.21, "total_price": 2501248, "volume": 20681, "volume_price": 41920, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.2, "per": 24.35}, {"date": "20160922", "market": "KOSDAQ", "name": "금융", "compare": -5.83, "fluc_ratio": -0.68, "high_price": 861.84, "last_price": 853.18, "low_price": 852.16, "month": "09", "start_price": 861.84, "total_price": 2484252, "volume": 15539, "volume_price": 32374, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.19, "per": 24.17}, {"date": "20160923", "market": "KOSDAQ", "name": "금융", "compare": -1.84, "fluc_ratio": -0.22, "high_price": 854.23, "last_price": 851.34, "low_price": 848.53, "month": "09", "start_price": 852.65, "total_price": 2478916, "volume": 10299, "volume_price": 19937, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.19, "per": 24.12}, {"date": "20160926", "market": "KOSDAQ", "name": "금융", "compare": -3.73, "fluc_ratio": -0.44, "high_price": 852.05, "last_price": 847.61, "low_price": 843.4, "month": "09", "start_price": 852.05, "total_price": 2468052, "volume": 15603, "volume_price": 30697, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.18, "per": 24.03}, {"date": "20160927", "market": "KOSDAQ", "name": "금융", "compare": -6.43, "fluc_ratio": -0.76, "high_price": 849.07, "last_price": 841.18, "low_price": 839.96, "month": "09", "start_price": 848.93, "total_price": 2449313, "volume": 18251, "volume_price": 38156, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.17, "per": 23.84}, {"date": "20160928", "market": "KOSDAQ", "name": "금융", "compare": 9.22, "fluc_ratio": 1.1, "high_price": 852.87, "last_price": 850.4, "low_price": 839.41, "month": "09", "start_price": 845.49, "total_price": 2476171, "volume": 21491, "volume_price": 71086, "year": "2016", "dividend_ratio": 1.42, "pbr": 1.19, "per": 24.14}, {"date": "20160929", "market": "KOSDAQ", "name": "금융", "compare": 1.2, "fluc_ratio": 0.14, "high_price": 857.48, "last_price": 851.6, "low_price": 849.5, "month": "09", "start_price": 854.98, "total_price": 2490104, "volume": 29619, "volume_price": 106419, "year": "2016", "dividend_ratio": 1.41, "pbr": 1.19, "per": 24.18}, {"date": "20160930", "market": "KOSDAQ", "name": "금융", "compare": -11.46, "fluc_ratio": -1.35, "high_price": 852.12, "last_price": 840.14, "low_price": 839.58, "month": "09", "start_price": 851.96, "total_price": 2456955, "volume": 15485, "volume_price": 55342, "year": "2016", "dividend_ratio": 1.43, "pbr": 1.18, "per": 23.87}, {"date": "20161004", "market": "KOSDAQ", "name": "금융", "compare": 14.03, "fluc_ratio": 1.67, "high_price": 855.42, "last_price": 854.17, "low_price": 846.95, "month": "10", "start_price": 849.44, "total_price": 2497970, "volume": 13496, "volume_price": 64812, "year": "2016", "dividend_ratio": 1.27, "pbr": 1.2, "per": 16.42}, {"date": "20161005", "market": "KOSDAQ", "name": "금융", "compare": 1.94, "fluc_ratio": 0.23, "high_price": 859.05, "last_price": 856.11, "low_price": 853.14, "month": "10", "start_price": 857.42, "total_price": 2455402, "volume": 11061, "volume_price": 35226, "year": "2016", "dividend_ratio": 1.84, "pbr": 1.23, "per": 11.57}, {"date": "20161006", "market": "KOSDAQ", "name": "금융", "compare": -2.44, "fluc_ratio": -0.29, "high_price": 858.37, "last_price": 853.67, "low_price": 851.39, "month": "10", "start_price": 856.83, "total_price": 2429129, "volume": 8302, "volume_price": 23911, "year": "2016", "dividend_ratio": 1.85, "pbr": 1.23, "per": 11.52}, {"date": "20161007", "market": "KOSDAQ", "name": "금융", "compare": -1.39, "fluc_ratio": -0.16, "high_price": 859.56, "last_price": 852.28, "low_price": 848.66, "month": "10", "start_price": 857.14, "total_price": 2425151, "volume": 11829, "volume_price": 33309, "year": "2016", "dividend_ratio": 1.86, "pbr": 1.22, "per": 11.47}, {"date": "20161010", "market": "KOSDAQ", "name": "금융", "compare": -0.68, "fluc_ratio": -0.08, "high_price": 863.34, "last_price": 851.6, "low_price": 851.5, "month": "10", "start_price": 859.82, "total_price": 2423230, "volume": 14879, "volume_price": 33911, "year": "2016", "dividend_ratio": 1.87, "pbr": 1.22, "per": 11.42}, {"date": "20161011", "market": "KOSDAQ", "name": "금융", "compare": -8.63, "fluc_ratio": -1.01, "high_price": 854.07, "last_price": 842.97, "low_price": 841.91, "month": "10", "start_price": 853.58, "total_price": 2398661, "volume": 10780, "volume_price": 24431, "year": "2016", "dividend_ratio": 1.9, "pbr": 1.2, "per": 11.24}, {"date": "20161012", "market": "KOSDAQ", "name": "금융", "compare": -0.45, "fluc_ratio": -0.05, "high_price": 849.61, "last_price": 842.52, "low_price": 842.11, "month": "10", "start_price": 843.89, "total_price": 2397378, "volume": 14670, "volume_price": 31977, "year": "2016", "dividend_ratio": 1.9, "pbr": 1.19, "per": 11.22}, {"date": "20161013", "market": "KOSDAQ", "name": "금융", "compare": -6.26, "fluc_ratio": -0.74, "high_price": 846.02, "last_price": 836.26, "low_price": 833.75, "month": "10", "start_price": 845.47, "total_price": 2379591, "volume": 13302, "volume_price": 32349, "year": "2016", "dividend_ratio": 1.91, "pbr": 1.19, "per": 11.13}, {"date": "20161014", "market": "KOSDAQ", "name": "금융", "compare": 6.6, "fluc_ratio": 0.79, "high_price": 842.86, "last_price": 842.86, "low_price": 836.03, "month": "10", "start_price": 841.15, "total_price": 2398362, "volume": 16495, "volume_price": 35719, "year": "2016", "dividend_ratio": 1.9, "pbr": 1.2, "per": 11.23}, {"date": "20161017", "market": "KOSDAQ", "name": "금융", "compare": -4.6, "fluc_ratio": -0.55, "high_price": 845.01, "last_price": 838.26, "low_price": 836.47, "month": "10", "start_price": 844.6, "total_price": 2385264, "volume": 13142, "volume_price": 51047, "year": "2016", "dividend_ratio": 1.91, "pbr": 1.19, "per": 11.17}, {"date": "20161018", "market": "KOSDAQ", "name": "금융", "compare": 3.46, "fluc_ratio": 0.41, "high_price": 843.63, "last_price": 841.72, "low_price": 837, "month": "10", "start_price": 842.13, "total_price": 2394401, "volume": 15390, "volume_price": 68513, "year": "2016", "dividend_ratio": 1.89, "pbr": 1.2, "per": 11.25}, {"date": "20161019", "market": "KOSDAQ", "name": "금융", "compare": -6.44, "fluc_ratio": -0.77, "high_price": 842.75, "last_price": 835.28, "low_price": 831.68, "month": "10", "start_price": 842.75, "total_price": 2376068, "volume": 6876, "volume_price": 21615, "year": "2016", "dividend_ratio": 1.91, "pbr": 1.19, "per": 11.13}, {"date": "20161020", "market": "KOSDAQ", "name": "금융", "compare": -4.8, "fluc_ratio": -0.57, "high_price": 837.96, "last_price": 830.48, "low_price": 828.45, "month": "10", "start_price": 837.62, "total_price": 2362422, "volume": 6881, "volume_price": 16595, "year": "2016", "dividend_ratio": 1.93, "pbr": 1.17, "per": 11.03}, {"date": "20161021", "market": "KOSDAQ", "name": "금융", "compare": -1.94, "fluc_ratio": -0.23, "high_price": 831.75, "last_price": 828.54, "low_price": 825.53, "month": "10", "start_price": 831.19, "total_price": 2356899, "volume": 8261, "volume_price": 16161, "year": "2016", "dividend_ratio": 1.94, "pbr": 1.17, "per": 10.99}, {"date": "20161024", "market": "KOSDAQ", "name": "금융", "compare": -0.61, "fluc_ratio": -0.07, "high_price": 838.76, "last_price": 827.93, "low_price": 827.63, "month": "10", "start_price": 830.58, "total_price": 2355971, "volume": 9302, "volume_price": 20544, "year": "2016", "dividend_ratio": 1.94, "pbr": 1.17, "per": 11}, {"date": "20161025", "market": "KOSDAQ", "name": "금융", "compare": -3.68, "fluc_ratio": -0.44, "high_price": 833.43, "last_price": 824.25, "low_price": 821.56, "month": "10", "start_price": 832.95, "total_price": 2345481, "volume": 11195, "volume_price": 24788, "year": "2016", "dividend_ratio": 1.95, "pbr": 1.17, "per": 10.94}, {"date": "20161026", "market": "KOSDAQ", "name": "금융", "compare": -17.51, "fluc_ratio": -2.12, "high_price": 823.11, "last_price": 806.74, "low_price": 801.35, "month": "10", "start_price": 823.11, "total_price": 2295654, "volume": 14695, "volume_price": 31765, "year": "2016", "dividend_ratio": 2.0, "pbr": 1.13, "per": 10.63}, {"date": "20161027", "market": "KOSDAQ", "name": "금융", "compare": 4.28, "fluc_ratio": 0.53, "high_price": 813.83, "last_price": 811.02, "low_price": 804.55, "month": "10", "start_price": 805.47, "total_price": 2307849, "volume": 6534, "volume_price": 13122, "year": "2016", "dividend_ratio": 2.0, "pbr": 1.14, "per": 10.68}, {"date": "20161028", "market": "KOSDAQ", "name": "금융", "compare": -8.24, "fluc_ratio": -1.02, "high_price": 813.31, "last_price": 802.78, "low_price": 800.48, "month": "10", "start_price": 812.2, "total_price": 2284383, "volume": 5630, "volume_price": 11261, "year": "2016", "dividend_ratio": 2.02, "pbr": 1.12, "per": 10.54}, {"date": "20161031", "market": "KOSDAQ", "name": "금융", "compare": -16.38, "fluc_ratio": -2.04, "high_price": 802.01, "last_price": 786.4, "low_price": 783.02, "month": "10", "start_price": 802.01, "total_price": 2237797, "volume": 9998, "volume_price": 16700, "year": "2016", "dividend_ratio": 2.08, "pbr": 1.09, "per": 10.22}, {"date": "20161101", "market": "KOSDAQ", "name": "금융", "compare": 4.5, "fluc_ratio": 0.57, "high_price": 793.62, "last_price": 790.9, "low_price": 784.93, "month": "11", "start_price": 785.61, "total_price": 2250596, "volume": 8120, "volume_price": 15943, "year": "2016", "dividend_ratio": 2.08, "pbr": 1.09, "per": 10.25}, {"date": "20161102", "market": "KOSDAQ", "name": "금융", "compare": -19.22, "fluc_ratio": -2.43, "high_price": 791.65, "last_price": 771.68, "low_price": 771.68, "month": "11", "start_price": 790.97, "total_price": 2206491, "volume": 12273, "volume_price": 22209, "year": "2016", "dividend_ratio": 2.15, "pbr": 1.05, "per": 9.9}, {"date": "20161103", "market": "KOSDAQ", "name": "금융", "compare": 3.18, "fluc_ratio": 0.41, "high_price": 778.88, "last_price": 774.86, "low_price": 768.73, "month": "11", "start_price": 768.73, "total_price": 2215579, "volume": 6758, "volume_price": 10815, "year": "2016", "dividend_ratio": 2.14, "pbr": 1.06, "per": 9.96}, {"date": "20161104", "market": "KOSDAQ", "name": "금융", "compare": 5.56, "fluc_ratio": 0.72, "high_price": 782.21, "last_price": 780.42, "low_price": 773.87, "month": "11", "start_price": 776.67, "total_price": 2231491, "volume": 4545, "volume_price": 8452, "year": "2016", "dividend_ratio": 2.13, "pbr": 1.07, "per": 10.02}, {"date": "20161107", "market": "KOSDAQ", "name": "금융", "compare": 9.1, "fluc_ratio": 1.17, "high_price": 789.52, "last_price": 789.52, "low_price": 783.55, "month": "11", "start_price": 784.09, "total_price": 2257504, "volume": 6388, "volume_price": 11918, "year": "2016", "dividend_ratio": 2.09, "pbr": 1.09, "per": 10.21}, {"date": "20161108", "market": "KOSDAQ", "name": "금융", "compare": -0.67, "fluc_ratio": -0.08, "high_price": 794.88, "last_price": 788.85, "low_price": 784.86, "month": "11", "start_price": 794.02, "total_price": 2255594, "volume": 5319, "volume_price": 10150, "year": "2016", "dividend_ratio": 2.09, "pbr": 1.09, "per": 10.21}, {"date": "20161109", "market": "KOSDAQ", "name": "금융", "compare": -20.46, "fluc_ratio": -2.59, "high_price": 793.14, "last_price": 768.39, "low_price": 750.76, "month": "11", "start_price": 784.51, "total_price": 2196351, "volume": 17689, "volume_price": 29210, "year": "2016", "dividend_ratio": 2.17, "pbr": 1.04, "per": 9.81}, {"date": "20161110", "market": "KOSDAQ", "name": "금융", "compare": 18.53, "fluc_ratio": 2.41, "high_price": 786.92, "last_price": 786.92, "low_price": 774.8, "month": "11", "start_price": 775.41, "total_price": 2249317, "volume": 6955, "volume_price": 12762, "year": "2016", "dividend_ratio": 2.1, "pbr": 1.08, "per": 10.16}, {"date": "20161111", "market": "KOSDAQ", "name": "금융", "compare": 9.75, "fluc_ratio": 1.24, "high_price": 803.8, "last_price": 796.67, "low_price": 787.81, "month": "11", "start_price": 788, "total_price": 2276849, "volume": 23524, "volume_price": 34427, "year": "2016", "dividend_ratio": 2.06, "pbr": 1.1, "per": 10.34}, {"date": "20161114", "market": "KOSDAQ", "name": "금융", "compare": 3.57, "fluc_ratio": 0.45, "high_price": 803.89, "last_price": 800.24, "low_price": 796.26, "month": "11", "start_price": 801.55, "total_price": 2287041, "volume": 8209, "volume_price": 15713, "year": "2016", "dividend_ratio": 2.04, "pbr": 1.11, "per": 10.42}, {"date": "20161115", "market": "KOSDAQ", "name": "금융", "compare": -0.72, "fluc_ratio": -0.09, "high_price": 803.57, "last_price": 799.52, "low_price": 797.86, "month": "11", "start_price": 799.9, "total_price": 2284991, "volume": 6720, "volume_price": 13389, "year": "2016", "dividend_ratio": 2.05, "pbr": 1.11, "per": 10.42}, {"date": "20161116", "market": "KOSDAQ", "name": "금융", "compare": 7.75, "fluc_ratio": 0.97, "high_price": 807.27, "last_price": 807.27, "low_price": 796.46, "month": "11", "start_price": 797.7, "total_price": 2314357, "volume": 10832, "volume_price": 25242, "year": "2016", "dividend_ratio": 2.02, "pbr": 1.13, "per": 10.57}, {"date": "20161117", "market": "KOSDAQ", "name": "금융", "compare": 0.4, "fluc_ratio": 0.05, "high_price": 810.74, "last_price": 807.67, "low_price": 803.76, "month": "11", "start_price": 810.58, "total_price": 2315516, "volume": 5775, "volume_price": 12521, "year": "2016", "dividend_ratio": 2.01, "pbr": 1.13, "per": 10.62}, {"date": "20161118", "market": "KOSDAQ", "name": "금융", "compare": -8.57, "fluc_ratio": -1.06, "high_price": 810.77, "last_price": 799.1, "low_price": 798.4, "month": "11", "start_price": 807.43, "total_price": 2290929, "volume": 11441, "volume_price": 27328, "year": "2016", "dividend_ratio": 2.04, "pbr": 1.11, "per": 10.46}, {"date": "20161121", "market": "KOSDAQ", "name": "금융", "compare": -0.07, "fluc_ratio": -0.01, "high_price": 803.08, "last_price": 799.03, "low_price": 790.83, "month": "11", "start_price": 798.2, "total_price": 2290753, "volume": 30181, "volume_price": 39072, "year": "2016", "dividend_ratio": 2.03, "pbr": 1.12, "per": 10.47}, {"date": "20161122", "market": "KOSDAQ", "name": "금융", "compare": 13.54, "fluc_ratio": 1.69, "high_price": 813.17, "last_price": 812.57, "low_price": 800.34, "month": "11", "start_price": 800.79, "total_price": 2329560, "volume": 58027, "volume_price": 95263, "year": "2016", "dividend_ratio": 1.99, "pbr": 1.14, "per": 10.74}, {"date": "20161123", "market": "KOSDAQ", "name": "금융", "compare": -19.11, "fluc_ratio": -2.35, "high_price": 817.74, "last_price": 793.46, "low_price": 792.02, "month": "11", "start_price": 817.74, "total_price": 2274782, "volume": 33869, "volume_price": 54632, "year": "2016", "dividend_ratio": 2.06, "pbr": 1.1, "per": 10.36}, {"date": "20161124", "market": "KOSDAQ", "name": "금융", "compare": 3.85, "fluc_ratio": 0.49, "high_price": 802.46, "last_price": 797.31, "low_price": 790.87, "month": "11", "start_price": 794.32, "total_price": 2285798, "volume": 35660, "volume_price": 99048, "year": "2016", "dividend_ratio": 2.05, "pbr": 1.11, "per": 10.41}, {"date": "20161125", "market": "KOSDAQ", "name": "금융", "compare": -1.49, "fluc_ratio": -0.19, "high_price": 802.83, "last_price": 795.82, "low_price": 791.77, "month": "11", "start_price": 800.34, "total_price": 2281546, "volume": 14024, "volume_price": 30837, "year": "2016", "dividend_ratio": 2.05, "pbr": 1.11, "per": 10.4}, {"date": "20161128", "market": "KOSDAQ", "name": "금융", "compare": 1.51, "fluc_ratio": 0.19, "high_price": 803.62, "last_price": 797.33, "low_price": 795.6, "month": "11", "start_price": 799.48, "total_price": 2285865, "volume": 17809, "volume_price": 23932, "year": "2016", "dividend_ratio": 2.03, "pbr": 1.12, "per": 10.49}, {"date": "20161129", "market": "KOSDAQ", "name": "금융", "compare": -5.71, "fluc_ratio": -0.72, "high_price": 800.8, "last_price": 791.62, "low_price": 784.27, "month": "11", "start_price": 799.54, "total_price": 2269496, "volume": 17890, "volume_price": 35795, "year": "2016", "dividend_ratio": 2.04, "pbr": 1.11, "per": 10.47}, {"date": "20161130", "market": "KOSDAQ", "name": "금융", "compare": 7.25, "fluc_ratio": 0.92, "high_price": 801.53, "last_price": 798.87, "low_price": 792.5, "month": "11", "start_price": 796.32, "total_price": 2290279, "volume": 9955, "volume_price": 24616, "year": "2016", "dividend_ratio": 2.01, "pbr": 1.13, "per": 10.6}, {"date": "20161201", "market": "KOSDAQ", "name": "금융", "compare": 6.45, "fluc_ratio": 0.81, "high_price": 806.08, "last_price": 805.32, "low_price": 798.4, "month": "12", "start_price": 800.31, "total_price": 2308773, "volume": 14481, "volume_price": 37954, "year": "2016", "dividend_ratio": 1.37, "pbr": 1.1, "per": 14.66}, {"date": "20161202", "market": "KOSDAQ", "name": "금융", "compare": -1.61, "fluc_ratio": -0.2, "high_price": 809.97, "last_price": 803.71, "low_price": 799.75, "month": "12", "start_price": 808.05, "total_price": 2313127, "volume": 9395, "volume_price": 20686, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.09, "per": 14.59}, {"date": "20161205", "market": "KOSDAQ", "name": "금융", "compare": -7.56, "fluc_ratio": -0.94, "high_price": 806.19, "last_price": 796.15, "low_price": 793.44, "month": "12", "start_price": 804.36, "total_price": 2273706, "volume": 10531, "volume_price": 20070, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.08, "per": 14.33}, {"date": "20161206", "market": "KOSDAQ", "name": "금융", "compare": 2.94, "fluc_ratio": 0.37, "high_price": 802.55, "last_price": 799.09, "low_price": 794.47, "month": "12", "start_price": 794.82, "total_price": 2282096, "volume": 8150, "volume_price": 20125, "year": "2016", "dividend_ratio": 1.4, "pbr": 1.08, "per": 14.38}, {"date": "20161207", "market": "KOSDAQ", "name": "금융", "compare": 7.01, "fluc_ratio": 0.88, "high_price": 808.76, "last_price": 806.1, "low_price": 798.33, "month": "12", "start_price": 799.61, "total_price": 2302117, "volume": 10004, "volume_price": 20522, "year": "2016", "dividend_ratio": 1.38, "pbr": 1.09, "per": 14.51}, {"date": "20161208", "market": "KOSDAQ", "name": "금융", "compare": 6.63, "fluc_ratio": 0.82, "high_price": 817.82, "last_price": 812.73, "low_price": 805.7, "month": "12", "start_price": 807.38, "total_price": 2321030, "volume": 6620, "volume_price": 14842, "year": "2016", "dividend_ratio": 1.37, "pbr": 1.1, "per": 14.65}, {"date": "20161209", "market": "KOSDAQ", "name": "금융", "compare": 4.89, "fluc_ratio": 0.6, "high_price": 817.62, "last_price": 817.62, "low_price": 805.55, "month": "12", "start_price": 812.66, "total_price": 2335013, "volume": 9045, "volume_price": 16589, "year": "2016", "dividend_ratio": 1.36, "pbr": 1.11, "per": 14.73}, {"date": "20161212", "market": "KOSDAQ", "name": "금융", "compare": 13.91, "fluc_ratio": 1.7, "high_price": 832.56, "last_price": 831.53, "low_price": 818.35, "month": "12", "start_price": 824.67, "total_price": 2374721, "volume": 16152, "volume_price": 37533, "year": "2016", "dividend_ratio": 1.34, "pbr": 1.13, "per": 15.01}, {"date": "20161213", "market": "KOSDAQ", "name": "금융", "compare": 0.16, "fluc_ratio": 0.02, "high_price": 833.21, "last_price": 831.69, "low_price": 826.36, "month": "12", "start_price": 830.72, "total_price": 2375184, "volume": 12541, "volume_price": 30514, "year": "2016", "dividend_ratio": 1.34, "pbr": 1.13, "per": 14.98}, {"date": "20161214", "market": "KOSDAQ", "name": "금융", "compare": -3.07, "fluc_ratio": -0.37, "high_price": 836.17, "last_price": 828.62, "low_price": 827.54, "month": "12", "start_price": 834.11, "total_price": 2356633, "volume": 9901, "volume_price": 23686, "year": "2016", "dividend_ratio": 1.35, "pbr": 1.12, "per": 14.82}, {"date": "20161215", "market": "KOSDAQ", "name": "금융", "compare": 3.66, "fluc_ratio": 0.44, "high_price": 834.3, "last_price": 832.28, "low_price": 825.29, "month": "12", "start_price": 826.24, "total_price": 2412303, "volume": 24296, "volume_price": 46098, "year": "2016", "dividend_ratio": 1.34, "pbr": 1.13, "per": 14.93}, {"date": "20161216", "market": "KOSDAQ", "name": "금융", "compare": 11.81, "fluc_ratio": 1.42, "high_price": 844.79, "last_price": 844.09, "low_price": 832.06, "month": "12", "start_price": 835.24, "total_price": 2446547, "volume": 62629, "volume_price": 134063, "year": "2016", "dividend_ratio": 1.3, "pbr": 1.16, "per": 15.6}, {"date": "20161219", "market": "KOSDAQ", "name": "금융", "compare": 5.4, "fluc_ratio": 0.64, "high_price": 850.59, "last_price": 849.49, "low_price": 843.9, "month": "12", "start_price": 849.8, "total_price": 2524509, "volume": 57770, "volume_price": 153523, "year": "2016", "dividend_ratio": 1.29, "pbr": 1.16, "per": 15.7}, {"date": "20161220", "market": "KOSDAQ", "name": "금융", "compare": 0.11, "fluc_ratio": 0.01, "high_price": 858.28, "last_price": 849.6, "low_price": 848.34, "month": "12", "start_price": 854.58, "total_price": 2524840, "volume": 45810, "volume_price": 133441, "year": "2016", "dividend_ratio": 1.26, "pbr": 1.19, "per": 15.99}, {"date": "20161221", "market": "KOSDAQ", "name": "금융", "compare": 12.76, "fluc_ratio": 1.5, "high_price": 866.89, "last_price": 862.36, "low_price": 850.99, "month": "12", "start_price": 854.79, "total_price": 2562742, "volume": 51003, "volume_price": 154459, "year": "2016", "dividend_ratio": 1.24, "pbr": 1.21, "per": 16.25}, {"date": "20161222", "market": "KOSDAQ", "name": "금융", "compare": 13.18, "fluc_ratio": 1.53, "high_price": 880.57, "last_price": 875.54, "low_price": 865.35, "month": "12", "start_price": 869.35, "total_price": 2601918, "volume": 103459, "volume_price": 269710, "year": "2016", "dividend_ratio": 1.22, "pbr": 1.23, "per": 16.55}, {"date": "20161223", "market": "KOSDAQ", "name": "금융", "compare": -3.09, "fluc_ratio": -0.35, "high_price": 880.27, "last_price": 872.45, "low_price": 868.63, "month": "12", "start_price": 880.27, "total_price": 2592658, "volume": 68865, "volume_price": 225690, "year": "2016", "dividend_ratio": 1.22, "pbr": 1.23, "per": 16.49}, {"date": "20161226", "market": "KOSDAQ", "name": "금융", "compare": -5.9, "fluc_ratio": -0.68, "high_price": 876.59, "last_price": 866.55, "low_price": 866.29, "month": "12", "start_price": 867.79, "total_price": 2575135, "volume": 78393, "volume_price": 294310, "year": "2016", "dividend_ratio": 1.23, "pbr": 1.22, "per": 16.39}, {"date": "20161227", "market": "KOSDAQ", "name": "금융", "compare": 4.15, "fluc_ratio": 0.48, "high_price": 881.58, "last_price": 870.7, "low_price": 865.73, "month": "12", "start_price": 866.82, "total_price": 2587463, "volume": 58339, "volume_price": 218564, "year": "2016", "dividend_ratio": 1.22, "pbr": 1.23, "per": 16.51}, {"date": "20161228", "market": "KOSDAQ", "name": "금융", "compare": -1.3, "fluc_ratio": -0.15, "high_price": 879.31, "last_price": 869.4, "low_price": 865.45, "month": "12", "start_price": 875.47, "total_price": 2597060, "volume": 22384, "volume_price": 82659, "year": "2016", "dividend_ratio": 1.22, "pbr": 1.23, "per": 16.47}, {"date": "20161229", "market": "KOSDAQ", "name": "금융", "compare": -1.47, "fluc_ratio": -0.17, "high_price": 874.95, "last_price": 867.93, "low_price": 864.12, "month": "12", "start_price": 872.71, "total_price": 2592657, "volume": 18075, "volume_price": 63954, "year": "2016", "dividend_ratio": 1.23, "pbr": 1.22, "per": 16.45}, {"date": "20170102", "market": "KOSDAQ", "name": "금융", "compare": 6.87, "fluc_ratio": 0.79, "high_price": 876.6, "last_price": 874.8, "low_price": 865.26, "month": "01", "start_price": 872.95, "total_price": 2613182, "volume": 23371, "volume_price": 73604, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.23, "per": 16.58}, {"date": "20170103", "market": "KOSDAQ", "name": "금융", "compare": 0.64, "fluc_ratio": 0.07, "high_price": 878.77, "last_price": 875.44, "low_price": 869.44, "month": "01", "start_price": 878.77, "total_price": 2615114, "volume": 21413, "volume_price": 71969, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.23, "per": 16.57}, {"date": "20170104", "market": "KOSDAQ", "name": "금융", "compare": -1.9, "fluc_ratio": -0.22, "high_price": 880.94, "last_price": 873.54, "low_price": 870.2, "month": "01", "start_price": 880.94, "total_price": 2609434, "volume": 14842, "volume_price": 47605, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.23, "per": 16.53}, {"date": "20170105", "market": "KOSDAQ", "name": "금융", "compare": -1.6, "fluc_ratio": -0.18, "high_price": 874.65, "last_price": 871.94, "low_price": 867.49, "month": "01", "start_price": 873.79, "total_price": 2606540, "volume": 25116, "volume_price": 63561, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.23, "per": 16.51}, {"date": "20170106", "market": "KOSDAQ", "name": "금융", "compare": 3.68, "fluc_ratio": 0.42, "high_price": 878.46, "last_price": 875.62, "low_price": 869.88, "month": "01", "start_price": 871.98, "total_price": 2617554, "volume": 22170, "volume_price": 72375, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.23, "per": 16.56}, {"date": "20170109", "market": "KOSDAQ", "name": "금융", "compare": -1.76, "fluc_ratio": -0.2, "high_price": 877.5, "last_price": 873.86, "low_price": 870.91, "month": "01", "start_price": 876.15, "total_price": 2612287, "volume": 22442, "volume_price": 73218, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.23, "per": 16.52}, {"date": "20170110", "market": "KOSDAQ", "name": "금융", "compare": 4.86, "fluc_ratio": 0.56, "high_price": 882.94, "last_price": 878.72, "low_price": 869.21, "month": "01", "start_price": 876.93, "total_price": 2628027, "volume": 53623, "volume_price": 205393, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.24, "per": 16.61}, {"date": "20170111", "market": "KOSDAQ", "name": "금융", "compare": 9.98, "fluc_ratio": 1.14, "high_price": 895.26, "last_price": 888.7, "low_price": 873.22, "month": "01", "start_price": 874.81, "total_price": 2657898, "volume": 146846, "volume_price": 168784, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.25, "per": 16.82}, {"date": "20170112", "market": "KOSDAQ", "name": "금융", "compare": -15.71, "fluc_ratio": -1.77, "high_price": 889.45, "last_price": 872.99, "low_price": 868.93, "month": "01", "start_price": 888.72, "total_price": 2610885, "volume": 61291, "volume_price": 104198, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.23, "per": 16.51}, {"date": "20170113", "market": "KOSDAQ", "name": "금융", "compare": -0.01, "fluc_ratio": 0, "high_price": 878.82, "last_price": 872.98, "low_price": 861.28, "month": "01", "start_price": 878.22, "total_price": 2610883, "volume": 52202, "volume_price": 86485, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.23, "per": 16.53}, {"date": "20170116", "market": "KOSDAQ", "name": "금융", "compare": -4.65, "fluc_ratio": -0.53, "high_price": 881.18, "last_price": 868.33, "low_price": 865.77, "month": "01", "start_price": 872.83, "total_price": 2596958, "volume": 118443, "volume_price": 154432, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.22, "per": 16.45}, {"date": "20170117", "market": "KOSDAQ", "name": "금융", "compare": -1.7, "fluc_ratio": -0.2, "high_price": 877.78, "last_price": 866.63, "low_price": 862.36, "month": "01", "start_price": 873.5, "total_price": 2591865, "volume": 56087, "volume_price": 138467, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.22, "per": 16.44}, {"date": "20170118", "market": "KOSDAQ", "name": "금융", "compare": -2.21, "fluc_ratio": -0.26, "high_price": 870.53, "last_price": 864.42, "low_price": 855.49, "month": "01", "start_price": 868.27, "total_price": 2585266, "volume": 32657, "volume_price": 77774, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.22, "per": 16.38}, {"date": "20170119", "market": "KOSDAQ", "name": "금융", "compare": -12.03, "fluc_ratio": -1.39, "high_price": 868.57, "last_price": 852.39, "low_price": 851.06, "month": "01", "start_price": 868.57, "total_price": 2549288, "volume": 23316, "volume_price": 52076, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.2, "per": 16.14}, {"date": "20170120", "market": "KOSDAQ", "name": "금융", "compare": -19.67, "fluc_ratio": -2.31, "high_price": 855.32, "last_price": 832.72, "low_price": 832.54, "month": "01", "start_price": 852.13, "total_price": 2466535, "volume": 25254, "volume_price": 48416, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.19, "per": 15.77}, {"date": "20170123", "market": "KOSDAQ", "name": "금융", "compare": -8.1, "fluc_ratio": -0.97, "high_price": 839.2, "last_price": 824.62, "low_price": 823.11, "month": "01", "start_price": 836.5, "total_price": 2442244, "volume": 40531, "volume_price": 62046, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.17, "per": 15.59}, {"date": "20170124", "market": "KOSDAQ", "name": "금융", "compare": -1.56, "fluc_ratio": -0.19, "high_price": 825.98, "last_price": 823.06, "low_price": 816.7, "month": "01", "start_price": 821.87, "total_price": 2437626, "volume": 27518, "volume_price": 52150, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.18, "per": 15.62}, {"date": "20170125", "market": "KOSDAQ", "name": "금융", "compare": -19.65, "fluc_ratio": -2.39, "high_price": 825.21, "last_price": 803.41, "low_price": 803.41, "month": "01", "start_price": 823.88, "total_price": 2379714, "volume": 21202, "volume_price": 43381, "year": "2017", "dividend_ratio": 1.32, "pbr": 1.15, "per": 15.25}, {"date": "20170126", "market": "KOSDAQ", "name": "금융", "compare": 8.69, "fluc_ratio": 1.08, "high_price": 813.63, "last_price": 812.1, "low_price": 803.56, "month": "01", "start_price": 804.44, "total_price": 2405463, "volume": 19045, "volume_price": 33896, "year": "2017", "dividend_ratio": 1.31, "pbr": 1.16, "per": 15.41}, {"date": "20170131", "market": "KOSDAQ", "name": "금융", "compare": -2.31, "fluc_ratio": -0.28, "high_price": 813.71, "last_price": 809.79, "low_price": 805.14, "month": "01", "start_price": 813.59, "total_price": 2398612, "volume": 11743, "volume_price": 23637, "year": "2017", "dividend_ratio": 1.31, "pbr": 1.16, "per": 15.38}, {"date": "20170201", "market": "KOSDAQ", "name": "금융", "compare": 3.13, "fluc_ratio": 0.39, "high_price": 817.66, "last_price": 812.92, "low_price": 809.08, "month": "02", "start_price": 809.48, "total_price": 2407901, "volume": 27731, "volume_price": 31546, "year": "2017", "dividend_ratio": 1.31, "pbr": 1.16, "per": 15.43}, {"date": "20170202", "market": "KOSDAQ", "name": "금융", "compare": -36.21, "fluc_ratio": -4.45, "high_price": 812.71, "last_price": 776.71, "low_price": 776.25, "month": "02", "start_price": 812.71, "total_price": 2300638, "volume": 47924, "volume_price": 62494, "year": "2017", "dividend_ratio": 1.37, "pbr": 1.11, "per": 14.73}, {"date": "20170203", "market": "KOSDAQ", "name": "금융", "compare": 6.92, "fluc_ratio": 0.89, "high_price": 794.89, "last_price": 783.63, "low_price": 777.98, "month": "02", "start_price": 781.11, "total_price": 2321120, "volume": 49097, "volume_price": 103045, "year": "2017", "dividend_ratio": 1.35, "pbr": 1.12, "per": 14.9}, {"date": "20170206", "market": "KOSDAQ", "name": "금융", "compare": 8.76, "fluc_ratio": 1.12, "high_price": 792.39, "last_price": 792.39, "low_price": 786.54, "month": "02", "start_price": 787.57, "total_price": 2347083, "volume": 31286, "volume_price": 62800, "year": "2017", "dividend_ratio": 1.34, "pbr": 1.13, "per": 15.07}, {"date": "20170207", "market": "KOSDAQ", "name": "금융", "compare": -1.62, "fluc_ratio": -0.2, "high_price": 794.84, "last_price": 790.77, "low_price": 785.39, "month": "02", "start_price": 794.55, "total_price": 2342268, "volume": 29694, "volume_price": 48673, "year": "2017", "dividend_ratio": 1.34, "pbr": 1.13, "per": 15.04}, {"date": "20170208", "market": "KOSDAQ", "name": "금융", "compare": 4.08, "fluc_ratio": 0.52, "high_price": 800.9, "last_price": 794.85, "low_price": 792.85, "month": "02", "start_price": 796.17, "total_price": 2342039, "volume": 62655, "volume_price": 176346, "year": "2017", "dividend_ratio": 1.34, "pbr": 1.14, "per": 15.05}, {"date": "20170209", "market": "KOSDAQ", "name": "금융", "compare": 9.08, "fluc_ratio": 1.14, "high_price": 805.72, "last_price": 803.93, "low_price": 793.94, "month": "02", "start_price": 793.94, "total_price": 2368774, "volume": 67324, "volume_price": 155668, "year": "2017", "dividend_ratio": 1.33, "pbr": 1.15, "per": 15.19}, {"date": "20170210", "market": "KOSDAQ", "name": "금융", "compare": -4.73, "fluc_ratio": -0.59, "high_price": 808.13, "last_price": 799.2, "low_price": 796.72, "month": "02", "start_price": 805.15, "total_price": 2354838, "volume": 45515, "volume_price": 111695, "year": "2017", "dividend_ratio": 1.33, "pbr": 1.15, "per": 15.12}, {"date": "20170213", "market": "KOSDAQ", "name": "금융", "compare": 1.1, "fluc_ratio": 0.14, "high_price": 801.79, "last_price": 800.3, "low_price": 795.59, "month": "02", "start_price": 801.39, "total_price": 2358095, "volume": 24059, "volume_price": 52304, "year": "2017", "dividend_ratio": 1.33, "pbr": 1.15, "per": 15.15}, {"date": "20170214", "market": "KOSDAQ", "name": "금융", "compare": -0.63, "fluc_ratio": -0.08, "high_price": 808.1, "last_price": 799.67, "low_price": 792.58, "month": "02", "start_price": 803.82, "total_price": 2356239, "volume": 21355, "volume_price": 47064, "year": "2017", "dividend_ratio": 1.33, "pbr": 1.15, "per": 15.14}, {"date": "20170215", "market": "KOSDAQ", "name": "금융", "compare": 4.19, "fluc_ratio": 0.52, "high_price": 803.92, "last_price": 803.86, "low_price": 797.42, "month": "02", "start_price": 799.56, "total_price": 2368572, "volume": 27198, "volume_price": 68420, "year": "2017", "dividend_ratio": 1.32, "pbr": 1.15, "per": 15.22}, {"date": "20170216", "market": "KOSDAQ", "name": "금융", "compare": 15.6, "fluc_ratio": 1.94, "high_price": 829.54, "last_price": 819.46, "low_price": 801.41, "month": "02", "start_price": 803.61, "total_price": 2414549, "volume": 76598, "volume_price": 223137, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.18, "per": 15.52}, {"date": "20170217", "market": "KOSDAQ", "name": "금융", "compare": 1.67, "fluc_ratio": 0.2, "high_price": 822.94, "last_price": 821.13, "low_price": 809.01, "month": "02", "start_price": 815.86, "total_price": 2419468, "volume": 75294, "volume_price": 144012, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.18, "per": 15.56}, {"date": "20170220", "market": "KOSDAQ", "name": "금융", "compare": 1, "fluc_ratio": 0.12, "high_price": 825.94, "last_price": 822.13, "low_price": 815.48, "month": "02", "start_price": 824.09, "total_price": 2422398, "volume": 35859, "volume_price": 85618, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.18, "per": 15.59}, {"date": "20170221", "market": "KOSDAQ", "name": "금융", "compare": 9.59, "fluc_ratio": 1.17, "high_price": 833.17, "last_price": 831.72, "low_price": 820.68, "month": "02", "start_price": 823.1, "total_price": 2450663, "volume": 189500, "volume_price": 153893, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.2, "per": 15.78}, {"date": "20170222", "market": "KOSDAQ", "name": "금융", "compare": 4.97, "fluc_ratio": 0.6, "high_price": 844.73, "last_price": 836.69, "low_price": 829.16, "month": "02", "start_price": 830.75, "total_price": 2465314, "volume": 152317, "volume_price": 363226, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.2, "per": 15.88}, {"date": "20170223", "market": "KOSDAQ", "name": "금융", "compare": -6.38, "fluc_ratio": -0.76, "high_price": 843.38, "last_price": 830.31, "low_price": 829.85, "month": "02", "start_price": 838, "total_price": 2455154, "volume": 82222, "volume_price": 165032, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.19, "per": 15.77}, {"date": "20170224", "market": "KOSDAQ", "name": "금융", "compare": 1.59, "fluc_ratio": 0.19, "high_price": 843.95, "last_price": 831.9, "low_price": 825.74, "month": "02", "start_price": 839.92, "total_price": 2459854, "volume": 66229, "volume_price": 138119, "year": "2017", "dividend_ratio": 1.27, "pbr": 1.2, "per": 15.81}, {"date": "20170227", "market": "KOSDAQ", "name": "금융", "compare": -4.41, "fluc_ratio": -0.53, "high_price": 832.69, "last_price": 827.49, "low_price": 822.93, "month": "02", "start_price": 831.87, "total_price": 2446825, "volume": 40623, "volume_price": 68206, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.19, "per": 15.74}, {"date": "20170228", "market": "KOSDAQ", "name": "금융", "compare": -0.1, "fluc_ratio": -0.01, "high_price": 834.51, "last_price": 827.39, "low_price": 825.67, "month": "02", "start_price": 827.38, "total_price": 2446520, "volume": 38858, "volume_price": 85209, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.19, "per": 15.73}, {"date": "20170302", "market": "KOSDAQ", "name": "금융", "compare": -1.26, "fluc_ratio": -0.15, "high_price": 831.23, "last_price": 826.13, "low_price": 821.83, "month": "03", "start_price": 831, "total_price": 2442986, "volume": 37374, "volume_price": 62530, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.19, "per": 15.7}, {"date": "20170303", "market": "KOSDAQ", "name": "금융", "compare": -12.63, "fluc_ratio": -1.53, "high_price": 828.32, "last_price": 813.5, "low_price": 809.32, "month": "03", "start_price": 826.51, "total_price": 2415608, "volume": 54975, "volume_price": 83617, "year": "2017", "dividend_ratio": 1.31, "pbr": 1.17, "per": 15.44}, {"date": "20170306", "market": "KOSDAQ", "name": "금융", "compare": 2.57, "fluc_ratio": 0.32, "high_price": 822.31, "last_price": 816.07, "low_price": 810.69, "month": "03", "start_price": 811.61, "total_price": 2423245, "volume": 35969, "volume_price": 97213, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.17, "per": 15.5}, {"date": "20170307", "market": "KOSDAQ", "name": "금융", "compare": 0.35, "fluc_ratio": 0.04, "high_price": 822.21, "last_price": 816.42, "low_price": 813.29, "month": "03", "start_price": 820.22, "total_price": 2424305, "volume": 24255, "volume_price": 47578, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.17, "per": 15.49}, {"date": "20170308", "market": "KOSDAQ", "name": "금융", "compare": 2.69, "fluc_ratio": 0.33, "high_price": 825.87, "last_price": 819.11, "low_price": 817.15, "month": "03", "start_price": 821.1, "total_price": 2432272, "volume": 27159, "volume_price": 91403, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.18, "per": 15.55}, {"date": "20170309", "market": "KOSDAQ", "name": "금융", "compare": 2.69, "fluc_ratio": 0.33, "high_price": 824.36, "last_price": 821.8, "low_price": 816.41, "month": "03", "start_price": 822.12, "total_price": 2440280, "volume": 25019, "volume_price": 54446, "year": "2017", "dividend_ratio": 1.29, "pbr": 1.18, "per": 15.61}, {"date": "20170310", "market": "KOSDAQ", "name": "금융", "compare": 19.39, "fluc_ratio": 2.36, "high_price": 845.64, "last_price": 841.19, "low_price": 802.01, "month": "03", "start_price": 819.72, "total_price": 2503233, "volume": 64081, "volume_price": 181891, "year": "2017", "dividend_ratio": 1.26, "pbr": 1.21, "per": 16.02}, {"date": "20170313", "market": "KOSDAQ", "name": "금융", "compare": 24.63, "fluc_ratio": 2.93, "high_price": 866.71, "last_price": 865.82, "low_price": 845.13, "month": "03", "start_price": 851.91, "total_price": 2576526, "volume": 79570, "volume_price": 210694, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.25, "per": 16.5}, {"date": "20170314", "market": "KOSDAQ", "name": "금융", "compare": 47.93, "fluc_ratio": 5.54, "high_price": 923.71, "last_price": 913.75, "low_price": 866.05, "month": "03", "start_price": 866.53, "total_price": 2719140, "volume": 247960, "volume_price": 468322, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.32, "per": 17.43}, {"date": "20170315", "market": "KOSDAQ", "name": "금융", "compare": -5.21, "fluc_ratio": -0.57, "high_price": 934.75, "last_price": 908.54, "low_price": 899.54, "month": "03", "start_price": 926.05, "total_price": 2703646, "volume": 164554, "volume_price": 254727, "year": "2017", "dividend_ratio": 1.16, "pbr": 1.31, "per": 17.33}, {"date": "20170316", "market": "KOSDAQ", "name": "금융", "compare": 11.96, "fluc_ratio": 1.32, "high_price": 926.16, "last_price": 920.5, "low_price": 908.66, "month": "03", "start_price": 911.82, "total_price": 2739232, "volume": 96485, "volume_price": 239077, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.33, "per": 17.56}, {"date": "20170317", "market": "KOSDAQ", "name": "금융", "compare": 5.77, "fluc_ratio": 0.63, "high_price": 946.32, "last_price": 926.27, "low_price": 919.37, "month": "03", "start_price": 930.92, "total_price": 2756397, "volume": 121261, "volume_price": 327007, "year": "2017", "dividend_ratio": 1.14, "pbr": 1.34, "per": 17.67}, {"date": "20170320", "market": "KOSDAQ", "name": "금융", "compare": -10.89, "fluc_ratio": -1.18, "high_price": 932.49, "last_price": 915.38, "low_price": 908.05, "month": "03", "start_price": 932.03, "total_price": 2723998, "volume": 115565, "volume_price": 309402, "year": "2017", "dividend_ratio": 1.15, "pbr": 1.32, "per": 17.47}, {"date": "20170321", "market": "KOSDAQ", "name": "금융", "compare": -9.11, "fluc_ratio": -1, "high_price": 919.93, "last_price": 906.27, "low_price": 902.61, "month": "03", "start_price": 916.66, "total_price": 2684045, "volume": 79919, "volume_price": 181919, "year": "2017", "dividend_ratio": 1.17, "pbr": 1.31, "per": 17.24}, {"date": "20170322", "market": "KOSDAQ", "name": "금융", "compare": -18.75, "fluc_ratio": -2.07, "high_price": 907.95, "last_price": 887.52, "low_price": 886.87, "month": "03", "start_price": 903.85, "total_price": 2628524, "volume": 106631, "volume_price": 244104, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.29, "per": 16.87}, {"date": "20170323", "market": "KOSDAQ", "name": "금융", "compare": -0.85, "fluc_ratio": -0.1, "high_price": 896.43, "last_price": 886.67, "low_price": 878.68, "month": "03", "start_price": 895.95, "total_price": 2626000, "volume": 94169, "volume_price": 220699, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.29, "per": 16.52}, {"date": "20170324", "market": "KOSDAQ", "name": "금융", "compare": 2.63, "fluc_ratio": 0.3, "high_price": 894.9, "last_price": 889.3, "low_price": 883.92, "month": "03", "start_price": 887.4, "total_price": 2633792, "volume": 60863, "volume_price": 165549, "year": "2017", "dividend_ratio": 1.21, "pbr": 1.3, "per": 16.57}, {"date": "20170327", "market": "KOSDAQ", "name": "금융", "compare": -7.79, "fluc_ratio": -0.88, "high_price": 893.26, "last_price": 881.51, "low_price": 877.81, "month": "03", "start_price": 886.46, "total_price": 2610730, "volume": 42437, "volume_price": 120508, "year": "2017", "dividend_ratio": 1.22, "pbr": 1.29, "per": 16.43}, {"date": "20170328", "market": "KOSDAQ", "name": "금융", "compare": 14.47, "fluc_ratio": 1.64, "high_price": 895.98, "last_price": 895.98, "low_price": 882.71, "month": "03", "start_price": 887.67, "total_price": 2653574, "volume": 48553, "volume_price": 140253, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.31, "per": 16.73}, {"date": "20170329", "market": "KOSDAQ", "name": "금융", "compare": -0.99, "fluc_ratio": -0.11, "high_price": 908.03, "last_price": 894.99, "low_price": 889.23, "month": "03", "start_price": 905.05, "total_price": 2650639, "volume": 55529, "volume_price": 150778, "year": "2017", "dividend_ratio": 1.2, "pbr": 1.31, "per": 16.69}, {"date": "20170330", "market": "KOSDAQ", "name": "금융", "compare": 7.17, "fluc_ratio": 0.8, "high_price": 902.98, "last_price": 902.16, "low_price": 892.99, "month": "03", "start_price": 895.62, "total_price": 2671885, "volume": 80979, "volume_price": 167859, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.32, "per": 16.84}, {"date": "20170331", "market": "KOSDAQ", "name": "금융", "compare": 3.64, "fluc_ratio": 0.4, "high_price": 905.98, "last_price": 905.8, "low_price": 897.4, "month": "03", "start_price": 900.96, "total_price": 2682650, "volume": 46534, "volume_price": 153525, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.32, "per": 16.92}, {"date": "20170403", "market": "KOSDAQ", "name": "금융", "compare": -1.18, "fluc_ratio": -0.13, "high_price": 908.43, "last_price": 904.62, "low_price": 901.5, "month": "04", "start_price": 908, "total_price": 2679176, "volume": 42014, "volume_price": 125397, "year": "2017", "dividend_ratio": 1.19, "pbr": 1.32, "per": 16.89}, {"date": "20170404", "market": "KOSDAQ", "name": "금융", "compare": -26.87, "fluc_ratio": -2.97, "high_price": 905.67, "last_price": 877.75, "low_price": 877.64, "month": "04", "start_price": 905.08, "total_price": 2599572, "volume": 37278, "volume_price": 107329, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.28, "per": 16.36}, {"date": "20170405", "market": "KOSDAQ", "name": "금융", "compare": 11.42, "fluc_ratio": 1.3, "high_price": 897.9, "last_price": 889.17, "low_price": 877.28, "month": "04", "start_price": 881.69, "total_price": 2600049, "volume": 106114, "volume_price": 160916, "year": "2017", "dividend_ratio": 1.23, "pbr": 1.29, "per": 16.36}, {"date": "20170406", "market": "KOSDAQ", "name": "금융", "compare": -8.88, "fluc_ratio": -1, "high_price": 895.42, "last_price": 880.29, "low_price": 873.34, "month": "04", "start_price": 890.4, "total_price": 2579398, "volume": 93243, "volume_price": 122493, "year": "2017", "dividend_ratio": 1.24, "pbr": 1.28, "per": 16.18}, {"date": "20170407", "market": "KOSDAQ", "name": "금융", "compare": -3.94, "fluc_ratio": -0.45, "high_price": 883.93, "last_price": 876.35, "low_price": 867.91, "month": "04", "start_price": 881.63, "total_price": 2567865, "volume": 33057, "volume_price": 74056, "year": "2017", "dividend_ratio": 1.25, "pbr": 1.27, "per": 16.11}, {"date": "20170410", "market": "KOSDAQ", "name": "금융", "compare": -24.72, "fluc_ratio": -2.82, "high_price": 874.03, "last_price": 851.63, "low_price": 846.49, "month": "04", "start_price": 874.03, "total_price": 2495430, "volume": 30179, "volume_price": 58507, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.24, "per": 15.65}, {"date": "20170411", "market": "KOSDAQ", "name": "금융", "compare": 5.41, "fluc_ratio": 0.64, "high_price": 864.11, "last_price": 857.04, "low_price": 843.57, "month": "04", "start_price": 853.65, "total_price": 2495404, "volume": 38733, "volume_price": 103431, "year": "2017", "dividend_ratio": 1.28, "pbr": 1.25, "per": 15.66}, {"date": "20170412", "market": "KOSDAQ", "name": "금융", "compare": -9.4, "fluc_ratio": -1.1, "high_price": 860.43, "last_price": 847.64, "low_price": 846.08, "month": "04", "start_price": 859.49, "total_price": 2468016, "volume": 25376, "volume_price": 51378, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.23, "per": 15.48}, {"date": "20170413", "market": "KOSDAQ", "name": "금융", "compare": -6.21, "fluc_ratio": -0.73, "high_price": 851.54, "last_price": 841.43, "low_price": 837.76, "month": "04", "start_price": 848.78, "total_price": 2449954, "volume": 15712, "volume_price": 35100, "year": "2017", "dividend_ratio": 1.31, "pbr": 1.22, "per": 15.36}, {"date": "20170414", "market": "KOSDAQ", "name": "금융", "compare": -13.76, "fluc_ratio": -1.64, "high_price": 840.09, "last_price": 827.67, "low_price": 826.96, "month": "04", "start_price": 839.56, "total_price": 2409887, "volume": 18730, "volume_price": 35377, "year": "2017", "dividend_ratio": 1.33, "pbr": 1.2, "per": 15.1}, {"date": "20170417", "market": "KOSDAQ", "name": "금융", "compare": 13.93, "fluc_ratio": 1.68, "high_price": 842.25, "last_price": 841.6, "low_price": 831.28, "month": "04", "start_price": 831.62, "total_price": 2450424, "volume": 27707, "volume_price": 73097, "year": "2017", "dividend_ratio": 1.31, "pbr": 1.22, "per": 15.28}, {"date": "20170418", "market": "KOSDAQ", "name": "금융", "compare": 6.08, "fluc_ratio": 0.72, "high_price": 847.94, "last_price": 847.68, "low_price": 842.45, "month": "04", "start_price": 846.7, "total_price": 2468126, "volume": 28436, "volume_price": 79398, "year": "2017", "dividend_ratio": 1.3, "pbr": 1.23, "per": 15.39}, {"date": "20170419", "market": "KOSDAQ", "name": "금융", "compare": -0.77, "fluc_ratio": -0.09, "high_price": 854.89, "last_price": 846.91, "low_price": 846.16, "month": "04", "start_price": 849.79, "total_price": 2465892, "volume": 19483, "volume_price": 44914, "year": "2017", "dividend_ratio": 1.31, "pbr": 1.23, "per": 15.37}, {"date": "20170420", "market": "KOSDAQ", "name": "금융", "compare": -5.85, "fluc_ratio": -0.69, "high_price": 849.45, "last_price": 841.06, "low_price": 840.22, "month": "04", "start_price": 848.19, "total_price": 2448862, "volume": 55169, "volume_price": 61389, "year": "2017", "dividend_ratio": 1.32, "pbr": 1.22, "per": 15.24}, {"date": "20170421", "market": "KOSDAQ", "name": "금융", "compare": -4.53, "fluc_ratio": -0.54, "high_price": 844.01, "last_price": 836.53, "low_price": 834.53, "month": "04", "start_price": 844.01, "total_price": 2435687, "volume": 21459, "volume_price": 31419, "year": "2017", "dividend_ratio": 1.32, "pbr": 1.21, "per": 15.16}, {"date": "20170424", "market": "KOSDAQ", "name": "금융", "compare": -15.67, "fluc_ratio": -1.87, "high_price": 837.65, "last_price": 820.86, "low_price": 817.21, "month": "04", "start_price": 835.65, "total_price": 2390039, "volume": 17451, "volume_price": 33341, "year": "2017", "dividend_ratio": 1.35, "pbr": 1.19, "per": 14.87}, {"date": "20170425", "market": "KOSDAQ", "name": "금융", "compare": 5.6, "fluc_ratio": 0.68, "high_price": 829.96, "last_price": 826.46, "low_price": 823.23, "month": "04", "start_price": 823.86, "total_price": 2406343, "volume": 44479, "volume_price": 90325, "year": "2017", "dividend_ratio": 1.34, "pbr": 1.2, "per": 14.97}, {"date": "20170426", "market": "KOSDAQ", "name": "금융", "compare": 3.71, "fluc_ratio": 0.45, "high_price": 832.86, "last_price": 830.17, "low_price": 825.43, "month": "04", "start_price": 831.3, "total_price": 2417141, "volume": 26551, "volume_price": 63775, "year": "2017", "dividend_ratio": 1.33, "pbr": 1.21, "per": 15.04}, {"date": "20170427", "market": "KOSDAQ", "name": "금융", "compare": -1.77, "fluc_ratio": -0.21, "high_price": 833.48, "last_price": 828.4, "low_price": 825.72, "month": "04", "start_price": 833.26, "total_price": 2418346, "volume": 17292, "volume_price": 44872, "year": "2017", "dividend_ratio": 1.34, "pbr": 1.2, "per": 15.01}, {"date": "20170428", "market": "KOSDAQ", "name": "금융", "compare": -0.29, "fluc_ratio": -0.04, "high_price": 841.7, "last_price": 828.11, "low_price": 827.87, "month": "04", "start_price": 834.5, "total_price": 2381422, "volume": 28837, "volume_price": 106262, "year": "2017", "dividend_ratio": 1.36, "pbr": 1.19, "per": 14.77}, {"date": "20170502", "market": "KOSDAQ", "name": "금융", "compare": -2.73, "fluc_ratio": -0.33, "high_price": 838.72, "last_price": 825.38, "low_price": 825.38, "month": "05", "start_price": 830.66, "total_price": 2287276, "volume": 13650, "volume_price": 33432, "year": "2017", "dividend_ratio": 1.53, "pbr": 1.13, "per": 12.82}, {"date": "20170504", "market": "KOSDAQ", "name": "금융", "compare": 5.85, "fluc_ratio": 0.71, "high_price": 831.6, "last_price": 831.23, "low_price": 826.29, "month": "05", "start_price": 827.71, "total_price": 2303489, "volume": 17286, "volume_price": 39625, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.14, "per": 12.92}, {"date": "20170508", "market": "KOSDAQ", "name": "금융", "compare": 14.67, "fluc_ratio": 1.76, "high_price": 845.98, "last_price": 845.9, "low_price": 832.97, "month": "05", "start_price": 833.21, "total_price": 2324496, "volume": 22284, "volume_price": 77833, "year": "2017", "dividend_ratio": 1.5, "pbr": 1.16, "per": 13.06}, {"date": "20170510", "market": "KOSDAQ", "name": "금융", "compare": 0.02, "fluc_ratio": 0, "high_price": 863.92, "last_price": 845.92, "low_price": 844.57, "month": "05", "start_price": 862.97, "total_price": 2324544, "volume": 37965, "volume_price": 106733, "year": "2017", "dividend_ratio": 1.5, "pbr": 1.16, "per": 13.08}, {"date": "20170511", "market": "KOSDAQ", "name": "금융", "compare": 7.32, "fluc_ratio": 0.87, "high_price": 853.84, "last_price": 853.24, "low_price": 844.33, "month": "05", "start_price": 846.41, "total_price": 2344652, "volume": 27592, "volume_price": 41182, "year": "2017", "dividend_ratio": 1.48, "pbr": 1.17, "per": 13.19}, {"date": "20170512", "market": "KOSDAQ", "name": "금융", "compare": -3.13, "fluc_ratio": -0.37, "high_price": 855.64, "last_price": 850.11, "low_price": 847.19, "month": "05", "start_price": 853.15, "total_price": 2336074, "volume": 15660, "volume_price": 34658, "year": "2017", "dividend_ratio": 1.49, "pbr": 1.17, "per": 13.15}, {"date": "20170515", "market": "KOSDAQ", "name": "금융", "compare": 5.19, "fluc_ratio": 0.61, "high_price": 855.3, "last_price": 855.3, "low_price": 845.32, "month": "05", "start_price": 848.32, "total_price": 2333573, "volume": 18743, "volume_price": 44944, "year": "2017", "dividend_ratio": 1.49, "pbr": 1.17, "per": 13.14}, {"date": "20170516", "market": "KOSDAQ", "name": "금융", "compare": -9.36, "fluc_ratio": -1.09, "high_price": 853.94, "last_price": 845.94, "low_price": 842.36, "month": "05", "start_price": 853.26, "total_price": 2308058, "volume": 23635, "volume_price": 34509, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.16, "per": 12.99}, {"date": "20170517", "market": "KOSDAQ", "name": "금융", "compare": 1.47, "fluc_ratio": 0.17, "high_price": 848.48, "last_price": 847.41, "low_price": 844.21, "month": "05", "start_price": 847.83, "total_price": 2312061, "volume": 28238, "volume_price": 68293, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.16, "per": 13.02}, {"date": "20170518", "market": "KOSDAQ", "name": "금융", "compare": -8, "fluc_ratio": -0.94, "high_price": 842.51, "last_price": 839.41, "low_price": 836.93, "month": "05", "start_price": 840.16, "total_price": 2290243, "volume": 22667, "volume_price": 54389, "year": "2017", "dividend_ratio": 1.52, "pbr": 1.15, "per": 12.89}, {"date": "20170519", "market": "KOSDAQ", "name": "금융", "compare": 7.16, "fluc_ratio": 0.85, "high_price": 848.3, "last_price": 846.57, "low_price": 840.96, "month": "05", "start_price": 841.67, "total_price": 2309774, "volume": 23903, "volume_price": 54786, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.16, "per": 13.01}, {"date": "20170522", "market": "KOSDAQ", "name": "금융", "compare": 0.43, "fluc_ratio": 0.05, "high_price": 850.89, "last_price": 847, "low_price": 845.84, "month": "05", "start_price": 849.96, "total_price": 2310935, "volume": 16877, "volume_price": 43649, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.16, "per": 13.02}, {"date": "20170523", "market": "KOSDAQ", "name": "금융", "compare": 7.61, "fluc_ratio": 0.9, "high_price": 854.83, "last_price": 854.61, "low_price": 848.81, "month": "05", "start_price": 850.76, "total_price": 2331708, "volume": 16502, "volume_price": 37220, "year": "2017", "dividend_ratio": 1.49, "pbr": 1.18, "per": 13.15}, {"date": "20170524", "market": "KOSDAQ", "name": "금융", "compare": -5.56, "fluc_ratio": -0.65, "high_price": 860.14, "last_price": 849.05, "low_price": 849.05, "month": "05", "start_price": 858.6, "total_price": 2316523, "volume": 24001, "volume_price": 49792, "year": "2017", "dividend_ratio": 1.5, "pbr": 1.17, "per": 13.06}, {"date": "20170525", "market": "KOSDAQ", "name": "금융", "compare": -2.42, "fluc_ratio": -0.29, "high_price": 854.43, "last_price": 846.63, "low_price": 845.19, "month": "05", "start_price": 850.78, "total_price": 2309919, "volume": 12609, "volume_price": 39640, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.16, "per": 13.02}, {"date": "20170526", "market": "KOSDAQ", "name": "금융", "compare": 0, "fluc_ratio": 0, "high_price": 850.01, "last_price": 846.63, "low_price": 845.13, "month": "05", "start_price": 846.96, "total_price": 2319516, "volume": 12693, "volume_price": 25498, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.16, "per": 12.96}, {"date": "20170529", "market": "KOSDAQ", "name": "금융", "compare": -8.49, "fluc_ratio": -1, "high_price": 851.97, "last_price": 838.14, "low_price": 838.14, "month": "05", "start_price": 850.87, "total_price": 2284637, "volume": 11869, "volume_price": 26941, "year": "2017", "dividend_ratio": 1.53, "pbr": 1.15, "per": 12.82}, {"date": "20170530", "market": "KOSDAQ", "name": "금융", "compare": 0.92, "fluc_ratio": 0.11, "high_price": 841.99, "last_price": 839.06, "low_price": 835.7, "month": "05", "start_price": 838.64, "total_price": 2287157, "volume": 10073, "volume_price": 20941, "year": "2017", "dividend_ratio": 1.53, "pbr": 1.15, "per": 12.84}, {"date": "20170531", "market": "KOSDAQ", "name": "금융", "compare": 1.2, "fluc_ratio": 0.14, "high_price": 842.33, "last_price": 840.26, "low_price": 838.04, "month": "05", "start_price": 840.18, "total_price": 2290426, "volume": 10054, "volume_price": 20740, "year": "2017", "dividend_ratio": 1.53, "pbr": 1.16, "per": 12.85}, {"date": "20170601", "market": "KOSDAQ", "name": "금융", "compare": 1.23, "fluc_ratio": 0.15, "high_price": 844.68, "last_price": 841.49, "low_price": 839.14, "month": "06", "start_price": 840.63, "total_price": 2302360, "volume": 15100, "volume_price": 31358, "year": "2017", "dividend_ratio": 1.52, "pbr": 1.16, "per": 12.55}, {"date": "20170602", "market": "KOSDAQ", "name": "금융", "compare": 1.96, "fluc_ratio": 0.23, "high_price": 844.87, "last_price": 843.45, "low_price": 838.18, "month": "06", "start_price": 842.89, "total_price": 2307715, "volume": 8546, "volume_price": 16699, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.16, "per": 12.57}, {"date": "20170605", "market": "KOSDAQ", "name": "금융", "compare": -4.64, "fluc_ratio": -0.55, "high_price": 845.7, "last_price": 838.81, "low_price": 836.61, "month": "06", "start_price": 845.7, "total_price": 2295029, "volume": 8361, "volume_price": 20124, "year": "2017", "dividend_ratio": 1.52, "pbr": 1.16, "per": 12.5}, {"date": "20170607", "market": "KOSDAQ", "name": "금융", "compare": -6.1, "fluc_ratio": -0.73, "high_price": 841.63, "last_price": 832.71, "low_price": 831.75, "month": "06", "start_price": 841, "total_price": 2278340, "volume": 9099, "volume_price": 19065, "year": "2017", "dividend_ratio": 1.53, "pbr": 1.15, "per": 12.41}, {"date": "20170608", "market": "KOSDAQ", "name": "금융", "compare": -2.78, "fluc_ratio": -0.33, "high_price": 836.22, "last_price": 829.93, "low_price": 828.74, "month": "06", "start_price": 833.12, "total_price": 2279479, "volume": 9376, "volume_price": 18712, "year": "2017", "dividend_ratio": 1.54, "pbr": 1.14, "per": 12.37}, {"date": "20170609", "market": "KOSDAQ", "name": "금융", "compare": 8.37, "fluc_ratio": 1.01, "high_price": 839.51, "last_price": 838.3, "low_price": 830.55, "month": "06", "start_price": 833.03, "total_price": 2302473, "volume": 9714, "volume_price": 17247, "year": "2017", "dividend_ratio": 1.52, "pbr": 1.16, "per": 12.5}, {"date": "20170612", "market": "KOSDAQ", "name": "금융", "compare": -6.55, "fluc_ratio": -0.78, "high_price": 845, "last_price": 831.75, "low_price": 831.75, "month": "06", "start_price": 838.45, "total_price": 2264716, "volume": 7457, "volume_price": 14969, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.15, "per": 12.26}, {"date": "20170613", "market": "KOSDAQ", "name": "금융", "compare": 2.07, "fluc_ratio": 0.25, "high_price": 837.66, "last_price": 833.82, "low_price": 830.14, "month": "06", "start_price": 830.29, "total_price": 2270352, "volume": 11594, "volume_price": 24790, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.15, "per": 12.29}, {"date": "20170614", "market": "KOSDAQ", "name": "금융", "compare": 2.16, "fluc_ratio": 0.26, "high_price": 840.81, "last_price": 835.98, "low_price": 831.71, "month": "06", "start_price": 838.77, "total_price": 2276227, "volume": 7704, "volume_price": 14452, "year": "2017", "dividend_ratio": 1.54, "pbr": 1.15, "per": 12.33}, {"date": "20170615", "market": "KOSDAQ", "name": "금융", "compare": -2.07, "fluc_ratio": -0.25, "high_price": 843.39, "last_price": 833.91, "low_price": 831.94, "month": "06", "start_price": 837.71, "total_price": 2259327, "volume": 14670, "volume_price": 41803, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.15, "per": 12.29}, {"date": "20170616", "market": "KOSDAQ", "name": "금융", "compare": -3.67, "fluc_ratio": -0.44, "high_price": 836.33, "last_price": 830.24, "low_price": 830.24, "month": "06", "start_price": 835.63, "total_price": 2249390, "volume": 15643, "volume_price": 30635, "year": "2017", "dividend_ratio": 1.56, "pbr": 1.14, "per": 12.34}, {"date": "20170619", "market": "KOSDAQ", "name": "금융", "compare": -4.82, "fluc_ratio": -0.58, "high_price": 832, "last_price": 825.42, "low_price": 824.62, "month": "06", "start_price": 827.42, "total_price": 2236337, "volume": 8289, "volume_price": 17339, "year": "2017", "dividend_ratio": 1.57, "pbr": 1.14, "per": 12.24}, {"date": "20170620", "market": "KOSDAQ", "name": "금융", "compare": -9.25, "fluc_ratio": -1.12, "high_price": 829.04, "last_price": 816.17, "low_price": 810.79, "month": "06", "start_price": 826.88, "total_price": 2211274, "volume": 9132, "volume_price": 14327, "year": "2017", "dividend_ratio": 1.59, "pbr": 1.12, "per": 12.09}, {"date": "20170621", "market": "KOSDAQ", "name": "금융", "compare": -6.86, "fluc_ratio": -0.84, "high_price": 814.66, "last_price": 809.31, "low_price": 807.19, "month": "06", "start_price": 812.6, "total_price": 2192671, "volume": 6806, "volume_price": 11095, "year": "2017", "dividend_ratio": 1.6, "pbr": 1.11, "per": 11.99}, {"date": "20170622", "market": "KOSDAQ", "name": "금융", "compare": 0.28, "fluc_ratio": 0.03, "high_price": 813.95, "last_price": 809.59, "low_price": 807.63, "month": "06", "start_price": 809.64, "total_price": 2201312, "volume": 6697, "volume_price": 13082, "year": "2017", "dividend_ratio": 1.6, "pbr": 1.11, "per": 12}, {"date": "20170623", "market": "KOSDAQ", "name": "금융", "compare": 5.06, "fluc_ratio": 0.63, "high_price": 814.84, "last_price": 814.65, "low_price": 809.75, "month": "06", "start_price": 811.4, "total_price": 2218770, "volume": 5038, "volume_price": 10658, "year": "2017", "dividend_ratio": 1.59, "pbr": 1.12, "per": 12.07}, {"date": "20170626", "market": "KOSDAQ", "name": "금융", "compare": -1.37, "fluc_ratio": -0.17, "high_price": 819.94, "last_price": 813.28, "low_price": 811.03, "month": "06", "start_price": 817.12, "total_price": 2223329, "volume": 8893, "volume_price": 22802, "year": "2017", "dividend_ratio": 1.59, "pbr": 1.12, "per": 12.07}, {"date": "20170627", "market": "KOSDAQ", "name": "금융", "compare": 20.1, "fluc_ratio": 2.47, "high_price": 843.38, "last_price": 833.38, "low_price": 815.51, "month": "06", "start_price": 817.05, "total_price": 2278278, "volume": 61708, "volume_price": 183154, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.15, "per": 12.39}, {"date": "20170628", "market": "KOSDAQ", "name": "금융", "compare": -1.27, "fluc_ratio": -0.15, "high_price": 834.56, "last_price": 832.11, "low_price": 827.18, "month": "06", "start_price": 832.62, "total_price": 2274827, "volume": 31090, "volume_price": 110045, "year": "2017", "dividend_ratio": 1.55, "pbr": 1.15, "per": 12.38}, {"date": "20170629", "market": "KOSDAQ", "name": "금융", "compare": 20.83, "fluc_ratio": 2.5, "high_price": 856.16, "last_price": 852.94, "low_price": 835.91, "month": "06", "start_price": 835.99, "total_price": 2331769, "volume": 64962, "volume_price": 185088, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.18, "per": 12.7}, {"date": "20170630", "market": "KOSDAQ", "name": "금융", "compare": 2.82, "fluc_ratio": 0.33, "high_price": 865.75, "last_price": 855.76, "low_price": 854.61, "month": "06", "start_price": 858.71, "total_price": 2339457, "volume": 119058, "volume_price": 304599, "year": "2017", "dividend_ratio": 1.51, "pbr": 1.18, "per": 12.73}, {"date": "20170703", "market": "KOSDAQ", "name": "금융", "compare": -10, "fluc_ratio": -1.17, "high_price": 860.95, "last_price": 845.76, "low_price": 843.5, "month": "07", "start_price": 859.24, "total_price": 8030597, "volume": 89726, "volume_price": 292837, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.09, "per": 4.13}, {"date": "20170704", "market": "KOSDAQ", "name": "금융", "compare": -13.77, "fluc_ratio": -1.63, "high_price": 851.04, "last_price": 831.99, "low_price": 831.5, "month": "07", "start_price": 848.05, "total_price": 7899843, "volume": 111776, "volume_price": 304318, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.08, "per": 4.06}, {"date": "20170705", "market": "KOSDAQ", "name": "금융", "compare": 5.38, "fluc_ratio": 0.65, "high_price": 839.11, "last_price": 837.37, "low_price": 832.6, "month": "07", "start_price": 832.85, "total_price": 7950969, "volume": 59235, "volume_price": 207031, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.08, "per": 4.09}, {"date": "20170706", "market": "KOSDAQ", "name": "금융", "compare": -1.59, "fluc_ratio": -0.19, "high_price": 841.01, "last_price": 835.78, "low_price": 835.34, "month": "07", "start_price": 837.69, "total_price": 7935818, "volume": 78031, "volume_price": 206926, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.08, "per": 4.08}, {"date": "20170707", "market": "KOSDAQ", "name": "금융", "compare": 0.23, "fluc_ratio": 0.03, "high_price": 839.6, "last_price": 836.01, "low_price": 832.96, "month": "07", "start_price": 834.69, "total_price": 7942444, "volume": 99921, "volume_price": 233644, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.08, "per": 4.08}, {"date": "20170710", "market": "KOSDAQ", "name": "금융", "compare": -5.66, "fluc_ratio": -0.68, "high_price": 839.42, "last_price": 830.35, "low_price": 830.28, "month": "07", "start_price": 837.26, "total_price": 7888610, "volume": 67894, "volume_price": 210948, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.08, "per": 4.06}, {"date": "20170711", "market": "KOSDAQ", "name": "금융", "compare": 4.1, "fluc_ratio": 0.49, "high_price": 836.27, "last_price": 834.45, "low_price": 831.5, "month": "07", "start_price": 833.96, "total_price": 7927612, "volume": 145628, "volume_price": 330444, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.08, "per": 4.07}, {"date": "20170712", "market": "KOSDAQ", "name": "금융", "compare": -2.32, "fluc_ratio": -0.28, "high_price": 839.6, "last_price": 832.13, "low_price": 831.37, "month": "07", "start_price": 835.93, "total_price": 7905558, "volume": 97723, "volume_price": 222022, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.08, "per": 4.06}, {"date": "20170713", "market": "KOSDAQ", "name": "금융", "compare": 8.69, "fluc_ratio": 1.04, "high_price": 841.31, "last_price": 840.82, "low_price": 835.53, "month": "07", "start_price": 837.44, "total_price": 7988147, "volume": 75738, "volume_price": 180340, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.09, "per": 4.1}, {"date": "20170714", "market": "KOSDAQ", "name": "금융", "compare": -7.74, "fluc_ratio": -0.92, "high_price": 842.17, "last_price": 833.08, "low_price": 832.18, "month": "07", "start_price": 841.13, "total_price": 7914613, "volume": 66909, "volume_price": 234466, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.08, "per": 4.07}, {"date": "20170717", "market": "KOSDAQ", "name": "금융", "compare": -0.4, "fluc_ratio": -0.05, "high_price": 837.44, "last_price": 832.68, "low_price": 831.5, "month": "07", "start_price": 836.11, "total_price": 7910806, "volume": 34567, "volume_price": 121723, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.08, "per": 4.07}, {"date": "20170718", "market": "KOSDAQ", "name": "금융", "compare": 3.73, "fluc_ratio": 0.45, "high_price": 838.29, "last_price": 836.41, "low_price": 834.87, "month": "07", "start_price": 835.42, "total_price": 7946263, "volume": 51884, "volume_price": 128586, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.08, "per": 4.08}, {"date": "20170719", "market": "KOSDAQ", "name": "금융", "compare": 6.84, "fluc_ratio": 0.82, "high_price": 844.06, "last_price": 843.25, "low_price": 836.98, "month": "07", "start_price": 837.55, "total_price": 8011175, "volume": 33980, "volume_price": 105154, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.09, "per": 4.12}, {"date": "20170720", "market": "KOSDAQ", "name": "금융", "compare": 1.34, "fluc_ratio": 0.16, "high_price": 846.8, "last_price": 844.59, "low_price": 836.55, "month": "07", "start_price": 841.39, "total_price": 8618289, "volume": 33488, "volume_price": 116741, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.15, "per": 4.19}, {"date": "20170721", "market": "KOSDAQ", "name": "금융", "compare": 2.11, "fluc_ratio": 0.25, "high_price": 850.42, "last_price": 846.7, "low_price": 843.66, "month": "07", "start_price": 848.99, "total_price": 8639846, "volume": 38592, "volume_price": 113023, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.15, "per": 4.2}, {"date": "20170724", "market": "KOSDAQ", "name": "금융", "compare": 2.08, "fluc_ratio": 0.25, "high_price": 854.06, "last_price": 848.78, "low_price": 847.69, "month": "07", "start_price": 852.4, "total_price": 8669090, "volume": 63789, "volume_price": 141019, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.15, "per": 4.21}, {"date": "20170725", "market": "KOSDAQ", "name": "금융", "compare": -3.82, "fluc_ratio": -0.45, "high_price": 851.82, "last_price": 844.96, "low_price": 844.09, "month": "07", "start_price": 850.23, "total_price": 8630012, "volume": 133296, "volume_price": 259692, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.15, "per": 4.19}, {"date": "20170726", "market": "KOSDAQ", "name": "금융", "compare": -10.64, "fluc_ratio": -1.26, "high_price": 847.17, "last_price": 834.32, "low_price": 831.62, "month": "07", "start_price": 846.86, "total_price": 8521379, "volume": 70743, "volume_price": 162365, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.13, "per": 4.14}, {"date": "20170727", "market": "KOSDAQ", "name": "금융", "compare": 1.6, "fluc_ratio": 0.19, "high_price": 838.19, "last_price": 835.92, "low_price": 829.82, "month": "07", "start_price": 834.23, "total_price": 8537688, "volume": 36021, "volume_price": 92291, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.13, "per": 4.15}, {"date": "20170728", "market": "KOSDAQ", "name": "금융", "compare": -15.18, "fluc_ratio": -1.82, "high_price": 834.85, "last_price": 820.74, "low_price": 820.74, "month": "07", "start_price": 834.23, "total_price": 8382704, "volume": 29085, "volume_price": 82425, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.11, "per": 4.07}, {"date": "20170731", "market": "KOSDAQ", "name": "금융", "compare": -0.2, "fluc_ratio": -0.02, "high_price": 823.04, "last_price": 820.54, "low_price": 816.19, "month": "07", "start_price": 818.13, "total_price": 8414718, "volume": 43867, "volume_price": 94559, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.12, "per": 4.1}, {"date": "20170801", "market": "KOSDAQ", "name": "금융", "compare": 1.33, "fluc_ratio": 0.16, "high_price": 828.76, "last_price": 821.87, "low_price": 819.61, "month": "08", "start_price": 820.24, "total_price": 8428291, "volume": 52102, "volume_price": 116434, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.12, "per": 4.1}, {"date": "20170802", "market": "KOSDAQ", "name": "금융", "compare": 8.22, "fluc_ratio": 1, "high_price": 831.66, "last_price": 830.09, "low_price": 823.97, "month": "08", "start_price": 824.29, "total_price": 8512665, "volume": 40813, "volume_price": 156222, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.13, "per": 4.15}, {"date": "20170803", "market": "KOSDAQ", "name": "금융", "compare": -19.24, "fluc_ratio": -2.32, "high_price": 830.47, "last_price": 810.85, "low_price": 810.18, "month": "08", "start_price": 829.51, "total_price": 8315349, "volume": 23750, "volume_price": 93935, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.11, "per": 4.05}, {"date": "20170804", "market": "KOSDAQ", "name": "금융", "compare": -0.67, "fluc_ratio": -0.08, "high_price": 817.44, "last_price": 810.18, "low_price": 807.41, "month": "08", "start_price": 813.18, "total_price": 8308462, "volume": 26758, "volume_price": 109927, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.11, "per": 4.05}, {"date": "20170807", "market": "KOSDAQ", "name": "금융", "compare": 4.58, "fluc_ratio": 0.57, "high_price": 815.76, "last_price": 814.76, "low_price": 810.69, "month": "08", "start_price": 811.41, "total_price": 8370416, "volume": 25420, "volume_price": 69575, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.11, "per": 4.07}, {"date": "20170808", "market": "KOSDAQ", "name": "금융", "compare": 4.44, "fluc_ratio": 0.54, "high_price": 819.5, "last_price": 819.2, "low_price": 809.66, "month": "08", "start_price": 815.67, "total_price": 8416033, "volume": 20643, "volume_price": 54468, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.12, "per": 4.09}, {"date": "20170809", "market": "KOSDAQ", "name": "금융", "compare": -8.02, "fluc_ratio": -0.98, "high_price": 816.75, "last_price": 811.18, "low_price": 807.89, "month": "08", "start_price": 813.53, "total_price": 8333648, "volume": 24618, "volume_price": 93021, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.11, "per": 4.05}, {"date": "20170810", "market": "KOSDAQ", "name": "금융", "compare": -3.71, "fluc_ratio": -0.46, "high_price": 816.14, "last_price": 807.47, "low_price": 802.45, "month": "08", "start_price": 809.49, "total_price": 8295523, "volume": 48759, "volume_price": 99319, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.1, "per": 4.03}, {"date": "20170811", "market": "KOSDAQ", "name": "금융", "compare": -14.16, "fluc_ratio": -1.75, "high_price": 803.63, "last_price": 793.31, "low_price": 793.17, "month": "08", "start_price": 796.39, "total_price": 8218933, "volume": 32364, "volume_price": 155235, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.07, "per": 3.98}, {"date": "20170814", "market": "KOSDAQ", "name": "금융", "compare": 1.65, "fluc_ratio": 0.21, "high_price": 801.52, "last_price": 794.96, "low_price": 794.69, "month": "08", "start_price": 798.37, "total_price": 8235945, "volume": 28655, "volume_price": 166204, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.07, "per": 3.99}, {"date": "20170816", "market": "KOSDAQ", "name": "금융", "compare": 7.69, "fluc_ratio": 0.97, "high_price": 803.77, "last_price": 802.65, "low_price": 799.81, "month": "08", "start_price": 802.03, "total_price": 8315637, "volume": 47515, "volume_price": 180863, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.08, "per": 4.03}, {"date": "20170817", "market": "KOSDAQ", "name": "금융", "compare": 6.96, "fluc_ratio": 0.87, "high_price": 810.64, "last_price": 809.61, "low_price": 802.01, "month": "08", "start_price": 805.21, "total_price": 8387723, "volume": 40675, "volume_price": 92476, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.09, "per": 4.06}, {"date": "20170818", "market": "KOSDAQ", "name": "금융", "compare": 1.25, "fluc_ratio": 0.15, "high_price": 820.79, "last_price": 810.86, "low_price": 803.61, "month": "08", "start_price": 804.88, "total_price": 8400800, "volume": 22983, "volume_price": 69669, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.09, "per": 4.07}, {"date": "20170821", "market": "KOSDAQ", "name": "금융", "compare": -8.38, "fluc_ratio": -1.03, "high_price": 809.92, "last_price": 802.48, "low_price": 801.2, "month": "08", "start_price": 809.29, "total_price": 8313949, "volume": 15098, "volume_price": 57259, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.08, "per": 4.03}, {"date": "20170822", "market": "KOSDAQ", "name": "금융", "compare": -2.58, "fluc_ratio": -0.32, "high_price": 804.71, "last_price": 799.9, "low_price": 797.32, "month": "08", "start_price": 803.01, "total_price": 8296441, "volume": 13497, "volume_price": 55249, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.08, "per": 4.01}, {"date": "20170823", "market": "KOSDAQ", "name": "금융", "compare": -0.34, "fluc_ratio": -0.04, "high_price": 803.59, "last_price": 799.56, "low_price": 799.27, "month": "08", "start_price": 801.71, "total_price": 8292937, "volume": 26894, "volume_price": 64285, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.08, "per": 4.01}, {"date": "20170824", "market": "KOSDAQ", "name": "금융", "compare": 2.34, "fluc_ratio": 0.29, "high_price": 804.3, "last_price": 801.9, "low_price": 799.4, "month": "08", "start_price": 800.38, "total_price": 8317173, "volume": 12923, "volume_price": 61663, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.08, "per": 4.02}, {"date": "20170825", "market": "KOSDAQ", "name": "금융", "compare": 12.52, "fluc_ratio": 1.56, "high_price": 815.36, "last_price": 814.42, "low_price": 805.87, "month": "08", "start_price": 806.48, "total_price": 8454399, "volume": 169658, "volume_price": 326387, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.1, "per": 4.09}, {"date": "20170828", "market": "KOSDAQ", "name": "금융", "compare": -6.56, "fluc_ratio": -0.81, "high_price": 816.44, "last_price": 807.86, "low_price": 807.86, "month": "08", "start_price": 816.1, "total_price": 8386265, "volume": 101828, "volume_price": 187172, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.09, "per": 4.06}, {"date": "20170829", "market": "KOSDAQ", "name": "금융", "compare": -2.72, "fluc_ratio": -0.34, "high_price": 807.6, "last_price": 805.14, "low_price": 798.52, "month": "08", "start_price": 805.84, "total_price": 8358034, "volume": 41753, "volume_price": 109247, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.09, "per": 4.04}, {"date": "20170830", "market": "KOSDAQ", "name": "금융", "compare": 2.13, "fluc_ratio": 0.26, "high_price": 810.53, "last_price": 807.27, "low_price": 804.7, "month": "08", "start_price": 807.96, "total_price": 8380178, "volume": 100336, "volume_price": 146003, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.09, "per": 4.05}, {"date": "20170831", "market": "KOSDAQ", "name": "금융", "compare": 2.39, "fluc_ratio": 0.3, "high_price": 811.89, "last_price": 809.66, "low_price": 805.86, "month": "08", "start_price": 810.31, "total_price": 8388480, "volume": 62203, "volume_price": 123556, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.09, "per": 4.06}, {"date": "20170901", "market": "KOSDAQ", "name": "금융", "compare": 8.88, "fluc_ratio": 1.1, "high_price": 819.39, "last_price": 818.54, "low_price": 813.21, "month": "09", "start_price": 813.65, "total_price": 8471923, "volume": 45807, "volume_price": 140595, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.06, "per": 5.56}, {"date": "20170904", "market": "KOSDAQ", "name": "금융", "compare": -12.31, "fluc_ratio": -1.5, "high_price": 811.56, "last_price": 806.23, "low_price": 797.64, "month": "09", "start_price": 799.74, "total_price": 8344477, "volume": 44513, "volume_price": 106365, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.04, "per": 5.48}, {"date": "20170905", "market": "KOSDAQ", "name": "금융", "compare": -7.71, "fluc_ratio": -0.96, "high_price": 810.82, "last_price": 798.52, "low_price": 793.98, "month": "09", "start_price": 810.12, "total_price": 8264646, "volume": 57425, "volume_price": 198519, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.03, "per": 5.43}, {"date": "20170906", "market": "KOSDAQ", "name": "금융", "compare": 1.03, "fluc_ratio": 0.13, "high_price": 804.47, "last_price": 799.55, "low_price": 798.34, "month": "09", "start_price": 800.27, "total_price": 8279321, "volume": 37770, "volume_price": 120715, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.03, "per": 5.44}, {"date": "20170907", "market": "KOSDAQ", "name": "금융", "compare": 7.62, "fluc_ratio": 0.95, "high_price": 809.93, "last_price": 807.17, "low_price": 803.81, "month": "09", "start_price": 803.81, "total_price": 8358288, "volume": 41658, "volume_price": 137520, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.04, "per": 5.49}, {"date": "20170908", "market": "KOSDAQ", "name": "금융", "compare": -8.95, "fluc_ratio": -1.11, "high_price": 811.1, "last_price": 798.22, "low_price": 797.37, "month": "09", "start_price": 810.48, "total_price": 8265471, "volume": 117467, "volume_price": 227581, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.03, "per": 5.43}, {"date": "20170911", "market": "KOSDAQ", "name": "금융", "compare": -1.77, "fluc_ratio": -0.22, "high_price": 804.38, "last_price": 796.45, "low_price": 795.5, "month": "09", "start_price": 800.06, "total_price": 8246993, "volume": 44095, "volume_price": 137384, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.03, "per": 5.42}, {"date": "20170912", "market": "KOSDAQ", "name": "금융", "compare": -1.42, "fluc_ratio": -0.18, "high_price": 800.66, "last_price": 795.03, "low_price": 793.03, "month": "09", "start_price": 799.11, "total_price": 8232382, "volume": 24196, "volume_price": 89678, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.03, "per": 5.41}, {"date": "20170913", "market": "KOSDAQ", "name": "금융", "compare": -1.99, "fluc_ratio": -0.25, "high_price": 798.31, "last_price": 793.04, "low_price": 791.5, "month": "09", "start_price": 798.31, "total_price": 8211705, "volume": 29783, "volume_price": 100616, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.02, "per": 5.4}, {"date": "20170914", "market": "KOSDAQ", "name": "금융", "compare": 0.93, "fluc_ratio": 0.12, "high_price": 794.47, "last_price": 793.97, "low_price": 790.23, "month": "09", "start_price": 794.24, "total_price": 8221324, "volume": 27173, "volume_price": 71040, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.03, "per": 5.4}, {"date": "20170915", "market": "KOSDAQ", "name": "금융", "compare": 3.83, "fluc_ratio": 0.48, "high_price": 798.41, "last_price": 797.8, "low_price": 790.57, "month": "09", "start_price": 792.49, "total_price": 8265656, "volume": 58994, "volume_price": 138932, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.98, "per": 5.43}, {"date": "20170918", "market": "KOSDAQ", "name": "금융", "compare": 9.33, "fluc_ratio": 1.17, "high_price": 807.13, "last_price": 807.13, "low_price": 799.24, "month": "09", "start_price": 799.24, "total_price": 7919724, "volume": 44336, "volume_price": 98896, "year": "2017", "dividend_ratio": 0.79, "pbr": 0.96, "per": 5.52}, {"date": "20170919", "market": "KOSDAQ", "name": "금융", "compare": -10.25, "fluc_ratio": -1.27, "high_price": 807, "last_price": 796.88, "low_price": 794.37, "month": "09", "start_price": 805.74, "total_price": 8028776, "volume": 52764, "volume_price": 110541, "year": "2017", "dividend_ratio": 0.78, "pbr": 0.98, "per": 5.6}, {"date": "20170920", "market": "KOSDAQ", "name": "금융", "compare": -7.53, "fluc_ratio": -0.94, "high_price": 798.02, "last_price": 789.35, "low_price": 789.35, "month": "09", "start_price": 797.8, "total_price": 7918787, "volume": 75345, "volume_price": 180306, "year": "2017", "dividend_ratio": 0.79, "pbr": 0.96, "per": 5.52}, {"date": "20170921", "market": "KOSDAQ", "name": "금융", "compare": -7.59, "fluc_ratio": -0.96, "high_price": 792.09, "last_price": 781.76, "low_price": 781.76, "month": "09", "start_price": 792.07, "total_price": 7842668, "volume": 137841, "volume_price": 182661, "year": "2017", "dividend_ratio": 0.8, "pbr": 0.95, "per": 5.47}, {"date": "20170922", "market": "KOSDAQ", "name": "금융", "compare": -3.94, "fluc_ratio": -0.5, "high_price": 787.78, "last_price": 777.82, "low_price": 774.67, "month": "09", "start_price": 781.73, "total_price": 7803139, "volume": 274202, "volume_price": 344107, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.95, "per": 5.44}, {"date": "20170925", "market": "KOSDAQ", "name": "금융", "compare": -10.8, "fluc_ratio": -1.39, "high_price": 785.63, "last_price": 767.02, "low_price": 767.02, "month": "09", "start_price": 777.93, "total_price": 7694801, "volume": 256800, "volume_price": 448223, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.94, "per": 5.36}, {"date": "20170926", "market": "KOSDAQ", "name": "금융", "compare": -11.47, "fluc_ratio": -1.5, "high_price": 768.71, "last_price": 755.55, "low_price": 751.84, "month": "09", "start_price": 761.09, "total_price": 7579693, "volume": 162579, "volume_price": 342228, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.92, "per": 5.28}, {"date": "20170927", "market": "KOSDAQ", "name": "금융", "compare": 11.18, "fluc_ratio": 1.48, "high_price": 768.25, "last_price": 766.73, "low_price": 756.48, "month": "09", "start_price": 759.59, "total_price": 7699734, "volume": 172816, "volume_price": 365521, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.94, "per": 5.36}, {"date": "20170928", "market": "KOSDAQ", "name": "금융", "compare": 6.34, "fluc_ratio": 0.83, "high_price": 775.01, "last_price": 773.07, "low_price": 767.92, "month": "09", "start_price": 768.53, "total_price": 7662246, "volume": 167527, "volume_price": 385526, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.94, "per": 5.41}, {"date": "20170929", "market": "KOSDAQ", "name": "금융", "compare": -0.81, "fluc_ratio": -0.1, "high_price": 779.5, "last_price": 772.26, "low_price": 768.75, "month": "09", "start_price": 776.46, "total_price": 7658258, "volume": 188032, "volume_price": 337223, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.94, "per": 5.4}, {"date": "20171010", "market": "KOSDAQ", "name": "금융", "compare": -14.12, "fluc_ratio": -1.83, "high_price": 779.08, "last_price": 758.14, "low_price": 758.14, "month": "10", "start_price": 778.98, "total_price": 7521292, "volume": 119428, "volume_price": 216778, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.93, "per": 5.3}, {"date": "20171011", "market": "KOSDAQ", "name": "금융", "compare": 2.67, "fluc_ratio": 0.35, "high_price": 764.08, "last_price": 760.81, "low_price": 757.21, "month": "10", "start_price": 758.56, "total_price": 7532652, "volume": 102225, "volume_price": 166267, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.93, "per": 5.31}, {"date": "20171012", "market": "KOSDAQ", "name": "금융", "compare": -2.51, "fluc_ratio": -0.33, "high_price": 767.49, "last_price": 758.3, "low_price": 757.83, "month": "10", "start_price": 763.14, "total_price": 7506324, "volume": 71808, "volume_price": 129234, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.92, "per": 5.29}, {"date": "20171013", "market": "KOSDAQ", "name": "금융", "compare": -5.86, "fluc_ratio": -0.77, "high_price": 763.44, "last_price": 752.44, "low_price": 748.83, "month": "10", "start_price": 761.2, "total_price": 7449816, "volume": 129461, "volume_price": 247248, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.92, "per": 5.25}, {"date": "20171016", "market": "KOSDAQ", "name": "금융", "compare": -3.55, "fluc_ratio": -0.47, "high_price": 757.57, "last_price": 748.89, "low_price": 744.49, "month": "10", "start_price": 756.25, "total_price": 7411405, "volume": 70814, "volume_price": 144585, "year": "2017", "dividend_ratio": 0.84, "pbr": 0.91, "per": 5.22}, {"date": "20171017", "market": "KOSDAQ", "name": "금융", "compare": 5.2, "fluc_ratio": 0.69, "high_price": 758.25, "last_price": 754.09, "low_price": 750.38, "month": "10", "start_price": 751.27, "total_price": 7504221, "volume": 131210, "volume_price": 209821, "year": "2017", "dividend_ratio": 0.83, "pbr": 0.92, "per": 5.29}, {"date": "20171018", "market": "KOSDAQ", "name": "금융", "compare": 5.08, "fluc_ratio": 0.67, "high_price": 759.42, "last_price": 759.17, "low_price": 750.01, "month": "10", "start_price": 755.13, "total_price": 7556435, "volume": 59337, "volume_price": 119016, "year": "2017", "dividend_ratio": 0.82, "pbr": 0.93, "per": 5.32}, {"date": "20171019", "market": "KOSDAQ", "name": "금융", "compare": 10.39, "fluc_ratio": 1.37, "high_price": 770.92, "last_price": 769.56, "low_price": 757.9, "month": "10", "start_price": 760.78, "total_price": 7661860, "volume": 124447, "volume_price": 237917, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.94, "per": 5.39}, {"date": "20171020", "market": "KOSDAQ", "name": "금융", "compare": 3.13, "fluc_ratio": 0.41, "high_price": 774.14, "last_price": 772.69, "low_price": 767.77, "month": "10", "start_price": 772.61, "total_price": 7699668, "volume": 71136, "volume_price": 116548, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.95, "per": 5.42}, {"date": "20171023", "market": "KOSDAQ", "name": "금융", "compare": -2.87, "fluc_ratio": -0.37, "high_price": 774.94, "last_price": 769.82, "low_price": 768.41, "month": "10", "start_price": 773.32, "total_price": 7672500, "volume": 55181, "volume_price": 110860, "year": "2017", "dividend_ratio": 0.81, "pbr": 0.94, "per": 5.4}, {"date": "20171024", "market": "KOSDAQ", "name": "금융", "compare": 5.58, "fluc_ratio": 0.72, "high_price": 775.55, "last_price": 775.4, "low_price": 768.6, "month": "10", "start_price": 771.61, "total_price": 7867182, "volume": 61600, "volume_price": 127338, "year": "2017", "dividend_ratio": 0.79, "pbr": 0.97, "per": 5.54}, {"date": "20171025", "market": "KOSDAQ", "name": "금융", "compare": -4.16, "fluc_ratio": -0.54, "high_price": 776.17, "last_price": 771.24, "low_price": 768.89, "month": "10", "start_price": 776.17, "total_price": 7822832, "volume": 64028, "volume_price": 128577, "year": "2017", "dividend_ratio": 0.8, "pbr": 0.96, "per": 5.51}, {"date": "20171026", "market": "KOSDAQ", "name": "금융", "compare": -4.31, "fluc_ratio": -0.56, "high_price": 772.3, "last_price": 766.93, "low_price": 763.81, "month": "10", "start_price": 770.15, "total_price": 7776698, "volume": 82252, "volume_price": 155589, "year": "2017", "dividend_ratio": 0.8, "pbr": 0.96, "per": 5.48}, {"date": "20171027", "market": "KOSDAQ", "name": "금융", "compare": 6.38, "fluc_ratio": 0.83, "high_price": 775.33, "last_price": 773.31, "low_price": 768.52, "month": "10", "start_price": 769.68, "total_price": 7938287, "volume": 53830, "volume_price": 121541, "year": "2017", "dividend_ratio": 0.79, "pbr": 0.97, "per": 5.52}, {"date": "20171030", "market": "KOSDAQ", "name": "금융", "compare": -0.46, "fluc_ratio": -0.06, "high_price": 777.58, "last_price": 772.85, "low_price": 770.81, "month": "10", "start_price": 775.67, "total_price": 7933658, "volume": 47089, "volume_price": 83863, "year": "2017", "dividend_ratio": 0.79, "pbr": 0.96, "per": 5.52}, {"date": "20171031", "market": "KOSDAQ", "name": "금융", "compare": -2.28, "fluc_ratio": -0.3, "high_price": 774.23, "last_price": 770.57, "low_price": 766.92, "month": "10", "start_price": 773.99, "total_price": 7910251, "volume": 42877, "volume_price": 79518, "year": "2017", "dividend_ratio": 0.8, "pbr": 0.96, "per": 5.5}, {"date": "20171101", "market": "KOSDAQ", "name": "금융", "compare": 6.39, "fluc_ratio": 0.83, "high_price": 777.08, "last_price": 776.96, "low_price": 770.66, "month": "11", "start_price": 771.17, "total_price": 7975770, "volume": 102888, "volume_price": 201281, "year": "2017", "dividend_ratio": 0.79, "pbr": 0.97, "per": 5.55}, {"date": "20171102", "market": "KOSDAQ", "name": "금융", "compare": 0.86, "fluc_ratio": 0.11, "high_price": 780.61, "last_price": 777.82, "low_price": 774.35, "month": "11", "start_price": 777.85, "total_price": 7888720, "volume": 48463, "volume_price": 108789, "year": "2017", "dividend_ratio": 0.8, "pbr": 0.97, "per": 5.48}, {"date": "20171103", "market": "KOSDAQ", "name": "금융", "compare": 5.42, "fluc_ratio": 0.7, "high_price": 789.17, "last_price": 783.24, "low_price": 780.06, "month": "11", "start_price": 784.61, "total_price": 7948014, "volume": 129258, "volume_price": 251484, "year": "2017", "dividend_ratio": 0.79, "pbr": 0.98, "per": 5.52}, {"date": "20171106", "market": "KOSDAQ", "name": "금융", "compare": 1.84, "fluc_ratio": 0.23, "high_price": 785.08, "last_price": 785.08, "low_price": 779.47, "month": "11", "start_price": 783.76, "total_price": 8041696, "volume": 42742, "volume_price": 104224, "year": "2017", "dividend_ratio": 0.78, "pbr": 0.99, "per": 5.59}, {"date": "20171107", "market": "KOSDAQ", "name": "금융", "compare": 3.81, "fluc_ratio": 0.49, "high_price": 788.92, "last_price": 788.89, "low_price": 783.63, "month": "11", "start_price": 785.13, "total_price": 8080706, "volume": 55746, "volume_price": 118052, "year": "2017", "dividend_ratio": 0.78, "pbr": 1.0, "per": 5.62}, {"date": "20171108", "market": "KOSDAQ", "name": "금융", "compare": -5.88, "fluc_ratio": -0.75, "high_price": 790.3, "last_price": 783.01, "low_price": 782.63, "month": "11", "start_price": 789.4, "total_price": 8020536, "volume": 29065, "volume_price": 74181, "year": "2017", "dividend_ratio": 0.78, "pbr": 0.99, "per": 5.58}, {"date": "20171109", "market": "KOSDAQ", "name": "금융", "compare": 1.14, "fluc_ratio": 0.15, "high_price": 786.43, "last_price": 784.15, "low_price": 781.61, "month": "11", "start_price": 785.3, "total_price": 8032153, "volume": 25419, "volume_price": 69514, "year": "2017", "dividend_ratio": 0.78, "pbr": 0.99, "per": 5.58}, {"date": "20171110", "market": "KOSDAQ", "name": "금융", "compare": 11.17, "fluc_ratio": 1.42, "high_price": 795.57, "last_price": 795.32, "low_price": 783.63, "month": "11", "start_price": 783.99, "total_price": 8153999, "volume": 25811, "volume_price": 75584, "year": "2017", "dividend_ratio": 0.77, "pbr": 1.0, "per": 5.67}, {"date": "20171113", "market": "KOSDAQ", "name": "금융", "compare": 19.22, "fluc_ratio": 2.42, "high_price": 814.96, "last_price": 814.54, "low_price": 796.15, "month": "11", "start_price": 797.37, "total_price": 8351026, "volume": 47345, "volume_price": 161549, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.03, "per": 5.8}, {"date": "20171114", "market": "KOSDAQ", "name": "금융", "compare": 10.14, "fluc_ratio": 1.24, "high_price": 825.52, "last_price": 824.68, "low_price": 815.07, "month": "11", "start_price": 819.03, "total_price": 8454997, "volume": 40500, "volume_price": 143292, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.04, "per": 5.87}, {"date": "20171115", "market": "KOSDAQ", "name": "금융", "compare": -2.75, "fluc_ratio": -0.33, "high_price": 835.23, "last_price": 821.93, "low_price": 820.13, "month": "11", "start_price": 827.43, "total_price": 8426800, "volume": 46264, "volume_price": 165279, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.04, "per": 5.85}, {"date": "20171116", "market": "KOSDAQ", "name": "금융", "compare": 7.41, "fluc_ratio": 0.9, "high_price": 829.34, "last_price": 829.34, "low_price": 813.49, "month": "11", "start_price": 823.58, "total_price": 8502718, "volume": 64751, "volume_price": 170639, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.05, "per": 5.9}, {"date": "20171117", "market": "KOSDAQ", "name": "금융", "compare": -5.75, "fluc_ratio": -0.69, "high_price": 832.71, "last_price": 823.59, "low_price": 823.56, "month": "11", "start_price": 828.42, "total_price": 8443829, "volume": 38070, "volume_price": 123312, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.04, "per": 5.86}, {"date": "20171120", "market": "KOSDAQ", "name": "금융", "compare": 0.12, "fluc_ratio": 0.01, "high_price": 830.43, "last_price": 823.71, "low_price": 821.75, "month": "11", "start_price": 826.35, "total_price": 8445070, "volume": 80822, "volume_price": 170632, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.04, "per": 5.85}, {"date": "20171121", "market": "KOSDAQ", "name": "금융", "compare": -3.76, "fluc_ratio": -0.46, "high_price": 826.77, "last_price": 819.95, "low_price": 815.57, "month": "11", "start_price": 825.77, "total_price": 8406468, "volume": 60157, "volume_price": 146333, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.04, "per": 5.83}, {"date": "20171122", "market": "KOSDAQ", "name": "금융", "compare": -2.35, "fluc_ratio": -0.29, "high_price": 823.92, "last_price": 817.6, "low_price": 815.14, "month": "11", "start_price": 822.59, "total_price": 8389043, "volume": 72167, "volume_price": 167995, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.03, "per": 5.81}, {"date": "20171123", "market": "KOSDAQ", "name": "금융", "compare": 11.42, "fluc_ratio": 1.4, "high_price": 829.82, "last_price": 829.02, "low_price": 820.8, "month": "11", "start_price": 821.36, "total_price": 8506224, "volume": 60055, "volume_price": 143579, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.05, "per": 5.9}, {"date": "20171124", "market": "KOSDAQ", "name": "금융", "compare": 5.82, "fluc_ratio": 0.7, "high_price": 838.92, "last_price": 834.84, "low_price": 827.77, "month": "11", "start_price": 829.66, "total_price": 8566011, "volume": 43632, "volume_price": 140080, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.06, "per": 5.94}, {"date": "20171127", "market": "KOSDAQ", "name": "금융", "compare": 1.27, "fluc_ratio": 0.15, "high_price": 841.62, "last_price": 836.11, "low_price": 828.75, "month": "11", "start_price": 840.39, "total_price": 8585951, "volume": 53979, "volume_price": 142422, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.06, "per": 5.95}, {"date": "20171128", "market": "KOSDAQ", "name": "금융", "compare": -14.33, "fluc_ratio": -1.71, "high_price": 839.57, "last_price": 821.78, "low_price": 821.58, "month": "11", "start_price": 837.52, "total_price": 8438774, "volume": 241961, "volume_price": 441312, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.04, "per": 5.85}, {"date": "20171129", "market": "KOSDAQ", "name": "금융", "compare": -2.34, "fluc_ratio": -0.28, "high_price": 826.72, "last_price": 819.44, "low_price": 816.16, "month": "11", "start_price": 824.14, "total_price": 8414746, "volume": 78774, "volume_price": 150059, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.04, "per": 5.83}, {"date": "20171130", "market": "KOSDAQ", "name": "금융", "compare": -6.95, "fluc_ratio": -0.85, "high_price": 821.44, "last_price": 812.49, "low_price": 812.15, "month": "11", "start_price": 817.21, "total_price": 8343420, "volume": 63839, "volume_price": 181271, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.03, "per": 5.78}, {"date": "20171201", "market": "KOSDAQ", "name": "금융", "compare": 3.9, "fluc_ratio": 0.48, "high_price": 817.08, "last_price": 816.39, "low_price": 807.84, "month": "12", "start_price": 814.83, "total_price": 8383427, "volume": 42253, "volume_price": 98303, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.01, "per": 6.49}, {"date": "20171204", "market": "KOSDAQ", "name": "금융", "compare": 1.62, "fluc_ratio": 0.2, "high_price": 820.39, "last_price": 818.01, "low_price": 814.71, "month": "12", "start_price": 818.48, "total_price": 8400136, "volume": 76955, "volume_price": 169397, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.01, "per": 6.5}, {"date": "20171205", "market": "KOSDAQ", "name": "금융", "compare": 3.05, "fluc_ratio": 0.37, "high_price": 824.68, "last_price": 821.06, "low_price": 812.37, "month": "12", "start_price": 816.43, "total_price": 8431395, "volume": 41705, "volume_price": 139981, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.01, "per": 6.53}, {"date": "20171206", "market": "KOSDAQ", "name": "금융", "compare": -2.15, "fluc_ratio": -0.26, "high_price": 827.94, "last_price": 818.91, "low_price": 815.94, "month": "12", "start_price": 823.88, "total_price": 8409321, "volume": 68387, "volume_price": 216233, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.01, "per": 6.51}, {"date": "20171207", "market": "KOSDAQ", "name": "금융", "compare": -4.19, "fluc_ratio": -0.51, "high_price": 824.55, "last_price": 814.72, "low_price": 803.91, "month": "12", "start_price": 823.5, "total_price": 8366325, "volume": 176270, "volume_price": 334530, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.01, "per": 6.48}, {"date": "20171208", "market": "KOSDAQ", "name": "금융", "compare": -14.61, "fluc_ratio": -1.79, "high_price": 825.11, "last_price": 800.11, "low_price": 796.34, "month": "12", "start_price": 818.87, "total_price": 8216255, "volume": 122529, "volume_price": 263293, "year": "2017", "dividend_ratio": 0.77, "pbr": 0.99, "per": 6.36}, {"date": "20171211", "market": "KOSDAQ", "name": "금융", "compare": 8.27, "fluc_ratio": 1.03, "high_price": 808.83, "last_price": 808.38, "low_price": 792.99, "month": "12", "start_price": 797.08, "total_price": 8301197, "volume": 61207, "volume_price": 145330, "year": "2017", "dividend_ratio": 0.76, "pbr": 1.0, "per": 6.42}, {"date": "20171212", "market": "KOSDAQ", "name": "금융", "compare": -3.47, "fluc_ratio": -0.43, "high_price": 811.15, "last_price": 804.91, "low_price": 800.77, "month": "12", "start_price": 809.41, "total_price": 8274792, "volume": 38489, "volume_price": 112812, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.99, "per": 6.39}, {"date": "20171213", "market": "KOSDAQ", "name": "금융", "compare": 8.2, "fluc_ratio": 1.02, "high_price": 814.2, "last_price": 813.11, "low_price": 804.35, "month": "12", "start_price": 805.71, "total_price": 8359007, "volume": 117731, "volume_price": 191561, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.0, "per": 6.46}, {"date": "20171214", "market": "KOSDAQ", "name": "금융", "compare": -1.43, "fluc_ratio": -0.18, "high_price": 819.16, "last_price": 811.68, "low_price": 810.78, "month": "12", "start_price": 815.74, "total_price": 8344300, "volume": 134439, "volume_price": 271400, "year": "2017", "dividend_ratio": 0.76, "pbr": 0.99, "per": 6.45}, {"date": "20171215", "market": "KOSDAQ", "name": "금융", "compare": 7.19, "fluc_ratio": 0.89, "high_price": 819.19, "last_price": 818.87, "low_price": 808.35, "month": "12", "start_price": 813.44, "total_price": 8418294, "volume": 195617, "volume_price": 356966, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.0, "per": 6.51}, {"date": "20171218", "market": "KOSDAQ", "name": "금융", "compare": 16.82, "fluc_ratio": 2.05, "high_price": 840.97, "last_price": 835.69, "low_price": 822.59, "month": "12", "start_price": 822.9, "total_price": 8580643, "volume": 195159, "volume_price": 531163, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.02, "per": 6.63}, {"date": "20171219", "market": "KOSDAQ", "name": "금융", "compare": -13.12, "fluc_ratio": -1.57, "high_price": 837.01, "last_price": 822.57, "low_price": 816.07, "month": "12", "start_price": 826.97, "total_price": 8438566, "volume": 364619, "volume_price": 941710, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.0, "per": 6.52}, {"date": "20171220", "market": "KOSDAQ", "name": "금융", "compare": 7.02, "fluc_ratio": 0.85, "high_price": 835.93, "last_price": 829.59, "low_price": 808.83, "month": "12", "start_price": 825.76, "total_price": 8513659, "volume": 261455, "volume_price": 708192, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.01, "per": 6.58}, {"date": "20171221", "market": "KOSDAQ", "name": "금융", "compare": -10.98, "fluc_ratio": -1.32, "high_price": 835.75, "last_price": 818.61, "low_price": 818.07, "month": "12", "start_price": 829.37, "total_price": 8409872, "volume": 245326, "volume_price": 840300, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.0, "per": 6.49}, {"date": "20171222", "market": "KOSDAQ", "name": "금융", "compare": 6.45, "fluc_ratio": 0.79, "high_price": 830.18, "last_price": 825.06, "low_price": 819.04, "month": "12", "start_price": 819.04, "total_price": 8476105, "volume": 132196, "volume_price": 326206, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.01, "per": 6.54}, {"date": "20171226", "market": "KOSDAQ", "name": "금융", "compare": 2.43, "fluc_ratio": 0.29, "high_price": 835.39, "last_price": 827.49, "low_price": 824.92, "month": "12", "start_price": 830.11, "total_price": 8493093, "volume": 106216, "volume_price": 293660, "year": "2017", "dividend_ratio": 0.74, "pbr": 1.01, "per": 6.56}, {"date": "20171227", "market": "KOSDAQ", "name": "금융", "compare": 10.41, "fluc_ratio": 1.26, "high_price": 838.4, "last_price": 837.9, "low_price": 823.65, "month": "12", "start_price": 824.45, "total_price": 8571877, "volume": 109288, "volume_price": 338607, "year": "2017", "dividend_ratio": 0.73, "pbr": 1.02, "per": 6.64}, {"date": "20171228", "market": "KOSDAQ", "name": "금융", "compare": -10.28, "fluc_ratio": -1.23, "high_price": 840.47, "last_price": 827.62, "low_price": 820.7, "month": "12", "start_price": 836.67, "total_price": 8433184, "volume": 120841, "volume_price": 377966, "year": "2017", "dividend_ratio": 0.75, "pbr": 1.01, "per": 6.53}, {"date": "20180102", "market": "KOSDAQ", "name": "금융", "compare": 23.43, "fluc_ratio": 2.83, "high_price": 852, "last_price": 851.05, "low_price": 827.57, "month": "01", "start_price": 830.61, "total_price": 8671511, "volume": 107683, "volume_price": 335848, "year": "2018", "dividend_ratio": 0.73, "pbr": 1.04, "per": 6.71}, {"date": "20180103", "market": "KOSDAQ", "name": "금융", "compare": 7.96, "fluc_ratio": 0.94, "high_price": 863.16, "last_price": 859.01, "low_price": 845.74, "month": "01", "start_price": 854.85, "total_price": 8753229, "volume": 167879, "volume_price": 658848, "year": "2018", "dividend_ratio": 0.72, "pbr": 1.05, "per": 6.77}, {"date": "20180104", "market": "KOSDAQ", "name": "금융", "compare": 3.74, "fluc_ratio": 0.44, "high_price": 872.76, "last_price": 862.75, "low_price": 858.52, "month": "01", "start_price": 858.69, "total_price": 8780045, "volume": 159960, "volume_price": 439486, "year": "2018", "dividend_ratio": 0.72, "pbr": 1.05, "per": 6.8}, {"date": "20180105", "market": "KOSDAQ", "name": "금융", "compare": 15.38, "fluc_ratio": 1.78, "high_price": 881.39, "last_price": 878.13, "low_price": 864.57, "month": "01", "start_price": 864.57, "total_price": 8936842, "volume": 189236, "volume_price": 773742, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.07, "per": 6.92}, {"date": "20180108", "market": "KOSDAQ", "name": "금융", "compare": -2.87, "fluc_ratio": -0.33, "high_price": 884.04, "last_price": 875.26, "low_price": 872.66, "month": "01", "start_price": 880.81, "total_price": 8908309, "volume": 151566, "volume_price": 457098, "year": "2018", "dividend_ratio": 0.71, "pbr": 1.06, "per": 6.89}, {"date": "20180109", "market": "KOSDAQ", "name": "금융", "compare": 3.8, "fluc_ratio": 0.43, "high_price": 891.88, "last_price": 879.06, "low_price": 872.25, "month": "01", "start_price": 874.64, "total_price": 8946982, "volume": 174039, "volume_price": 770244, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.07, "per": 6.91}, {"date": "20180110", "market": "KOSDAQ", "name": "금융", "compare": 23.05, "fluc_ratio": 2.62, "high_price": 909.54, "last_price": 902.11, "low_price": 887.96, "month": "01", "start_price": 892.89, "total_price": 9181336, "volume": 132542, "volume_price": 744981, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.1, "per": 7.1}, {"date": "20180111", "market": "KOSDAQ", "name": "금융", "compare": -41.95, "fluc_ratio": -4.65, "high_price": 900.67, "last_price": 860.16, "low_price": 853.41, "month": "01", "start_price": 899.73, "total_price": 8752880, "volume": 162052, "volume_price": 771615, "year": "2018", "dividend_ratio": 0.72, "pbr": 1.05, "per": 6.77}, {"date": "20180112", "market": "KOSDAQ", "name": "금융", "compare": 7.21, "fluc_ratio": 0.84, "high_price": 876.59, "last_price": 867.37, "low_price": 846.34, "month": "01", "start_price": 862.32, "total_price": 8825445, "volume": 174904, "volume_price": 923379, "year": "2018", "dividend_ratio": 0.71, "pbr": 1.05, "per": 6.82}, {"date": "20180115", "market": "KOSDAQ", "name": "금융", "compare": 28.28, "fluc_ratio": 3.26, "high_price": 896.84, "last_price": 895.65, "low_price": 868.61, "month": "01", "start_price": 875.09, "total_price": 9112804, "volume": 148815, "volume_price": 745200, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.09, "per": 7.03}, {"date": "20180116", "market": "KOSDAQ", "name": "금융", "compare": 3.19, "fluc_ratio": 0.36, "high_price": 901.28, "last_price": 898.84, "low_price": 885.76, "month": "01", "start_price": 891.8, "total_price": 9143995, "volume": 115354, "volume_price": 644770, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.09, "per": 7.06}, {"date": "20180117", "market": "KOSDAQ", "name": "금융", "compare": -12.41, "fluc_ratio": -1.38, "high_price": 893.78, "last_price": 886.43, "low_price": 871.08, "month": "01", "start_price": 893.56, "total_price": 9018170, "volume": 148802, "volume_price": 575888, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.08, "per": 6.96}, {"date": "20180118", "market": "KOSDAQ", "name": "금융", "compare": 16.35, "fluc_ratio": 1.84, "high_price": 909.83, "last_price": 902.78, "low_price": 892.26, "month": "01", "start_price": 897.15, "total_price": 9183780, "volume": 105069, "volume_price": 529709, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.1, "per": 7.09}, {"date": "20180119", "market": "KOSDAQ", "name": "금융", "compare": 7.12, "fluc_ratio": 0.79, "high_price": 918.51, "last_price": 909.9, "low_price": 901.92, "month": "01", "start_price": 904.2, "total_price": 9245455, "volume": 183553, "volume_price": 606062, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.11, "per": 7.15}, {"date": "20180122", "market": "KOSDAQ", "name": "금융", "compare": -4.57, "fluc_ratio": -0.5, "high_price": 917.58, "last_price": 905.33, "low_price": 897.93, "month": "01", "start_price": 917.26, "total_price": 9200494, "volume": 89414, "volume_price": 358867, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.1, "per": 7.11}, {"date": "20180123", "market": "KOSDAQ", "name": "금융", "compare": 21, "fluc_ratio": 2.32, "high_price": 930.77, "last_price": 926.33, "low_price": 913.25, "month": "01", "start_price": 914.02, "total_price": 9414692, "volume": 147557, "volume_price": 660372, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.13, "per": 7.28}, {"date": "20180124", "market": "KOSDAQ", "name": "금융", "compare": 3.32, "fluc_ratio": 0.36, "high_price": 934.26, "last_price": 929.65, "low_price": 925.55, "month": "01", "start_price": 926.37, "total_price": 9447508, "volume": 70456, "volume_price": 352332, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.13, "per": 7.3}, {"date": "20180125", "market": "KOSDAQ", "name": "금융", "compare": 6.79, "fluc_ratio": 0.73, "high_price": 936.52, "last_price": 936.44, "low_price": 927.44, "month": "01", "start_price": 932.64, "total_price": 9524927, "volume": 64704, "volume_price": 253240, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.14, "per": 7.36}, {"date": "20180126", "market": "KOSDAQ", "name": "금융", "compare": 11.19, "fluc_ratio": 1.19, "high_price": 948.54, "last_price": 947.63, "low_price": 935.61, "month": "01", "start_price": 935.63, "total_price": 9708810, "volume": 60242, "volume_price": 229306, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.16, "per": 7.5}, {"date": "20180129", "market": "KOSDAQ", "name": "금융", "compare": 6.37, "fluc_ratio": 0.67, "high_price": 956.45, "last_price": 954, "low_price": 941.62, "month": "01", "start_price": 951.68, "total_price": 9774403, "volume": 115150, "volume_price": 519575, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.17, "per": 7.56}, {"date": "20180130", "market": "KOSDAQ", "name": "금융", "compare": 0.77, "fluc_ratio": 0.08, "high_price": 957.47, "last_price": 954.77, "low_price": 948.7, "month": "01", "start_price": 952.62, "total_price": 9782342, "volume": 204353, "volume_price": 848954, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.17, "per": 7.55}, {"date": "20180131", "market": "KOSDAQ", "name": "금융", "compare": 0.35, "fluc_ratio": 0.04, "high_price": 959.3, "last_price": 955.12, "low_price": 944.98, "month": "01", "start_price": 948.59, "total_price": 9786061, "volume": 181685, "volume_price": 699832, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.17, "per": 7.54}, {"date": "20180201", "market": "KOSDAQ", "name": "금융", "compare": 29.37, "fluc_ratio": 3.08, "high_price": 989.98, "last_price": 984.49, "low_price": 958.3, "month": "02", "start_price": 958.67, "total_price": 10088750, "volume": 318617, "volume_price": 1138890, "year": "2018", "dividend_ratio": 0.63, "pbr": 1.21, "per": 7.77}, {"date": "20180202", "market": "KOSDAQ", "name": "금융", "compare": -17.02, "fluc_ratio": -1.73, "high_price": 987.37, "last_price": 967.47, "low_price": 957.86, "month": "02", "start_price": 980.78, "total_price": 9914616, "volume": 312539, "volume_price": 1054262, "year": "2018", "dividend_ratio": 0.64, "pbr": 1.19, "per": 7.64}, {"date": "20180205", "market": "KOSDAQ", "name": "금융", "compare": -29.24, "fluc_ratio": -3.02, "high_price": 963.78, "last_price": 938.23, "low_price": 937.93, "month": "02", "start_price": 949.43, "total_price": 9616977, "volume": 159859, "volume_price": 532354, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.15, "per": 7.4}, {"date": "20180206", "market": "KOSDAQ", "name": "금융", "compare": -15.43, "fluc_ratio": -1.64, "high_price": 924.26, "last_price": 922.8, "low_price": 878.52, "month": "02", "start_price": 898.31, "total_price": 9457941, "volume": 117938, "volume_price": 386638, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.13, "per": 7.28}, {"date": "20180207", "market": "KOSDAQ", "name": "금융", "compare": -12.94, "fluc_ratio": -1.4, "high_price": 952.85, "last_price": 909.86, "low_price": 909.86, "month": "02", "start_price": 940.66, "total_price": 9315502, "volume": 151498, "volume_price": 559597, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.11, "per": 7.18}, {"date": "20180208", "market": "KOSDAQ", "name": "금융", "compare": 21.28, "fluc_ratio": 2.34, "high_price": 935.27, "last_price": 931.14, "low_price": 913.01, "month": "02", "start_price": 915.99, "total_price": 9531017, "volume": 69251, "volume_price": 264030, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.14, "per": 7.35}, {"date": "20180209", "market": "KOSDAQ", "name": "금융", "compare": -23.42, "fluc_ratio": -2.52, "high_price": 921.25, "last_price": 907.72, "low_price": 905.25, "month": "02", "start_price": 907.31, "total_price": 9292741, "volume": 64558, "volume_price": 229462, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.11, "per": 7.16}, {"date": "20180212", "market": "KOSDAQ", "name": "금융", "compare": 2.15, "fluc_ratio": 0.24, "high_price": 922.11, "last_price": 909.87, "low_price": 908.98, "month": "02", "start_price": 918.15, "total_price": 9314890, "volume": 53341, "volume_price": 214017, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.11, "per": 7.18}, {"date": "20180213", "market": "KOSDAQ", "name": "금융", "compare": -14.43, "fluc_ratio": -1.59, "high_price": 921.51, "last_price": 895.44, "low_price": 895.44, "month": "02", "start_price": 916.79, "total_price": 9204439, "volume": 137951, "volume_price": 431880, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.1, "per": 7.09}, {"date": "20180214", "market": "KOSDAQ", "name": "금융", "compare": 14.15, "fluc_ratio": 1.58, "high_price": 910.37, "last_price": 909.59, "low_price": 897.59, "month": "02", "start_price": 903.4, "total_price": 9335177, "volume": 73404, "volume_price": 208364, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.12, "per": 7.21}, {"date": "20180219", "market": "KOSDAQ", "name": "금융", "compare": 27.23, "fluc_ratio": 2.99, "high_price": 936.85, "last_price": 936.82, "low_price": 923.65, "month": "02", "start_price": 923.65, "total_price": 9614361, "volume": 53870, "volume_price": 219654, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.15, "per": 7.42}, {"date": "20180220", "market": "KOSDAQ", "name": "금융", "compare": -2.01, "fluc_ratio": -0.21, "high_price": 938.91, "last_price": 934.81, "low_price": 928.75, "month": "02", "start_price": 938.91, "total_price": 9594605, "volume": 57921, "volume_price": 226578, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.15, "per": 7.39}, {"date": "20180221", "market": "KOSDAQ", "name": "금융", "compare": 18.44, "fluc_ratio": 1.97, "high_price": 957.51, "last_price": 953.25, "low_price": 941.14, "month": "02", "start_price": 944.9, "total_price": 9783998, "volume": 84420, "volume_price": 418891, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.17, "per": 7.54}, {"date": "20180222", "market": "KOSDAQ", "name": "금융", "compare": -8.16, "fluc_ratio": -0.86, "high_price": 949.04, "last_price": 945.09, "low_price": 938.08, "month": "02", "start_price": 947.94, "total_price": 9699853, "volume": 44125, "volume_price": 164190, "year": "2018", "dividend_ratio": 0.65, "pbr": 1.16, "per": 7.47}, {"date": "20180223", "market": "KOSDAQ", "name": "금융", "compare": -4.52, "fluc_ratio": -0.48, "high_price": 946.6, "last_price": 940.57, "low_price": 937.62, "month": "02", "start_price": 946.09, "total_price": 9639980, "volume": 35163, "volume_price": 137138, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.16, "per": 7.44}, {"date": "20180226", "market": "KOSDAQ", "name": "금융", "compare": -3.49, "fluc_ratio": -0.37, "high_price": 949.43, "last_price": 937.08, "low_price": 932.48, "month": "02", "start_price": 945.33, "total_price": 9603632, "volume": 28680, "volume_price": 110694, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.15, "per": 7.41}, {"date": "20180227", "market": "KOSDAQ", "name": "금융", "compare": -0.18, "fluc_ratio": -0.02, "high_price": 944.85, "last_price": 936.9, "low_price": 934.33, "month": "02", "start_price": 942.75, "total_price": 9602330, "volume": 35148, "volume_price": 135209, "year": "2018", "dividend_ratio": 0.66, "pbr": 1.15, "per": 7.41}, {"date": "20180228", "market": "KOSDAQ", "name": "금융", "compare": -17.46, "fluc_ratio": -1.86, "high_price": 936.98, "last_price": 919.44, "low_price": 916.77, "month": "02", "start_price": 935.49, "total_price": 9424790, "volume": 29182, "volume_price": 124390, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.13, "per": 7.27}, {"date": "20180302", "market": "KOSDAQ", "name": "금융", "compare": -0.33, "fluc_ratio": -0.04, "high_price": 919.88, "last_price": 919.11, "low_price": 906.79, "month": "03", "start_price": 909.23, "total_price": 9406780, "volume": 35036, "volume_price": 127013, "year": "2018", "dividend_ratio": 0.67, "pbr": 1.13, "per": 7.27}, {"date": "20180305", "market": "KOSDAQ", "name": "금융", "compare": -15.38, "fluc_ratio": -1.67, "high_price": 925.85, "last_price": 903.73, "low_price": 903.37, "month": "03", "start_price": 921.77, "total_price": 9252108, "volume": 31558, "volume_price": 133380, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.11, "per": 7.13}, {"date": "20180306", "market": "KOSDAQ", "name": "금융", "compare": 4.36, "fluc_ratio": 0.48, "high_price": 913.75, "last_price": 908.09, "low_price": 901.86, "month": "03", "start_price": 913.53, "total_price": 9295576, "volume": 27878, "volume_price": 99605, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.12, "per": 7.17}, {"date": "20180307", "market": "KOSDAQ", "name": "금융", "compare": -21.42, "fluc_ratio": -2.36, "high_price": 908.99, "last_price": 886.67, "low_price": 886.11, "month": "03", "start_price": 908.85, "total_price": 9076090, "volume": 32947, "volume_price": 115920, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.09, "per": 6.99}, {"date": "20180308", "market": "KOSDAQ", "name": "금융", "compare": 11.39, "fluc_ratio": 1.28, "high_price": 901.91, "last_price": 898.06, "low_price": 887.89, "month": "03", "start_price": 889.59, "total_price": 9193019, "volume": 28563, "volume_price": 96886, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.1, "per": 7.08}, {"date": "20180309", "market": "KOSDAQ", "name": "금융", "compare": 2.1, "fluc_ratio": 0.23, "high_price": 904.26, "last_price": 900.16, "low_price": 896.73, "month": "03", "start_price": 899.47, "total_price": 9213693, "volume": 26214, "volume_price": 91728, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.11, "per": 7.1}, {"date": "20180312", "market": "KOSDAQ", "name": "금융", "compare": 13.95, "fluc_ratio": 1.55, "high_price": 915.74, "last_price": 914.11, "low_price": 906.2, "month": "03", "start_price": 906.2, "total_price": 9356069, "volume": 23407, "volume_price": 87546, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.12, "per": 7.21}, {"date": "20180313", "market": "KOSDAQ", "name": "금융", "compare": -1.41, "fluc_ratio": -0.15, "high_price": 916.41, "last_price": 912.7, "low_price": 908.35, "month": "03", "start_price": 914.28, "total_price": 9320375, "volume": 26008, "volume_price": 88438, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.12, "per": 7.21}, {"date": "20180314", "market": "KOSDAQ", "name": "금융", "compare": -0.31, "fluc_ratio": -0.03, "high_price": 918.09, "last_price": 912.39, "low_price": 909.73, "month": "03", "start_price": 912.95, "total_price": 9545271, "volume": 53276, "volume_price": 205236, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.12, "per": 7.2}, {"date": "20180315", "market": "KOSDAQ", "name": "금융", "compare": -4.36, "fluc_ratio": -0.48, "high_price": 910.92, "last_price": 908.03, "low_price": 899.39, "month": "03", "start_price": 907.29, "total_price": 9499733, "volume": 46716, "volume_price": 224397, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.12, "per": 7.17}, {"date": "20180316", "market": "KOSDAQ", "name": "금융", "compare": -4.45, "fluc_ratio": -0.49, "high_price": 908.5, "last_price": 903.58, "low_price": 900.95, "month": "03", "start_price": 908.5, "total_price": 9453110, "volume": 33890, "volume_price": 131441, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.11, "per": 7.15}, {"date": "20180319", "market": "KOSDAQ", "name": "금융", "compare": -12.22, "fluc_ratio": -1.35, "high_price": 904.41, "last_price": 891.36, "low_price": 891.36, "month": "03", "start_price": 904.41, "total_price": 9325207, "volume": 30239, "volume_price": 113871, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.1, "per": 7.06}, {"date": "20180320", "market": "KOSDAQ", "name": "금융", "compare": 5.43, "fluc_ratio": 0.61, "high_price": 896.88, "last_price": 896.79, "low_price": 889.39, "month": "03", "start_price": 895.12, "total_price": 9381195, "volume": 31362, "volume_price": 114567, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.11, "per": 7.1}, {"date": "20180321", "market": "KOSDAQ", "name": "금융", "compare": -1.46, "fluc_ratio": -0.16, "high_price": 904.26, "last_price": 895.33, "low_price": 893.33, "month": "03", "start_price": 900.47, "total_price": 9363348, "volume": 36390, "volume_price": 118840, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.11, "per": 7.11}, {"date": "20180322", "market": "KOSDAQ", "name": "금융", "compare": -9.67, "fluc_ratio": -1.08, "high_price": 898.16, "last_price": 885.66, "low_price": 883.34, "month": "03", "start_price": 895.55, "total_price": 9262565, "volume": 28700, "volume_price": 106416, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.1, "per": 7.04}, {"date": "20180323", "market": "KOSDAQ", "name": "금융", "compare": -31.8, "fluc_ratio": -3.59, "high_price": 880.47, "last_price": 853.86, "low_price": 853.6, "month": "03", "start_price": 873.75, "total_price": 8746900, "volume": 23300, "volume_price": 88957, "year": "2018", "dividend_ratio": 0.72, "pbr": 1.06, "per": 6.65}, {"date": "20180326", "market": "KOSDAQ", "name": "금융", "compare": 22.27, "fluc_ratio": 2.61, "high_price": 876.13, "last_price": 876.13, "low_price": 854.51, "month": "03", "start_price": 855.18, "total_price": 8975039, "volume": 18518, "volume_price": 79000, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.09, "per": 6.83}, {"date": "20180327", "market": "KOSDAQ", "name": "금융", "compare": 1.95, "fluc_ratio": 0.22, "high_price": 883.15, "last_price": 878.08, "low_price": 874.95, "month": "03", "start_price": 882.04, "total_price": 8994316, "volume": 15932, "volume_price": 79310, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.09, "per": 6.84}, {"date": "20180328", "market": "KOSDAQ", "name": "금융", "compare": -13.31, "fluc_ratio": -1.52, "high_price": 875.09, "last_price": 864.77, "low_price": 858.26, "month": "03", "start_price": 871.02, "total_price": 8858176, "volume": 18467, "volume_price": 75907, "year": "2018", "dividend_ratio": 0.71, "pbr": 1.08, "per": 6.74}, {"date": "20180329", "market": "KOSDAQ", "name": "금융", "compare": 6.77, "fluc_ratio": 0.78, "high_price": 871.54, "last_price": 871.54, "low_price": 862.06, "month": "03", "start_price": 868.18, "total_price": 8926518, "volume": 20484, "volume_price": 90437, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.09, "per": 6.8}, {"date": "20180330", "market": "KOSDAQ", "name": "금융", "compare": 3.95, "fluc_ratio": 0.45, "high_price": 875.75, "last_price": 875.49, "low_price": 867.98, "month": "03", "start_price": 871.53, "total_price": 8942651, "volume": 13423, "volume_price": 56000, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.09, "per": 6.84}, {"date": "20180402", "market": "KOSDAQ", "name": "금융", "compare": -1.49, "fluc_ratio": -0.17, "high_price": 880.68, "last_price": 874, "low_price": 870.4, "month": "04", "start_price": 879.93, "total_price": 8927462, "volume": 24275, "volume_price": 89258, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.09, "per": 6.83}, {"date": "20180403", "market": "KOSDAQ", "name": "금융", "compare": 3.8, "fluc_ratio": 0.43, "high_price": 877.8, "last_price": 877.8, "low_price": 866.44, "month": "04", "start_price": 866.81, "total_price": 8966036, "volume": 16636, "volume_price": 65838, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.1, "per": 6.86}, {"date": "20180404", "market": "KOSDAQ", "name": "금융", "compare": -12.4, "fluc_ratio": -1.41, "high_price": 883.75, "last_price": 865.4, "low_price": 862, "month": "04", "start_price": 881.93, "total_price": 8877979, "volume": 27426, "volume_price": 112950, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.08, "per": 6.78}, {"date": "20180405", "market": "KOSDAQ", "name": "금융", "compare": 6.54, "fluc_ratio": 0.76, "high_price": 878.12, "last_price": 871.94, "low_price": 864.91, "month": "04", "start_price": 877.74, "total_price": 8943540, "volume": 26280, "volume_price": 128545, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.09, "per": 6.83}, {"date": "20180406", "market": "KOSDAQ", "name": "금융", "compare": -5.42, "fluc_ratio": -0.62, "high_price": 872.33, "last_price": 866.52, "low_price": 863.88, "month": "04", "start_price": 869.32, "total_price": 8925077, "volume": 22633, "volume_price": 76308, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.08, "per": 6.79}, {"date": "20180409", "market": "KOSDAQ", "name": "금융", "compare": 5.25, "fluc_ratio": 0.61, "high_price": 872.79, "last_price": 871.77, "low_price": 864.35, "month": "04", "start_price": 865.18, "total_price": 8979926, "volume": 19561, "volume_price": 101381, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.09, "per": 6.84}, {"date": "20180410", "market": "KOSDAQ", "name": "금융", "compare": -3.03, "fluc_ratio": -0.35, "high_price": 870.51, "last_price": 868.74, "low_price": 858.36, "month": "04", "start_price": 870.51, "total_price": 8948706, "volume": 27085, "volume_price": 90604, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.09, "per": 6.82}, {"date": "20180411", "market": "KOSDAQ", "name": "금융", "compare": 3.18, "fluc_ratio": 0.37, "high_price": 874.67, "last_price": 871.92, "low_price": 869.51, "month": "04", "start_price": 871.79, "total_price": 8981490, "volume": 24758, "volume_price": 71482, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.09, "per": 6.84}, {"date": "20180412", "market": "KOSDAQ", "name": "금융", "compare": 3.48, "fluc_ratio": 0.4, "high_price": 877.63, "last_price": 875.4, "low_price": 866.14, "month": "04", "start_price": 871.48, "total_price": 9017297, "volume": 42121, "volume_price": 140120, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.1, "per": 6.87}, {"date": "20180413", "market": "KOSDAQ", "name": "금융", "compare": 6.62, "fluc_ratio": 0.76, "high_price": 886.59, "last_price": 882.02, "low_price": 876.69, "month": "04", "start_price": 881.31, "total_price": 9085890, "volume": 52039, "volume_price": 159645, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.11, "per": 6.92}, {"date": "20180416", "market": "KOSDAQ", "name": "금융", "compare": 3.04, "fluc_ratio": 0.34, "high_price": 886.08, "last_price": 885.06, "low_price": 881.02, "month": "04", "start_price": 884.3, "total_price": 9120595, "volume": 33948, "volume_price": 111050, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.11, "per": 6.95}, {"date": "20180417", "market": "KOSDAQ", "name": "금융", "compare": 8.89, "fluc_ratio": 1, "high_price": 894.11, "last_price": 893.95, "low_price": 884.25, "month": "04", "start_price": 887.68, "total_price": 9198841, "volume": 31366, "volume_price": 122806, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.12, "per": 7.02}, {"date": "20180418", "market": "KOSDAQ", "name": "금융", "compare": -2.01, "fluc_ratio": -0.22, "high_price": 901.44, "last_price": 891.94, "low_price": 887.9, "month": "04", "start_price": 897.22, "total_price": 9178097, "volume": 31199, "volume_price": 125484, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.12, "per": 7}, {"date": "20180419", "market": "KOSDAQ", "name": "금융", "compare": 4.51, "fluc_ratio": 0.51, "high_price": 899.28, "last_price": 896.45, "low_price": 890.06, "month": "04", "start_price": 896, "total_price": 9226104, "volume": 43817, "volume_price": 157419, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.13, "per": 7.04}, {"date": "20180420", "market": "KOSDAQ", "name": "금융", "compare": 0.86, "fluc_ratio": 0.1, "high_price": 903.33, "last_price": 897.31, "low_price": 896.05, "month": "04", "start_price": 900.66, "total_price": 9018709, "volume": 24897, "volume_price": 83972, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.12, "per": 6.96}, {"date": "20180423", "market": "KOSDAQ", "name": "금융", "compare": -14.22, "fluc_ratio": -1.58, "high_price": 899.99, "last_price": 883.09, "low_price": 882.15, "month": "04", "start_price": 899.23, "total_price": 8875733, "volume": 27765, "volume_price": 93865, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.1, "per": 6.83}, {"date": "20180424", "market": "KOSDAQ", "name": "금융", "compare": 20.2, "fluc_ratio": 2.29, "high_price": 904.63, "last_price": 903.29, "low_price": 883.07, "month": "04", "start_price": 887.59, "total_price": 9078792, "volume": 116581, "volume_price": 359766, "year": "2018", "dividend_ratio": 0.68, "pbr": 1.12, "per": 6.99}, {"date": "20180425", "market": "KOSDAQ", "name": "금융", "compare": -13.12, "fluc_ratio": -1.45, "high_price": 901.38, "last_price": 890.17, "low_price": 884.56, "month": "04", "start_price": 899.73, "total_price": 8946915, "volume": 96037, "volume_price": 392072, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.11, "per": 6.89}, {"date": "20180426", "market": "KOSDAQ", "name": "금융", "compare": 4.49, "fluc_ratio": 0.5, "high_price": 896.08, "last_price": 894.66, "low_price": 886.72, "month": "04", "start_price": 889.92, "total_price": 8992029, "volume": 35015, "volume_price": 133137, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.11, "per": 6.92}, {"date": "20180427", "market": "KOSDAQ", "name": "금융", "compare": -0.79, "fluc_ratio": -0.09, "high_price": 903.93, "last_price": 893.87, "low_price": 889.65, "month": "04", "start_price": 897.37, "total_price": 8984129, "volume": 48703, "volume_price": 195893, "year": "2018", "dividend_ratio": 0.69, "pbr": 1.11, "per": 6.92}, {"date": "20180430", "market": "KOSDAQ", "name": "금융", "compare": -10.76, "fluc_ratio": -1.2, "high_price": 895.8, "last_price": 883.11, "low_price": 876.48, "month": "04", "start_price": 894.72, "total_price": 8876213, "volume": 30166, "volume_price": 117603, "year": "2018", "dividend_ratio": 0.7, "pbr": 1.1, "per": 6.83}, {"date": "20180502", "market": "KOSDAQ", "name": "금융", "compare": -7.72, "fluc_ratio": -0.87, "high_price": 880.34, "last_price": 875.39, "low_price": 869.44, "month": "05", "start_price": 877.41, "total_price": 8798584, "volume": 27816, "volume_price": 101646, "year": "2018", "dividend_ratio": 0.76, "pbr": 1.1, "per": 7.93}, {"date": "20180503", "market": "KOSDAQ", "name": "금융", "compare": -3.26, "fluc_ratio": -0.37, "high_price": 879.58, "last_price": 872.13, "low_price": 872.13, "month": "05", "start_price": 876.79, "total_price": 8765806, "volume": 24961, "volume_price": 94098, "year": "2018", "dividend_ratio": 0.76, "pbr": 1.09, "per": 7.9}, {"date": "20180504", "market": "KOSDAQ", "name": "금융", "compare": -7.75, "fluc_ratio": -0.89, "high_price": 881.12, "last_price": 864.38, "low_price": 864.38, "month": "05", "start_price": 880.36, "total_price": 8687992, "volume": 21689, "volume_price": 85219, "year": "2018", "dividend_ratio": 0.77, "pbr": 1.08, "per": 7.83}, {"date": "20180508", "market": "KOSDAQ", "name": "금융", "compare": -22.03, "fluc_ratio": -2.55, "high_price": 868.05, "last_price": 842.35, "low_price": 842.35, "month": "05", "start_price": 867.72, "total_price": 8474867, "volume": 19465, "volume_price": 76828, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.05, "per": 7.63}, {"date": "20180509", "market": "KOSDAQ", "name": "금융", "compare": 13.79, "fluc_ratio": 1.64, "high_price": 857.1, "last_price": 856.14, "low_price": 832.66, "month": "05", "start_price": 845, "total_price": 8613672, "volume": 17142, "volume_price": 61804, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.07, "per": 7.75}, {"date": "20180510", "market": "KOSDAQ", "name": "금융", "compare": -2.55, "fluc_ratio": -0.3, "high_price": 855.39, "last_price": 853.59, "low_price": 849.38, "month": "05", "start_price": 854.69, "total_price": 8587962, "volume": 14500, "volume_price": 55590, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.07, "per": 7.73}, {"date": "20180511", "market": "KOSDAQ", "name": "금융", "compare": 11.08, "fluc_ratio": 1.3, "high_price": 864.67, "last_price": 864.67, "low_price": 854.14, "month": "05", "start_price": 855.64, "total_price": 8709553, "volume": 25886, "volume_price": 145686, "year": "2018", "dividend_ratio": 0.77, "pbr": 1.08, "per": 7.83}, {"date": "20180514", "market": "KOSDAQ", "name": "금융", "compare": -9.61, "fluc_ratio": -1.11, "high_price": 859.78, "last_price": 855.06, "low_price": 851.36, "month": "05", "start_price": 857.87, "total_price": 8612667, "volume": 27080, "volume_price": 106478, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.07, "per": 7.73}, {"date": "20180515", "market": "KOSDAQ", "name": "금융", "compare": 2.86, "fluc_ratio": 0.33, "high_price": 861.93, "last_price": 857.92, "low_price": 854.99, "month": "05", "start_price": 858.74, "total_price": 8642023, "volume": 16257, "volume_price": 64707, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.07, "per": 7.76}, {"date": "20180516", "market": "KOSDAQ", "name": "금융", "compare": -12.63, "fluc_ratio": -1.47, "high_price": 854.43, "last_price": 845.29, "low_price": 841.2, "month": "05", "start_price": 853.35, "total_price": 8514813, "volume": 20299, "volume_price": 65320, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.06, "per": 7.64}, {"date": "20180517", "market": "KOSDAQ", "name": "금융", "compare": 1.97, "fluc_ratio": 0.23, "high_price": 850.84, "last_price": 847.26, "low_price": 842.7, "month": "05", "start_price": 845.85, "total_price": 8534623, "volume": 13186, "volume_price": 48001, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.06, "per": 7.66}, {"date": "20180518", "market": "KOSDAQ", "name": "금융", "compare": 6, "fluc_ratio": 0.71, "high_price": 853.48, "last_price": 853.26, "low_price": 845.6, "month": "05", "start_price": 846.52, "total_price": 8578400, "volume": 11991, "volume_price": 39737, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.07, "per": 7.7}, {"date": "20180521", "market": "KOSDAQ", "name": "금융", "compare": 5.08, "fluc_ratio": 0.6, "high_price": 862.6, "last_price": 858.34, "low_price": 854.76, "month": "05", "start_price": 858.17, "total_price": 8629773, "volume": 19125, "volume_price": 83196, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.07, "per": 7.74}, {"date": "20180523", "market": "KOSDAQ", "name": "금융", "compare": -4.77, "fluc_ratio": -0.56, "high_price": 859.81, "last_price": 853.57, "low_price": 850.59, "month": "05", "start_price": 858.49, "total_price": 8581773, "volume": 15193, "volume_price": 60381, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.07, "per": 7.7}, {"date": "20180524", "market": "KOSDAQ", "name": "금융", "compare": 0.75, "fluc_ratio": 0.09, "high_price": 857.13, "last_price": 854.32, "low_price": 851.12, "month": "05", "start_price": 855.41, "total_price": 8589347, "volume": 18042, "volume_price": 67026, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.07, "per": 7.71}, {"date": "20180525", "market": "KOSDAQ", "name": "금융", "compare": -13.05, "fluc_ratio": -1.53, "high_price": 848.39, "last_price": 841.27, "low_price": 839.58, "month": "05", "start_price": 845.02, "total_price": 8458166, "volume": 24087, "volume_price": 81607, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.05, "per": 7.6}, {"date": "20180528", "market": "KOSDAQ", "name": "금융", "compare": 6.98, "fluc_ratio": 0.83, "high_price": 848.66, "last_price": 848.25, "low_price": 841.07, "month": "05", "start_price": 843.47, "total_price": 8519864, "volume": 18650, "volume_price": 78493, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.06, "per": 7.66}, {"date": "20180529", "market": "KOSDAQ", "name": "금융", "compare": -1.11, "fluc_ratio": -0.13, "high_price": 852.61, "last_price": 847.14, "low_price": 844.97, "month": "05", "start_price": 846.13, "total_price": 8508711, "volume": 18063, "volume_price": 92766, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.06, "per": 7.65}, {"date": "20180530", "market": "KOSDAQ", "name": "금융", "compare": -2.77, "fluc_ratio": -0.33, "high_price": 851, "last_price": 844.37, "low_price": 838.59, "month": "05", "start_price": 847.78, "total_price": 8480873, "volume": 39469, "volume_price": 131137, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.06, "per": 7.63}, {"date": "20180531", "market": "KOSDAQ", "name": "금융", "compare": 6.22, "fluc_ratio": 0.74, "high_price": 850.59, "last_price": 850.59, "low_price": 843.27, "month": "05", "start_price": 847.71, "total_price": 8543299, "volume": 48500, "volume_price": 164735, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.06, "per": 7.68}, {"date": "20180601", "market": "KOSDAQ", "name": "금융", "compare": -5.67, "fluc_ratio": -0.67, "high_price": 849.8, "last_price": 844.92, "low_price": 841.86, "month": "06", "start_price": 848.27, "total_price": 8489497, "volume": 21651, "volume_price": 73898, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.06, "per": 7.63}, {"date": "20180604", "market": "KOSDAQ", "name": "금융", "compare": 0.12, "fluc_ratio": 0.01, "high_price": 850.67, "last_price": 845.04, "low_price": 844.07, "month": "06", "start_price": 847.4, "total_price": 8490670, "volume": 31661, "volume_price": 100762, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.06, "per": 7.64}, {"date": "20180605", "market": "KOSDAQ", "name": "금융", "compare": -0.54, "fluc_ratio": -0.06, "high_price": 850.91, "last_price": 844.5, "low_price": 843.02, "month": "06", "start_price": 848.55, "total_price": 8464399, "volume": 22776, "volume_price": 98132, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.04, "per": 22.99}, {"date": "20180607", "market": "KOSDAQ", "name": "금융", "compare": 7.43, "fluc_ratio": 0.88, "high_price": 851.98, "last_price": 851.93, "low_price": 845.46, "month": "06", "start_price": 848.03, "total_price": 8538943, "volume": 17619, "volume_price": 72658, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.05, "per": 23.2}, {"date": "20180608", "market": "KOSDAQ", "name": "금융", "compare": -1.57, "fluc_ratio": -0.18, "high_price": 854.55, "last_price": 850.36, "low_price": 846.24, "month": "06", "start_price": 851.43, "total_price": 8533923, "volume": 35402, "volume_price": 112745, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.04, "per": 23.15}, {"date": "20180611", "market": "KOSDAQ", "name": "금융", "compare": -13.61, "fluc_ratio": -1.6, "high_price": 850.09, "last_price": 836.75, "low_price": 835.19, "month": "06", "start_price": 849.11, "total_price": 8397371, "volume": 26538, "volume_price": 93963, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.03, "per": 22.78}, {"date": "20180612", "market": "KOSDAQ", "name": "금융", "compare": -0.68, "fluc_ratio": -0.08, "high_price": 842.07, "last_price": 836.07, "low_price": 832.87, "month": "06", "start_price": 838.8, "total_price": 8390574, "volume": 17740, "volume_price": 61617, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.03, "per": 22.76}, {"date": "20180614", "market": "KOSDAQ", "name": "금융", "compare": -12.48, "fluc_ratio": -1.49, "high_price": 836.8, "last_price": 823.59, "low_price": 818.46, "month": "06", "start_price": 836.8, "total_price": 8265272, "volume": 19167, "volume_price": 70778, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.01, "per": 22.39}, {"date": "20180615", "market": "KOSDAQ", "name": "금융", "compare": -3.31, "fluc_ratio": -0.4, "high_price": 828.18, "last_price": 820.28, "low_price": 819.49, "month": "06", "start_price": 824.43, "total_price": 8234581, "volume": 14167, "volume_price": 53827, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.01, "per": 22.3}, {"date": "20180618", "market": "KOSDAQ", "name": "금융", "compare": -25.09, "fluc_ratio": -3.06, "high_price": 820.88, "last_price": 795.19, "low_price": 788.73, "month": "06", "start_price": 819.82, "total_price": 7983078, "volume": 17244, "volume_price": 60824, "year": "2018", "dividend_ratio": 0.84, "pbr": 0.97, "per": 21.61}, {"date": "20180619", "market": "KOSDAQ", "name": "금융", "compare": -19.96, "fluc_ratio": -2.51, "high_price": 800.15, "last_price": 775.23, "low_price": 775.23, "month": "06", "start_price": 794.64, "total_price": 7782697, "volume": 18121, "volume_price": 62968, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.95, "per": 21.06}, {"date": "20180620", "market": "KOSDAQ", "name": "금융", "compare": 15.51, "fluc_ratio": 2, "high_price": 791.58, "last_price": 790.74, "low_price": 774.57, "month": "06", "start_price": 774.65, "total_price": 7938433, "volume": 15974, "volume_price": 56002, "year": "2018", "dividend_ratio": 0.84, "pbr": 0.97, "per": 21.49}, {"date": "20180621", "market": "KOSDAQ", "name": "금융", "compare": -3.24, "fluc_ratio": -0.41, "high_price": 796.21, "last_price": 787.5, "low_price": 787.34, "month": "06", "start_price": 790.54, "total_price": 7905970, "volume": 13912, "volume_price": 48837, "year": "2018", "dividend_ratio": 0.85, "pbr": 0.97, "per": 21.4}, {"date": "20180622", "market": "KOSDAQ", "name": "금융", "compare": 5.32, "fluc_ratio": 0.68, "high_price": 794.39, "last_price": 792.82, "low_price": 779.82, "month": "06", "start_price": 788.96, "total_price": 7959297, "volume": 34194, "volume_price": 102465, "year": "2018", "dividend_ratio": 0.84, "pbr": 0.97, "per": 21.55}, {"date": "20180625", "market": "KOSDAQ", "name": "금융", "compare": -2.43, "fluc_ratio": -0.31, "high_price": 790.88, "last_price": 790.39, "low_price": 785.18, "month": "06", "start_price": 788.84, "total_price": 7935970, "volume": 11502, "volume_price": 37508, "year": "2018", "dividend_ratio": 0.84, "pbr": 0.97, "per": 21.48}, {"date": "20180626", "market": "KOSDAQ", "name": "금융", "compare": -4.13, "fluc_ratio": -0.52, "high_price": 788, "last_price": 786.26, "low_price": 777.8, "month": "06", "start_price": 786.61, "total_price": 7894430, "volume": 12948, "volume_price": 48015, "year": "2018", "dividend_ratio": 0.85, "pbr": 0.96, "per": 21.37}, {"date": "20180627", "market": "KOSDAQ", "name": "금융", "compare": -6.39, "fluc_ratio": -0.81, "high_price": 793.2, "last_price": 779.87, "low_price": 779.87, "month": "06", "start_price": 784.52, "total_price": 7830330, "volume": 15994, "volume_price": 52623, "year": "2018", "dividend_ratio": 0.86, "pbr": 0.96, "per": 21.19}, {"date": "20180628", "market": "KOSDAQ", "name": "금융", "compare": -10.45, "fluc_ratio": -1.34, "high_price": 781.9, "last_price": 769.42, "low_price": 769.02, "month": "06", "start_price": 779.26, "total_price": 7727557, "volume": 14805, "volume_price": 42449, "year": "2018", "dividend_ratio": 0.81, "pbr": 0.99, "per": 22.72}, {"date": "20180629", "market": "KOSDAQ", "name": "금융", "compare": 6.18, "fluc_ratio": 0.8, "high_price": 775.6, "last_price": 775.6, "low_price": 763.12, "month": "06", "start_price": 773.02, "total_price": 7783930, "volume": 28018, "volume_price": 92718, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.0, "per": 22.9}, {"date": "20180702", "market": "KOSDAQ", "name": "금융", "compare": -21.65, "fluc_ratio": -2.79, "high_price": 774.63, "last_price": 753.95, "low_price": 751.9, "month": "07", "start_price": 771.91, "total_price": 7573164, "volume": 24342, "volume_price": 98128, "year": "2018", "dividend_ratio": 0.83, "pbr": 0.97, "per": 22.25}, {"date": "20180703", "market": "KOSDAQ", "name": "금융", "compare": 5.3, "fluc_ratio": 0.7, "high_price": 764.83, "last_price": 759.25, "low_price": 746.12, "month": "07", "start_price": 758.61, "total_price": 7629862, "volume": 26640, "volume_price": 102347, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.98, "per": 22.41}, {"date": "20180704", "market": "KOSDAQ", "name": "금융", "compare": 5.36, "fluc_ratio": 0.71, "high_price": 770.54, "last_price": 764.61, "low_price": 757.17, "month": "07", "start_price": 759.11, "total_price": 7691811, "volume": 89894, "volume_price": 194153, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.98, "per": 22.57}, {"date": "20180705", "market": "KOSDAQ", "name": "금융", "compare": -2.75, "fluc_ratio": -0.36, "high_price": 767.75, "last_price": 761.86, "low_price": 752.96, "month": "07", "start_price": 765.43, "total_price": 7667528, "volume": 26108, "volume_price": 75235, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.98, "per": 22.49}, {"date": "20180706", "market": "KOSDAQ", "name": "금융", "compare": 6.58, "fluc_ratio": 0.86, "high_price": 768.6, "last_price": 768.44, "low_price": 750.51, "month": "07", "start_price": 759.84, "total_price": 7928714, "volume": 48368, "volume_price": 237578, "year": "2018", "dividend_ratio": 0.81, "pbr": 0.99, "per": 22.69}, {"date": "20180709", "market": "KOSDAQ", "name": "금융", "compare": -6.64, "fluc_ratio": -0.86, "high_price": 769.59, "last_price": 761.8, "low_price": 759.71, "month": "07", "start_price": 767.77, "total_price": 7871673, "volume": 29534, "volume_price": 118957, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.0, "per": 22.68}, {"date": "20180710", "market": "KOSDAQ", "name": "금융", "compare": 11.96, "fluc_ratio": 1.57, "high_price": 773.94, "last_price": 773.76, "low_price": 764.7, "month": "07", "start_price": 765.7, "total_price": 7991576, "volume": 27673, "volume_price": 142979, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.02, "per": 23.04}, {"date": "20180711", "market": "KOSDAQ", "name": "금융", "compare": -9.38, "fluc_ratio": -1.21, "high_price": 773.43, "last_price": 764.38, "low_price": 763.7, "month": "07", "start_price": 768.67, "total_price": 7899395, "volume": 33213, "volume_price": 122077, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.01, "per": 22.75}, {"date": "20180712", "market": "KOSDAQ", "name": "금융", "compare": 10.39, "fluc_ratio": 1.36, "high_price": 775.89, "last_price": 774.77, "low_price": 765.45, "month": "07", "start_price": 765.62, "total_price": 7997442, "volume": 17432, "volume_price": 84544, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.02, "per": 23.07}, {"date": "20180713", "market": "KOSDAQ", "name": "금융", "compare": 6.74, "fluc_ratio": 0.87, "high_price": 781.74, "last_price": 781.51, "low_price": 774.16, "month": "07", "start_price": 777.62, "total_price": 8059025, "volume": 14112, "volume_price": 54805, "year": "2018", "dividend_ratio": 0.78, "pbr": 1.03, "per": 23.27}, {"date": "20180716", "market": "KOSDAQ", "name": "금융", "compare": -7.01, "fluc_ratio": -0.9, "high_price": 783.49, "last_price": 774.5, "low_price": 772.55, "month": "07", "start_price": 783.23, "total_price": 7983882, "volume": 12014, "volume_price": 53366, "year": "2018", "dividend_ratio": 0.75, "pbr": 1.06, "per": 23.93}, {"date": "20180717", "market": "KOSDAQ", "name": "금융", "compare": 4.89, "fluc_ratio": 0.63, "high_price": 783.35, "last_price": 779.39, "low_price": 773.54, "month": "07", "start_price": 776.47, "total_price": 8041938, "volume": 85344, "volume_price": 270605, "year": "2018", "dividend_ratio": 0.75, "pbr": 1.07, "per": 24.08}, {"date": "20180718", "market": "KOSDAQ", "name": "금융", "compare": -0.62, "fluc_ratio": -0.08, "high_price": 793.16, "last_price": 778.77, "low_price": 772.87, "month": "07", "start_price": 781.62, "total_price": 7998222, "volume": 85093, "volume_price": 323684, "year": "2018", "dividend_ratio": 0.74, "pbr": 1.09, "per": 24.54}, {"date": "20180719", "market": "KOSDAQ", "name": "금융", "compare": -18.21, "fluc_ratio": -2.34, "high_price": 780.69, "last_price": 760.56, "low_price": 760.05, "month": "07", "start_price": 780, "total_price": 7819323, "volume": 30412, "volume_price": 119852, "year": "2018", "dividend_ratio": 0.75, "pbr": 1.06, "per": 23.96}, {"date": "20180720", "market": "KOSDAQ", "name": "금융", "compare": -3.92, "fluc_ratio": -0.52, "high_price": 767.76, "last_price": 756.64, "low_price": 754.5, "month": "07", "start_price": 759.79, "total_price": 7785593, "volume": 49680, "volume_price": 187555, "year": "2018", "dividend_ratio": 0.76, "pbr": 1.06, "per": 23.83}, {"date": "20180723", "market": "KOSDAQ", "name": "금융", "compare": -27.53, "fluc_ratio": -3.64, "high_price": 755.69, "last_price": 729.11, "low_price": 727.92, "month": "07", "start_price": 755.69, "total_price": 7497567, "volume": 36755, "volume_price": 141317, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.02, "per": 22.92}, {"date": "20180724", "market": "KOSDAQ", "name": "금융", "compare": 2.49, "fluc_ratio": 0.34, "high_price": 737.56, "last_price": 731.6, "low_price": 727.82, "month": "07", "start_price": 732.19, "total_price": 7521567, "volume": 25279, "volume_price": 96234, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.02, "per": 23}, {"date": "20180725", "market": "KOSDAQ", "name": "금융", "compare": -4.21, "fluc_ratio": -0.58, "high_price": 745.05, "last_price": 727.39, "low_price": 721.42, "month": "07", "start_price": 737.67, "total_price": 7480406, "volume": 100690, "volume_price": 380763, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.01, "per": 22.87}, {"date": "20180726", "market": "KOSDAQ", "name": "금융", "compare": 14.56, "fluc_ratio": 2, "high_price": 742.52, "last_price": 741.95, "low_price": 726.42, "month": "07", "start_price": 729.08, "total_price": 7611976, "volume": 25080, "volume_price": 99940, "year": "2018", "dividend_ratio": 0.77, "pbr": 1.03, "per": 23.33}, {"date": "20180727", "market": "KOSDAQ", "name": "금융", "compare": 3.36, "fluc_ratio": 0.45, "high_price": 747.76, "last_price": 745.31, "low_price": 739.62, "month": "07", "start_price": 741.03, "total_price": 7640412, "volume": 30014, "volume_price": 132308, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.0, "per": 22.62}, {"date": "20180730", "market": "KOSDAQ", "name": "금융", "compare": -2.89, "fluc_ratio": -0.39, "high_price": 747.5, "last_price": 742.42, "low_price": 735.87, "month": "07", "start_price": 744.32, "total_price": 7621808, "volume": 21427, "volume_price": 80015, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.0, "per": 22.53}, {"date": "20180731", "market": "KOSDAQ", "name": "금융", "compare": 3.6, "fluc_ratio": 0.48, "high_price": 746.02, "last_price": 746.02, "low_price": 739.23, "month": "07", "start_price": 743.15, "total_price": 7666176, "volume": 19601, "volume_price": 71853, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.0, "per": 22.64}, {"date": "20180801", "market": "KOSDAQ", "name": "금융", "compare": 5.44, "fluc_ratio": 0.73, "high_price": 751.46, "last_price": 751.46, "low_price": 742.61, "month": "08", "start_price": 744.64, "total_price": 7717461, "volume": 21953, "volume_price": 89028, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.01, "per": 22.81}, {"date": "20180802", "market": "KOSDAQ", "name": "금융", "compare": -6.92, "fluc_ratio": -0.92, "high_price": 751.8, "last_price": 744.54, "low_price": 742.66, "month": "08", "start_price": 750.68, "total_price": 7649586, "volume": 19912, "volume_price": 74280, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.0, "per": 22.61}, {"date": "20180803", "market": "KOSDAQ", "name": "금융", "compare": 7.34, "fluc_ratio": 0.99, "high_price": 752.74, "last_price": 751.88, "low_price": 745.05, "month": "08", "start_price": 746.61, "total_price": 7718046, "volume": 16575, "volume_price": 57595, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.01, "per": 22.83}, {"date": "20180806", "market": "KOSDAQ", "name": "금융", "compare": -2.19, "fluc_ratio": -0.29, "high_price": 756.03, "last_price": 749.69, "low_price": 748.44, "month": "08", "start_price": 752.41, "total_price": 7700999, "volume": 17835, "volume_price": 63016, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.01, "per": 22.77}, {"date": "20180807", "market": "KOSDAQ", "name": "금융", "compare": 1.58, "fluc_ratio": 0.21, "high_price": 752.89, "last_price": 751.27, "low_price": 744.58, "month": "08", "start_price": 752.47, "total_price": 7714935, "volume": 12199, "volume_price": 42710, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.01, "per": 22.81}, {"date": "20180808", "market": "KOSDAQ", "name": "금융", "compare": 2.53, "fluc_ratio": 0.34, "high_price": 755.76, "last_price": 753.8, "low_price": 750.62, "month": "08", "start_price": 754.21, "total_price": 7733144, "volume": 11476, "volume_price": 45580, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.02, "per": 22.89}, {"date": "20180809", "market": "KOSDAQ", "name": "금융", "compare": -1.74, "fluc_ratio": -0.23, "high_price": 753.65, "last_price": 752.06, "low_price": 747.76, "month": "08", "start_price": 752.92, "total_price": 7709805, "volume": 13584, "volume_price": 51713, "year": "2018", "dividend_ratio": 0.79, "pbr": 1.01, "per": 22.84}, {"date": "20180810", "market": "KOSDAQ", "name": "금융", "compare": -6.97, "fluc_ratio": -0.93, "high_price": 753.19, "last_price": 745.09, "low_price": 742.43, "month": "08", "start_price": 753.19, "total_price": 7638488, "volume": 11903, "volume_price": 40222, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.0, "per": 22.62}, {"date": "20180813", "market": "KOSDAQ", "name": "금융", "compare": -26.77, "fluc_ratio": -3.59, "high_price": 742.11, "last_price": 718.32, "low_price": 716.87, "month": "08", "start_price": 742.08, "total_price": 7367954, "volume": 14375, "volume_price": 46941, "year": "2018", "dividend_ratio": 0.83, "pbr": 0.97, "per": 21.8}, {"date": "20180814", "market": "KOSDAQ", "name": "금융", "compare": 7.09, "fluc_ratio": 0.99, "high_price": 726.89, "last_price": 725.41, "low_price": 719.61, "month": "08", "start_price": 719.61, "total_price": 7438069, "volume": 9198, "volume_price": 33559, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.98, "per": 22.02}, {"date": "20180816", "market": "KOSDAQ", "name": "금융", "compare": -6.22, "fluc_ratio": -0.86, "high_price": 720.27, "last_price": 719.19, "low_price": 710.9, "month": "08", "start_price": 719.98, "total_price": 7374356, "volume": 11491, "volume_price": 42882, "year": "2018", "dividend_ratio": 0.83, "pbr": 0.97, "per": 21.83}, {"date": "20180817", "market": "KOSDAQ", "name": "금융", "compare": 2.98, "fluc_ratio": 0.41, "high_price": 725.97, "last_price": 722.17, "low_price": 720.23, "month": "08", "start_price": 721.3, "total_price": 7406972, "volume": 9858, "volume_price": 39665, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.97, "per": 21.92}, {"date": "20180820", "market": "KOSDAQ", "name": "금융", "compare": -2.11, "fluc_ratio": -0.29, "high_price": 728.88, "last_price": 720.06, "low_price": 719.67, "month": "08", "start_price": 725.56, "total_price": 7385315, "volume": 14076, "volume_price": 65602, "year": "2018", "dividend_ratio": 0.83, "pbr": 0.97, "per": 21.85}, {"date": "20180821", "market": "KOSDAQ", "name": "금융", "compare": 11.23, "fluc_ratio": 1.56, "high_price": 731.93, "last_price": 731.29, "low_price": 719.92, "month": "08", "start_price": 720.44, "total_price": 7502566, "volume": 15073, "volume_price": 59119, "year": "2018", "dividend_ratio": 0.81, "pbr": 0.98, "per": 22.2}, {"date": "20180822", "market": "KOSDAQ", "name": "금융", "compare": -2.59, "fluc_ratio": -0.35, "high_price": 734.17, "last_price": 728.7, "low_price": 726.81, "month": "08", "start_price": 732.52, "total_price": 7481918, "volume": 42761, "volume_price": 161940, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.98, "per": 22.12}, {"date": "20180823", "market": "KOSDAQ", "name": "금융", "compare": 1.55, "fluc_ratio": 0.21, "high_price": 732.42, "last_price": 730.25, "low_price": 724.56, "month": "08", "start_price": 728.83, "total_price": 7491143, "volume": 22820, "volume_price": 96019, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.98, "per": 22.1}, {"date": "20180824", "market": "KOSDAQ", "name": "금융", "compare": 9.44, "fluc_ratio": 1.29, "high_price": 740.62, "last_price": 739.69, "low_price": 727.43, "month": "08", "start_price": 729.1, "total_price": 7581942, "volume": 25735, "volume_price": 108053, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.0, "per": 22.39}, {"date": "20180827", "market": "KOSDAQ", "name": "금융", "compare": 4.58, "fluc_ratio": 0.62, "high_price": 745.56, "last_price": 744.27, "low_price": 737.47, "month": "08", "start_price": 740.29, "total_price": 7618703, "volume": 19100, "volume_price": 87430, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.0, "per": 22.51}, {"date": "20180828", "market": "KOSDAQ", "name": "금융", "compare": -2.78, "fluc_ratio": -0.37, "high_price": 748.87, "last_price": 741.49, "low_price": 740.36, "month": "08", "start_price": 747.38, "total_price": 7592142, "volume": 24986, "volume_price": 101242, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.0, "per": 22.42}, {"date": "20180829", "market": "KOSDAQ", "name": "금융", "compare": 5.05, "fluc_ratio": 0.68, "high_price": 747.52, "last_price": 746.54, "low_price": 739.67, "month": "08", "start_price": 746.25, "total_price": 7645871, "volume": 29918, "volume_price": 119747, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.01, "per": 22.58}, {"date": "20180830", "market": "KOSDAQ", "name": "금융", "compare": -3.21, "fluc_ratio": -0.43, "high_price": 748.47, "last_price": 743.33, "low_price": 740.6, "month": "08", "start_price": 747.35, "total_price": 7627831, "volume": 17380, "volume_price": 70745, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.0, "per": 22.48}, {"date": "20180831", "market": "KOSDAQ", "name": "금융", "compare": 4.77, "fluc_ratio": 0.64, "high_price": 748.89, "last_price": 748.1, "low_price": 738.84, "month": "08", "start_price": 740.73, "total_price": 7679570, "volume": 13833, "volume_price": 60262, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.01, "per": 22.63}, {"date": "20180903", "market": "KOSDAQ", "name": "금융", "compare": -1.39, "fluc_ratio": -0.19, "high_price": 750.27, "last_price": 746.71, "low_price": 741.37, "month": "09", "start_price": 749.42, "total_price": 7670868, "volume": 24366, "volume_price": 94936, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.01, "per": 22.58}, {"date": "20180904", "market": "KOSDAQ", "name": "금융", "compare": 4.07, "fluc_ratio": 0.55, "high_price": 751.64, "last_price": 750.78, "low_price": 745.65, "month": "09", "start_price": 746.92, "total_price": 7713516, "volume": 38836, "volume_price": 146077, "year": "2018", "dividend_ratio": 0.8, "pbr": 1.01, "per": 22.71}, {"date": "20180905", "market": "KOSDAQ", "name": "금융", "compare": -10.97, "fluc_ratio": -1.46, "high_price": 750.33, "last_price": 739.81, "low_price": 739.81, "month": "09", "start_price": 750.23, "total_price": 7606952, "volume": 24098, "volume_price": 100389, "year": "2018", "dividend_ratio": 0.81, "pbr": 1.0, "per": 22.37}, {"date": "20180906", "market": "KOSDAQ", "name": "금융", "compare": -2.29, "fluc_ratio": -0.31, "high_price": 740.12, "last_price": 737.52, "low_price": 732.97, "month": "09", "start_price": 738.48, "total_price": 7580124, "volume": 20351, "volume_price": 83252, "year": "2018", "dividend_ratio": 0.81, "pbr": 0.99, "per": 22.3}, {"date": "20180907", "market": "KOSDAQ", "name": "금융", "compare": -4.33, "fluc_ratio": -0.59, "high_price": 737.38, "last_price": 733.19, "low_price": 729.61, "month": "09", "start_price": 736.46, "total_price": 7533242, "volume": 16314, "volume_price": 61768, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.99, "per": 22.16}, {"date": "20180910", "market": "KOSDAQ", "name": "금융", "compare": -3.25, "fluc_ratio": -0.44, "high_price": 732.91, "last_price": 729.94, "low_price": 727.3, "month": "09", "start_price": 732.85, "total_price": 7502083, "volume": 14104, "volume_price": 56003, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.95, "per": 43.79}, {"date": "20180911", "market": "KOSDAQ", "name": "금융", "compare": 4.99, "fluc_ratio": 0.68, "high_price": 735.22, "last_price": 734.93, "low_price": 728.81, "month": "09", "start_price": 730.94, "total_price": 7545703, "volume": 9840, "volume_price": 37666, "year": "2018", "dividend_ratio": 0.81, "pbr": 0.95, "per": 44.05}, {"date": "20180912", "market": "KOSDAQ", "name": "금융", "compare": 1.49, "fluc_ratio": 0.2, "high_price": 743.46, "last_price": 736.42, "low_price": 733.73, "month": "09", "start_price": 737.81, "total_price": 7581609, "volume": 16308, "volume_price": 73068, "year": "2018", "dividend_ratio": 0.81, "pbr": 0.96, "per": 44.3}, {"date": "20180913", "market": "KOSDAQ", "name": "금융", "compare": 6.12, "fluc_ratio": 0.83, "high_price": 742.54, "last_price": 742.54, "low_price": 735.73, "month": "09", "start_price": 738.66, "total_price": 7658869, "volume": 11424, "volume_price": 41711, "year": "2018", "dividend_ratio": 0.8, "pbr": 0.97, "per": 44.67}, {"date": "20180914", "market": "KOSDAQ", "name": "금융", "compare": 1.76, "fluc_ratio": 0.24, "high_price": 749.41, "last_price": 744.3, "low_price": 743.32, "month": "09", "start_price": 743.86, "total_price": 7680558, "volume": 27097, "volume_price": 124652, "year": "2018", "dividend_ratio": 0.8, "pbr": 0.97, "per": 44.78}, {"date": "20180917", "market": "KOSDAQ", "name": "금융", "compare": -6.31, "fluc_ratio": -0.85, "high_price": 744.93, "last_price": 737.99, "low_price": 734.56, "month": "09", "start_price": 744.93, "total_price": 7617073, "volume": 14245, "volume_price": 56904, "year": "2018", "dividend_ratio": 0.81, "pbr": 0.96, "per": 44.4}, {"date": "20180918", "market": "KOSDAQ", "name": "금융", "compare": -7.32, "fluc_ratio": -0.99, "high_price": 735.31, "last_price": 730.67, "low_price": 729.18, "month": "09", "start_price": 735.29, "total_price": 7545060, "volume": 13732, "volume_price": 52652, "year": "2018", "dividend_ratio": 0.81, "pbr": 0.95, "per": 43.95}, {"date": "20180919", "market": "KOSDAQ", "name": "금융", "compare": -2.51, "fluc_ratio": -0.34, "high_price": 737.22, "last_price": 728.16, "low_price": 728.16, "month": "09", "start_price": 732.48, "total_price": 7518161, "volume": 22390, "volume_price": 106147, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.95, "per": 43.79}, {"date": "20180920", "market": "KOSDAQ", "name": "금융", "compare": -5.62, "fluc_ratio": -0.77, "high_price": 731.89, "last_price": 722.54, "low_price": 721.76, "month": "09", "start_price": 728.33, "total_price": 7464750, "volume": 16260, "volume_price": 74999, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.94, "per": 43.46}, {"date": "20180921", "market": "KOSDAQ", "name": "금융", "compare": 3.33, "fluc_ratio": 0.46, "high_price": 727.57, "last_price": 725.87, "low_price": 721.79, "month": "09", "start_price": 727.25, "total_price": 7506444, "volume": 18600, "volume_price": 69035, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.95, "per": 43.66}, {"date": "20180927", "market": "KOSDAQ", "name": "금융", "compare": -0.42, "fluc_ratio": -0.06, "high_price": 728.16, "last_price": 725.45, "low_price": 722.72, "month": "09", "start_price": 725.95, "total_price": 7501076, "volume": 11248, "volume_price": 46153, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.95, "per": 43.63}, {"date": "20180928", "market": "KOSDAQ", "name": "금융", "compare": 6.16, "fluc_ratio": 0.85, "high_price": 735.43, "last_price": 731.61, "low_price": 727.93, "month": "09", "start_price": 728.99, "total_price": 7728793, "volume": 20619, "volume_price": 101959, "year": "2018", "dividend_ratio": 0.82, "pbr": 0.95, "per": 43.91}, {"date": "20181001", "market": "KOSDAQ", "name": "금융", "compare": 5.02, "fluc_ratio": 0.69, "high_price": 738.49, "last_price": 736.63, "low_price": 732.6, "month": "10", "start_price": 734.38, "total_price": 7781819, "volume": 15805, "volume_price": 76809, "year": "2018", "dividend_ratio": 0.81, "pbr": 0.96, "per": 44.22}, {"date": "20181002", "market": "KOSDAQ", "name": "금융", "compare": -14.51, "fluc_ratio": -1.97, "high_price": 736.39, "last_price": 722.12, "low_price": 721.62, "month": "10", "start_price": 736.21, "total_price": 7628605, "volume": 15443, "volume_price": 63415, "year": "2018", "dividend_ratio": 0.83, "pbr": 0.94, "per": 43.34}, {"date": "20181004", "market": "KOSDAQ", "name": "금융", "compare": -8.9, "fluc_ratio": -1.23, "high_price": 724.5, "last_price": 713.22, "low_price": 711.95, "month": "10", "start_price": 722.46, "total_price": 7602607, "volume": 14823, "volume_price": 75165, "year": "2018", "dividend_ratio": 0.84, "pbr": 0.93, "per": 42.8}, {"date": "20181005", "market": "KOSDAQ", "name": "금융", "compare": -10.08, "fluc_ratio": -1.41, "high_price": 715.8, "last_price": 703.14, "low_price": 700.34, "month": "10", "start_price": 711.52, "total_price": 7495167, "volume": 49180, "volume_price": 140459, "year": "2018", "dividend_ratio": 0.84, "pbr": 0.92, "per": 41.25}, {"date": "20181008", "market": "KOSDAQ", "name": "금융", "compare": -6.89, "fluc_ratio": -0.98, "high_price": 707.73, "last_price": 696.25, "low_price": 695, "month": "10", "start_price": 702.87, "total_price": 7421754, "volume": 15567, "volume_price": 53747, "year": "2018", "dividend_ratio": 0.85, "pbr": 0.91, "per": 40.84}, {"date": "20181010", "market": "KOSDAQ", "name": "금융", "compare": -21.64, "fluc_ratio": -3.11, "high_price": 697.69, "last_price": 674.61, "low_price": 674.38, "month": "10", "start_price": 693.77, "total_price": 7191020, "volume": 22597, "volume_price": 72773, "year": "2018", "dividend_ratio": 0.88, "pbr": 0.88, "per": 39.54}, {"date": "20181011", "market": "KOSDAQ", "name": "금융", "compare": -39.63, "fluc_ratio": -5.87, "high_price": 658.53, "last_price": 634.98, "low_price": 634.17, "month": "10", "start_price": 648.17, "total_price": 6771058, "volume": 20496, "volume_price": 73449, "year": "2018", "dividend_ratio": 0.93, "pbr": 0.83, "per": 37.19}, {"date": "20181012", "market": "KOSDAQ", "name": "금융", "compare": 13.21, "fluc_ratio": 2.08, "high_price": 649.05, "last_price": 648.19, "low_price": 627.3, "month": "10", "start_price": 627.3, "total_price": 6872741, "volume": 15628, "volume_price": 51696, "year": "2018", "dividend_ratio": 0.91, "pbr": 0.84, "per": 37.97}, {"date": "20181015", "market": "KOSDAQ", "name": "금융", "compare": -3.38, "fluc_ratio": -0.52, "high_price": 650.75, "last_price": 644.81, "low_price": 641.8, "month": "10", "start_price": 650.75, "total_price": 6836868, "volume": 14531, "volume_price": 51164, "year": "2018", "dividend_ratio": 0.92, "pbr": 0.84, "per": 37.77}, {"date": "20181016", "market": "KOSDAQ", "name": "금융", "compare": 7.59, "fluc_ratio": 1.18, "high_price": 656.69, "last_price": 652.4, "low_price": 647.61, "month": "10", "start_price": 648.08, "total_price": 6917344, "volume": 13613, "volume_price": 47711, "year": "2018", "dividend_ratio": 0.91, "pbr": 0.85, "per": 38.23}, {"date": "20181017", "market": "KOSDAQ", "name": "금융", "compare": 9.74, "fluc_ratio": 1.49, "high_price": 665.33, "last_price": 662.14, "low_price": 656.5, "month": "10", "start_price": 662.18, "total_price": 7020681, "volume": 12989, "volume_price": 50234, "year": "2018", "dividend_ratio": 0.89, "pbr": 0.86, "per": 38.8}, {"date": "20181018", "market": "KOSDAQ", "name": "금융", "compare": -1.79, "fluc_ratio": -0.27, "high_price": 665.41, "last_price": 660.35, "low_price": 657.23, "month": "10", "start_price": 661.25, "total_price": 7002521, "volume": 7771, "volume_price": 30502, "year": "2018", "dividend_ratio": 0.9, "pbr": 0.86, "per": 38.7}, {"date": "20181019", "market": "KOSDAQ", "name": "금융", "compare": 0.81, "fluc_ratio": 0.12, "high_price": 661.16, "last_price": 661.16, "low_price": 648.89, "month": "10", "start_price": 654.66, "total_price": 7011112, "volume": 8166, "volume_price": 28755, "year": "2018", "dividend_ratio": 0.9, "pbr": 0.86, "per": 38.75}, {"date": "20181022", "market": "KOSDAQ", "name": "금융", "compare": 4.66, "fluc_ratio": 0.7, "high_price": 665.82, "last_price": 665.82, "low_price": 657.43, "month": "10", "start_price": 660.36, "total_price": 7060555, "volume": 8759, "volume_price": 28912, "year": "2018", "dividend_ratio": 0.89, "pbr": 0.87, "per": 39.03}, {"date": "20181023", "market": "KOSDAQ", "name": "금융", "compare": -20.16, "fluc_ratio": -3.03, "high_price": 666.43, "last_price": 645.66, "low_price": 644.55, "month": "10", "start_price": 664.64, "total_price": 6846822, "volume": 10589, "volume_price": 34841, "year": "2018", "dividend_ratio": 0.92, "pbr": 0.84, "per": 37.83}, {"date": "20181024", "market": "KOSDAQ", "name": "금융", "compare": -8.06, "fluc_ratio": -1.25, "high_price": 654.84, "last_price": 637.6, "low_price": 635.9, "month": "10", "start_price": 652.42, "total_price": 6761322, "volume": 17986, "volume_price": 52967, "year": "2018", "dividend_ratio": 0.93, "pbr": 0.83, "per": 37.34}, {"date": "20181025", "market": "KOSDAQ", "name": "금융", "compare": -20.16, "fluc_ratio": -3.16, "high_price": 628.29, "last_price": 617.44, "low_price": 612.25, "month": "10", "start_price": 622.74, "total_price": 6547552, "volume": 15612, "volume_price": 46672, "year": "2018", "dividend_ratio": 0.96, "pbr": 0.8, "per": 36.15}, {"date": "20181026", "market": "KOSDAQ", "name": "금융", "compare": -16.81, "fluc_ratio": -2.72, "high_price": 624.55, "last_price": 600.63, "low_price": 596.06, "month": "10", "start_price": 624.3, "total_price": 6369303, "volume": 14208, "volume_price": 41550, "year": "2018", "dividend_ratio": 0.99, "pbr": 0.78, "per": 35.15}, {"date": "20181029", "market": "KOSDAQ", "name": "금융", "compare": -27.27, "fluc_ratio": -4.54, "high_price": 609.27, "last_price": 573.36, "low_price": 573.36, "month": "10", "start_price": 598.86, "total_price": 6065915, "volume": 15236, "volume_price": 43620, "year": "2018", "dividend_ratio": 1.04, "pbr": 0.74, "per": 33.46}, {"date": "20181030", "market": "KOSDAQ", "name": "금융", "compare": 13.22, "fluc_ratio": 2.31, "high_price": 588.47, "last_price": 586.58, "low_price": 560.33, "month": "10", "start_price": 562.48, "total_price": 6205851, "volume": 24504, "volume_price": 62561, "year": "2018", "dividend_ratio": 1.01, "pbr": 0.76, "per": 34.25}, {"date": "20181031", "market": "KOSDAQ", "name": "금융", "compare": 3.25, "fluc_ratio": 0.55, "high_price": 594.09, "last_price": 589.83, "low_price": 580.74, "month": "10", "start_price": 588.7, "total_price": 6249972, "volume": 19983, "volume_price": 44928, "year": "2018", "dividend_ratio": 1.01, "pbr": 0.77, "per": 34.44}, {"date": "20181101", "market": "KOSDAQ", "name": "금융", "compare": 5.46, "fluc_ratio": 0.93, "high_price": 606.45, "last_price": 595.29, "low_price": 594.81, "month": "11", "start_price": 594.84, "total_price": 6307785, "volume": 11703, "volume_price": 33280, "year": "2018", "dividend_ratio": 1.0, "pbr": 0.77, "per": 34.77}, {"date": "20181102", "market": "KOSDAQ", "name": "금융", "compare": 24.08, "fluc_ratio": 4.05, "high_price": 619.56, "last_price": 619.37, "low_price": 598.38, "month": "11", "start_price": 598.38, "total_price": 6562743, "volume": 14498, "volume_price": 37576, "year": "2018", "dividend_ratio": 0.96, "pbr": 0.81, "per": 36.2}, {"date": "20181105", "market": "KOSDAQ", "name": "금융", "compare": -1.05, "fluc_ratio": -0.17, "high_price": 619.01, "last_price": 618.32, "low_price": 607.21, "month": "11", "start_price": 615.47, "total_price": 6551622, "volume": 20206, "volume_price": 60306, "year": "2018", "dividend_ratio": 0.96, "pbr": 0.8, "per": 36.14}, {"date": "20181106", "market": "KOSDAQ", "name": "금융", "compare": 4.24, "fluc_ratio": 0.69, "high_price": 626.15, "last_price": 622.56, "low_price": 616.21, "month": "11", "start_price": 619.84, "total_price": 6596478, "volume": 16068, "volume_price": 81601, "year": "2018", "dividend_ratio": 0.95, "pbr": 0.81, "per": 36.39}, {"date": "20181107", "market": "KOSDAQ", "name": "금융", "compare": -11.7, "fluc_ratio": -1.88, "high_price": 629.66, "last_price": 610.86, "low_price": 608.77, "month": "11", "start_price": 626.88, "total_price": 6472510, "volume": 15256, "volume_price": 59375, "year": "2018", "dividend_ratio": 0.97, "pbr": 0.79, "per": 35.69}, {"date": "20181108", "market": "KOSDAQ", "name": "금융", "compare": 8.68, "fluc_ratio": 1.42, "high_price": 621.93, "last_price": 619.54, "low_price": 616.94, "month": "11", "start_price": 619.55, "total_price": 6552544, "volume": 8489, "volume_price": 32326, "year": "2018", "dividend_ratio": 0.96, "pbr": 0.81, "per": 36.21}, {"date": "20181109", "market": "KOSDAQ", "name": "금융", "compare": -2.45, "fluc_ratio": -0.4, "high_price": 622.05, "last_price": 617.09, "low_price": 613.37, "month": "11", "start_price": 621.83, "total_price": 6526633, "volume": 8092, "volume_price": 26825, "year": "2018", "dividend_ratio": 0.96, "pbr": 0.8, "per": 36.06}, {"date": "20181112", "market": "KOSDAQ", "name": "금융", "compare": -6.38, "fluc_ratio": -1.03, "high_price": 616.95, "last_price": 610.71, "low_price": 609.6, "month": "11", "start_price": 614.25, "total_price": 6459139, "volume": 16405, "volume_price": 35147, "year": "2018", "dividend_ratio": 0.97, "pbr": 0.79, "per": 35.68}, {"date": "20181113", "market": "KOSDAQ", "name": "금융", "compare": -3.24, "fluc_ratio": -0.53, "high_price": 608.65, "last_price": 607.47, "low_price": 593.5, "month": "11", "start_price": 602.69, "total_price": 6424858, "volume": 13390, "volume_price": 32576, "year": "2018", "dividend_ratio": 0.98, "pbr": 0.79, "per": 35.49}, {"date": "20181114", "market": "KOSDAQ", "name": "금융", "compare": 0.69, "fluc_ratio": 0.11, "high_price": 612.16, "last_price": 608.16, "low_price": 603.63, "month": "11", "start_price": 607.61, "total_price": 6432179, "volume": 15189, "volume_price": 38633, "year": "2018", "dividend_ratio": 0.98, "pbr": 0.79, "per": 35.53}, {"date": "20181115", "market": "KOSDAQ", "name": "금융", "compare": 9.81, "fluc_ratio": 1.61, "high_price": 617.97, "last_price": 617.97, "low_price": 602.64, "month": "11", "start_price": 606.95, "total_price": 6516449, "volume": 13354, "volume_price": 43287, "year": "2018", "dividend_ratio": 0.96, "pbr": 0.8, "per": 36.03}, {"date": "20181116", "market": "KOSDAQ", "name": "금융", "compare": 10.37, "fluc_ratio": 1.68, "high_price": 628.65, "last_price": 628.34, "low_price": 615.18, "month": "11", "start_price": 619.7, "total_price": 6625752, "volume": 12450, "volume_price": 38252, "year": "2018", "dividend_ratio": 0.95, "pbr": 0.82, "per": 36.64}, {"date": "20181119", "market": "KOSDAQ", "name": "금융", "compare": 10.4, "fluc_ratio": 1.66, "high_price": 638.74, "last_price": 638.74, "low_price": 628.93, "month": "11", "start_price": 629.76, "total_price": 6735425, "volume": 18559, "volume_price": 72346, "year": "2018", "dividend_ratio": 0.93, "pbr": 0.83, "per": 37.26}, {"date": "20181120", "market": "KOSDAQ", "name": "금융", "compare": -7.22, "fluc_ratio": -1.13, "high_price": 633.48, "last_price": 631.52, "low_price": 627.25, "month": "11", "start_price": 630.23, "total_price": 6659358, "volume": 18073, "volume_price": 49381, "year": "2018", "dividend_ratio": 0.94, "pbr": 0.82, "per": 36.83}, {"date": "20181121", "market": "KOSDAQ", "name": "금융", "compare": 0.38, "fluc_ratio": 0.06, "high_price": 631.9, "last_price": 631.9, "low_price": 619.38, "month": "11", "start_price": 625.98, "total_price": 6799812, "volume": 44601, "volume_price": 79074, "year": "2018", "dividend_ratio": 0.94, "pbr": 0.82, "per": 36.86}, {"date": "20181122", "market": "KOSDAQ", "name": "금융", "compare": -1.59, "fluc_ratio": -0.25, "high_price": 635.24, "last_price": 630.31, "low_price": 628.35, "month": "11", "start_price": 634.99, "total_price": 6782715, "volume": 43304, "volume_price": 122354, "year": "2018", "dividend_ratio": 0.97, "pbr": 0.82, "per": 34.96}, {"date": "20181123", "market": "KOSDAQ", "name": "금융", "compare": -6.58, "fluc_ratio": -1.04, "high_price": 631.63, "last_price": 623.73, "low_price": 622.68, "month": "11", "start_price": 630.4, "total_price": 6711936, "volume": 32337, "volume_price": 58593, "year": "2018", "dividend_ratio": 0.98, "pbr": 0.81, "per": 34.59}, {"date": "20181126", "market": "KOSDAQ", "name": "금융", "compare": 9.09, "fluc_ratio": 1.46, "high_price": 634.6, "last_price": 632.82, "low_price": 625.49, "month": "11", "start_price": 625.63, "total_price": 6809769, "volume": 27296, "volume_price": 73886, "year": "2018", "dividend_ratio": 0.96, "pbr": 0.83, "per": 35.1}, {"date": "20181127", "market": "KOSDAQ", "name": "금융", "compare": 1.46, "fluc_ratio": 0.23, "high_price": 635.69, "last_price": 634.28, "low_price": 630.89, "month": "11", "start_price": 635.33, "total_price": 6825485, "volume": 15481, "volume_price": 37186, "year": "2018", "dividend_ratio": 0.96, "pbr": 0.83, "per": 35.18}, {"date": "20181128", "market": "KOSDAQ", "name": "금융", "compare": 2.07, "fluc_ratio": 0.33, "high_price": 637.08, "last_price": 636.35, "low_price": 633.08, "month": "11", "start_price": 636.73, "total_price": 6847771, "volume": 14366, "volume_price": 38213, "year": "2018", "dividend_ratio": 0.96, "pbr": 0.83, "per": 35.3}, {"date": "20181129", "market": "KOSDAQ", "name": "금융", "compare": -4.35, "fluc_ratio": -0.68, "high_price": 643.62, "last_price": 632, "low_price": 630.77, "month": "11", "start_price": 642.14, "total_price": 6800954, "volume": 15595, "volume_price": 47746, "year": "2018", "dividend_ratio": 0.96, "pbr": 0.83, "per": 35.06}, {"date": "20181130", "market": "KOSDAQ", "name": "금융", "compare": -3.01, "fluc_ratio": -0.48, "high_price": 634.76, "last_price": 628.99, "low_price": 626.36, "month": "11", "start_price": 632.44, "total_price": 6777841, "volume": 10817, "volume_price": 29904, "year": "2018", "dividend_ratio": 0.97, "pbr": 0.82, "per": 34.89}, {"date": "20181203", "market": "KOSDAQ", "name": "금융", "compare": 13.39, "fluc_ratio": 2.13, "high_price": 643.32, "last_price": 642.38, "low_price": 634.93, "month": "12", "start_price": 635.56, "total_price": 6922081, "volume": 16373, "volume_price": 46635, "year": "2018", "dividend_ratio": 0.95, "pbr": 0.84, "per": 35.64}, {"date": "20181204", "market": "KOSDAQ", "name": "금융", "compare": -0.71, "fluc_ratio": -0.11, "high_price": 643.18, "last_price": 641.67, "low_price": 638.03, "month": "12", "start_price": 641.79, "total_price": 6789675, "volume": 16424, "volume_price": 37911, "year": "2018", "dividend_ratio": 0.97, "pbr": 0.84, "per": 36.65}, {"date": "20181205", "market": "KOSDAQ", "name": "금융", "compare": -5.11, "fluc_ratio": -0.8, "high_price": 637.95, "last_price": 636.56, "low_price": 630.74, "month": "12", "start_price": 631.23, "total_price": 6743078, "volume": 11009, "volume_price": 31293, "year": "2018", "dividend_ratio": 0.97, "pbr": 0.83, "per": 36.35}, {"date": "20181206", "market": "KOSDAQ", "name": "금융", "compare": -14.4, "fluc_ratio": -2.26, "high_price": 636.28, "last_price": 622.16, "low_price": 620.32, "month": "12", "start_price": 635.53, "total_price": 6590570, "volume": 21717, "volume_price": 57342, "year": "2018", "dividend_ratio": 1.0, "pbr": 0.82, "per": 35.51}, {"date": "20181207", "market": "KOSDAQ", "name": "금융", "compare": 2.7, "fluc_ratio": 0.43, "high_price": 629.2, "last_price": 624.86, "low_price": 620.86, "month": "12", "start_price": 627.12, "total_price": 6629537, "volume": 10437, "volume_price": 27363, "year": "2018", "dividend_ratio": 0.99, "pbr": 0.77, "per": 21.48}, {"date": "20181210", "market": "KOSDAQ", "name": "금융", "compare": -11.61, "fluc_ratio": -1.86, "high_price": 621.24, "last_price": 613.25, "low_price": 611.66, "month": "12", "start_price": 618.23, "total_price": 6506334, "volume": 8338, "volume_price": 24660, "year": "2018", "dividend_ratio": 1.01, "pbr": 0.76, "per": 21.08}, {"date": "20181211", "market": "KOSDAQ", "name": "금융", "compare": 2.82, "fluc_ratio": 0.46, "high_price": 618.28, "last_price": 616.07, "low_price": 609.76, "month": "12", "start_price": 615.88, "total_price": 6525168, "volume": 13742, "volume_price": 35353, "year": "2018", "dividend_ratio": 1.0, "pbr": 0.76, "per": 21.14}, {"date": "20181212", "market": "KOSDAQ", "name": "금융", "compare": 7.3, "fluc_ratio": 1.18, "high_price": 624.56, "last_price": 623.37, "low_price": 616.71, "month": "12", "start_price": 616.76, "total_price": 6611973, "volume": 9796, "volume_price": 28590, "year": "2018", "dividend_ratio": 0.99, "pbr": 0.77, "per": 21.4}, {"date": "20181213", "market": "KOSDAQ", "name": "금융", "compare": 4.47, "fluc_ratio": 0.72, "high_price": 629.63, "last_price": 627.84, "low_price": 622.38, "month": "12", "start_price": 625.67, "total_price": 6659383, "volume": 15577, "volume_price": 37894, "year": "2018", "dividend_ratio": 0.98, "pbr": 0.77, "per": 21.55}, {"date": "20181214", "market": "KOSDAQ", "name": "금융", "compare": -5.87, "fluc_ratio": -0.93, "high_price": 629.73, "last_price": 621.97, "low_price": 617.7, "month": "12", "start_price": 629.65, "total_price": 6597167, "volume": 11545, "volume_price": 30920, "year": "2018", "dividend_ratio": 0.99, "pbr": 0.77, "per": 21.35}, {"date": "20181217", "market": "KOSDAQ", "name": "금융", "compare": -0.28, "fluc_ratio": -0.05, "high_price": 623.01, "last_price": 621.69, "low_price": 614.23, "month": "12", "start_price": 620.64, "total_price": 6594558, "volume": 13804, "volume_price": 37639, "year": "2018", "dividend_ratio": 1.0, "pbr": 0.77, "per": 21.31}, {"date": "20181218", "market": "KOSDAQ", "name": "금융", "compare": 0.93, "fluc_ratio": 0.15, "high_price": 625.95, "last_price": 622.62, "low_price": 619.13, "month": "12", "start_price": 621.26, "total_price": 6604517, "volume": 35362, "volume_price": 82301, "year": "2018", "dividend_ratio": 0.99, "pbr": 0.77, "per": 21.34}, {"date": "20181219", "market": "KOSDAQ", "name": "금융", "compare": 2.55, "fluc_ratio": 0.41, "high_price": 626.86, "last_price": 625.17, "low_price": 620.31, "month": "12", "start_price": 624.39, "total_price": 6641525, "volume": 14661, "volume_price": 38826, "year": "2018", "dividend_ratio": 0.99, "pbr": 0.77, "per": 21.43}, {"date": "20181220", "market": "KOSDAQ", "name": "금융", "compare": -1.6, "fluc_ratio": -0.26, "high_price": 629.57, "last_price": 623.57, "low_price": 620.45, "month": "12", "start_price": 624.14, "total_price": 6640538, "volume": 22665, "volume_price": 69662, "year": "2018", "dividend_ratio": 0.99, "pbr": 0.77, "per": 21.37}, {"date": "20181221", "market": "KOSDAQ", "name": "금융", "compare": 0.51, "fluc_ratio": 0.08, "high_price": 631.02, "last_price": 624.08, "low_price": 622.93, "month": "12", "start_price": 625.22, "total_price": 6660864, "volume": 29397, "volume_price": 75969, "year": "2018", "dividend_ratio": 0.99, "pbr": 0.77, "per": 21.39}, {"date": "20181224", "market": "KOSDAQ", "name": "금융", "compare": 0.76, "fluc_ratio": 0.12, "high_price": 626.42, "last_price": 624.84, "low_price": 620.56, "month": "12", "start_price": 622.74, "total_price": 6675901, "volume": 17503, "volume_price": 41265, "year": "2018", "dividend_ratio": 0.99, "pbr": 0.77, "per": 21.42}, {"date": "20181226", "market": "KOSDAQ", "name": "금융", "compare": -11.78, "fluc_ratio": -1.89, "high_price": 618.66, "last_price": 613.06, "low_price": 609.02, "month": "12", "start_price": 616.94, "total_price": 6557275, "volume": 14353, "volume_price": 38829, "year": "2018", "dividend_ratio": 1.01, "pbr": 0.76, "per": 21}, {"date": "20181227", "market": "KOSDAQ", "name": "금융", "compare": 0.37, "fluc_ratio": 0.06, "high_price": 620.83, "last_price": 613.43, "low_price": 612.06, "month": "12", "start_price": 619.7, "total_price": 6538027, "volume": 14473, "volume_price": 57605, "year": "2018", "dividend_ratio": 1.01, "pbr": 0.76, "per": 21.01}, {"date": "20181228", "market": "KOSDAQ", "name": "금융", "compare": -0.72, "fluc_ratio": -0.12, "high_price": 615.07, "last_price": 612.71, "low_price": 610.2, "month": "12", "start_price": 613.55, "total_price": 6530679, "volume": 7759, "volume_price": 23744, "year": "2018", "dividend_ratio": 1.01, "pbr": 0.75, "per": 20.99}, {"date": "20190102", "market": "KOSDAQ", "name": "금융", "compare": -3.18, "fluc_ratio": -0.52, "high_price": 617.72, "last_price": 609.53, "low_price": 608.03, "month": "01", "start_price": 617.19, "total_price": 6498002, "volume": 10413, "volume_price": 35872, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.75, "per": 20.88}, {"date": "20190103", "market": "KOSDAQ", "name": "금융", "compare": -3.4, "fluc_ratio": -0.56, "high_price": 613.72, "last_price": 606.13, "low_price": 606.13, "month": "01", "start_price": 613.54, "total_price": 6462684, "volume": 15389, "volume_price": 40359, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.75, "per": 20.76}, {"date": "20190104", "market": "KOSDAQ", "name": "금융", "compare": 7.44, "fluc_ratio": 1.23, "high_price": 613.57, "last_price": 613.57, "low_price": 602.07, "month": "01", "start_price": 604.69, "total_price": 6541974, "volume": 12099, "volume_price": 35474, "year": "2019", "dividend_ratio": 1.01, "pbr": 0.76, "per": 21.02}, {"date": "20190107", "market": "KOSDAQ", "name": "금융", "compare": 14.52, "fluc_ratio": 2.37, "high_price": 628.37, "last_price": 628.09, "low_price": 618.78, "month": "01", "start_price": 618.78, "total_price": 6697328, "volume": 27452, "volume_price": 62216, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.77, "per": 21.53}, {"date": "20190108", "market": "KOSDAQ", "name": "금융", "compare": -3.97, "fluc_ratio": -0.63, "high_price": 630.77, "last_price": 624.12, "low_price": 623.23, "month": "01", "start_price": 629.13, "total_price": 6655068, "volume": 12995, "volume_price": 36136, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.77, "per": 21.39}, {"date": "20190109", "market": "KOSDAQ", "name": "금융", "compare": 12.29, "fluc_ratio": 1.97, "high_price": 637.09, "last_price": 636.41, "low_price": 625.09, "month": "01", "start_price": 625.83, "total_price": 6721822, "volume": 12876, "volume_price": 36903, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.78, "per": 21.82}, {"date": "20190110", "market": "KOSDAQ", "name": "금융", "compare": 2.53, "fluc_ratio": 0.4, "high_price": 641.42, "last_price": 638.94, "low_price": 633.37, "month": "01", "start_price": 637.03, "total_price": 6750722, "volume": 32013, "volume_price": 110912, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.79, "per": 21.91}, {"date": "20190111", "market": "KOSDAQ", "name": "금융", "compare": 2.89, "fluc_ratio": 0.45, "high_price": 642.62, "last_price": 641.83, "low_price": 638.73, "month": "01", "start_price": 640.5, "total_price": 6782972, "volume": 14801, "volume_price": 46131, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.79, "per": 22.02}, {"date": "20190114", "market": "KOSDAQ", "name": "금융", "compare": -1.08, "fluc_ratio": -0.17, "high_price": 645.39, "last_price": 640.75, "low_price": 639.57, "month": "01", "start_price": 643.2, "total_price": 6769520, "volume": 17164, "volume_price": 54756, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.79, "per": 21.98}, {"date": "20190115", "market": "KOSDAQ", "name": "금융", "compare": 5.46, "fluc_ratio": 0.85, "high_price": 648.34, "last_price": 646.21, "low_price": 639.57, "month": "01", "start_price": 641.04, "total_price": 6828211, "volume": 16032, "volume_price": 46043, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.8, "per": 22.17}, {"date": "20190116", "market": "KOSDAQ", "name": "금융", "compare": 2.94, "fluc_ratio": 0.45, "high_price": 651.63, "last_price": 649.15, "low_price": 646.26, "month": "01", "start_price": 650.3, "total_price": 6859440, "volume": 16073, "volume_price": 66588, "year": "2019", "dividend_ratio": 0.95, "pbr": 0.8, "per": 22.27}, {"date": "20190117", "market": "KOSDAQ", "name": "금융", "compare": -8.39, "fluc_ratio": -1.29, "high_price": 652.67, "last_price": 640.76, "low_price": 639.43, "month": "01", "start_price": 650.76, "total_price": 6771497, "volume": 18582, "volume_price": 58477, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.79, "per": 21.98}, {"date": "20190118", "market": "KOSDAQ", "name": "금융", "compare": 5.04, "fluc_ratio": 0.79, "high_price": 647.5, "last_price": 645.8, "low_price": 641.46, "month": "01", "start_price": 642.42, "total_price": 6825294, "volume": 10481, "volume_price": 33032, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.8, "per": 22.15}, {"date": "20190121", "market": "KOSDAQ", "name": "금융", "compare": -1.41, "fluc_ratio": -0.22, "high_price": 647.01, "last_price": 644.39, "low_price": 641.9, "month": "01", "start_price": 646.98, "total_price": 6810285, "volume": 13655, "volume_price": 43541, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.79, "per": 22.1}, {"date": "20190122", "market": "KOSDAQ", "name": "금융", "compare": 1.48, "fluc_ratio": 0.23, "high_price": 646.09, "last_price": 645.87, "low_price": 639.7, "month": "01", "start_price": 645.3, "total_price": 6817227, "volume": 12570, "volume_price": 37968, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.8, "per": 22.16}, {"date": "20190123", "market": "KOSDAQ", "name": "금융", "compare": 3.59, "fluc_ratio": 0.56, "high_price": 651.28, "last_price": 649.46, "low_price": 641.21, "month": "01", "start_price": 642.02, "total_price": 6855164, "volume": 9952, "volume_price": 32554, "year": "2019", "dividend_ratio": 0.95, "pbr": 0.8, "per": 22.28}, {"date": "20190124", "market": "KOSDAQ", "name": "금융", "compare": 5.08, "fluc_ratio": 0.78, "high_price": 655.68, "last_price": 654.54, "low_price": 650.27, "month": "01", "start_price": 650.95, "total_price": 6911402, "volume": 9018, "volume_price": 29482, "year": "2019", "dividend_ratio": 0.94, "pbr": 0.81, "per": 22.47}, {"date": "20190125", "market": "KOSDAQ", "name": "금융", "compare": -0.73, "fluc_ratio": -0.11, "high_price": 656.42, "last_price": 653.81, "low_price": 651.1, "month": "01", "start_price": 653.41, "total_price": 7092754, "volume": 15657, "volume_price": 134427, "year": "2019", "dividend_ratio": 0.95, "pbr": 0.81, "per": 22.44}, {"date": "20190128", "market": "KOSDAQ", "name": "금융", "compare": 7.48, "fluc_ratio": 1.14, "high_price": 662.01, "last_price": 661.29, "low_price": 652.54, "month": "01", "start_price": 653.58, "total_price": 7244899, "volume": 20230, "volume_price": 83567, "year": "2019", "dividend_ratio": 0.92, "pbr": 0.84, "per": 23.07}, {"date": "20190129", "market": "KOSDAQ", "name": "금융", "compare": -8.53, "fluc_ratio": -1.29, "high_price": 660.92, "last_price": 652.76, "low_price": 649.8, "month": "01", "start_price": 660.12, "total_price": 7140072, "volume": 14378, "volume_price": 58976, "year": "2019", "dividend_ratio": 0.93, "pbr": 0.83, "per": 22.76}, {"date": "20190130", "market": "KOSDAQ", "name": "금융", "compare": 1.03, "fluc_ratio": 0.16, "high_price": 655.71, "last_price": 653.79, "low_price": 651.37, "month": "01", "start_price": 653.08, "total_price": 7151483, "volume": 32426, "volume_price": 81511, "year": "2019", "dividend_ratio": 0.93, "pbr": 0.83, "per": 22.8}, {"date": "20190131", "market": "KOSDAQ", "name": "금융", "compare": -2.3, "fluc_ratio": -0.35, "high_price": 656.21, "last_price": 651.49, "low_price": 649.08, "month": "01", "start_price": 655.24, "total_price": 7182863, "volume": 14003, "volume_price": 44307, "year": "2019", "dividend_ratio": 0.93, "pbr": 0.83, "per": 22.9}, {"date": "20190201", "market": "KOSDAQ", "name": "금융", "compare": -1.52, "fluc_ratio": -0.23, "high_price": 653.47, "last_price": 649.97, "low_price": 647.64, "month": "02", "start_price": 652.55, "total_price": 7166210, "volume": 12705, "volume_price": 38909, "year": "2019", "dividend_ratio": 0.93, "pbr": 0.83, "per": 22.85}, {"date": "20190207", "market": "KOSDAQ", "name": "금융", "compare": 7, "fluc_ratio": 1.08, "high_price": 657.5, "last_price": 656.97, "low_price": 649.74, "month": "02", "start_price": 654.04, "total_price": 7243396, "volume": 20561, "volume_price": 48230, "year": "2019", "dividend_ratio": 0.92, "pbr": 0.84, "per": 23.1}, {"date": "20190208", "market": "KOSDAQ", "name": "금융", "compare": 0.35, "fluc_ratio": 0.05, "high_price": 657.78, "last_price": 657.32, "low_price": 651.76, "month": "02", "start_price": 654.8, "total_price": 7247049, "volume": 15691, "volume_price": 36938, "year": "2019", "dividend_ratio": 0.92, "pbr": 0.84, "per": 23.11}, {"date": "20190211", "market": "KOSDAQ", "name": "금융", "compare": 1.3, "fluc_ratio": 0.2, "high_price": 660.92, "last_price": 658.62, "low_price": 656.15, "month": "02", "start_price": 660.34, "total_price": 7261049, "volume": 17681, "volume_price": 51823, "year": "2019", "dividend_ratio": 0.92, "pbr": 0.84, "per": 23.16}, {"date": "20190212", "market": "KOSDAQ", "name": "금융", "compare": -5.96, "fluc_ratio": -0.9, "high_price": 659.25, "last_price": 652.66, "low_price": 652.47, "month": "02", "start_price": 658.38, "total_price": 7195744, "volume": 11640, "volume_price": 37373, "year": "2019", "dividend_ratio": 0.92, "pbr": 0.83, "per": 22.94}, {"date": "20190213", "market": "KOSDAQ", "name": "금융", "compare": 7.86, "fluc_ratio": 1.2, "high_price": 662.16, "last_price": 660.52, "low_price": 653.91, "month": "02", "start_price": 655.37, "total_price": 7282392, "volume": 67558, "volume_price": 96646, "year": "2019", "dividend_ratio": 0.91, "pbr": 0.84, "per": 23.23}, {"date": "20190214", "market": "KOSDAQ", "name": "금융", "compare": 6.16, "fluc_ratio": 0.93, "high_price": 668.86, "last_price": 666.68, "low_price": 661.08, "month": "02", "start_price": 661.98, "total_price": 7350344, "volume": 31709, "volume_price": 68309, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.85, "per": 23.45}, {"date": "20190215", "market": "KOSDAQ", "name": "금융", "compare": 1.4, "fluc_ratio": 0.21, "high_price": 670.33, "last_price": 668.08, "low_price": 664.54, "month": "02", "start_price": 667.3, "total_price": 7366373, "volume": 32215, "volume_price": 74601, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.85, "per": 23.5}, {"date": "20190218", "market": "KOSDAQ", "name": "금융", "compare": 10.23, "fluc_ratio": 1.53, "high_price": 682.3, "last_price": 678.31, "low_price": 673.3, "month": "02", "start_price": 674.96, "total_price": 7479054, "volume": 20188, "volume_price": 68018, "year": "2019", "dividend_ratio": 0.89, "pbr": 0.87, "per": 23.87}, {"date": "20190219", "market": "KOSDAQ", "name": "금융", "compare": -1.24, "fluc_ratio": -0.18, "high_price": 679.5, "last_price": 677.07, "low_price": 673.21, "month": "02", "start_price": 679.5, "total_price": 7470261, "volume": 31156, "volume_price": 74244, "year": "2019", "dividend_ratio": 0.89, "pbr": 0.87, "per": 23.84}, {"date": "20190220", "market": "KOSDAQ", "name": "금융", "compare": 7.09, "fluc_ratio": 1.05, "high_price": 684.16, "last_price": 684.16, "low_price": 676.95, "month": "02", "start_price": 677.64, "total_price": 7552327, "volume": 27099, "volume_price": 81139, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.88, "per": 24.11}, {"date": "20190221", "market": "KOSDAQ", "name": "금융", "compare": 1.46, "fluc_ratio": 0.21, "high_price": 688.76, "last_price": 685.62, "low_price": 680.76, "month": "02", "start_price": 685.21, "total_price": 7568829, "volume": 31543, "volume_price": 90361, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.88, "per": 24.16}, {"date": "20190222", "market": "KOSDAQ", "name": "금융", "compare": -3.12, "fluc_ratio": -0.46, "high_price": 685.71, "last_price": 682.5, "low_price": 679.49, "month": "02", "start_price": 685.61, "total_price": 7534231, "volume": 40511, "volume_price": 129221, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.87, "per": 24.05}, {"date": "20190225", "market": "KOSDAQ", "name": "금융", "compare": 8.14, "fluc_ratio": 1.19, "high_price": 692.19, "last_price": 690.64, "low_price": 682.28, "month": "02", "start_price": 683.32, "total_price": 7624406, "volume": 50767, "volume_price": 155872, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.88, "per": 24.34}, {"date": "20190226", "market": "KOSDAQ", "name": "금융", "compare": -3.79, "fluc_ratio": -0.55, "high_price": 692.27, "last_price": 686.85, "low_price": 684.75, "month": "02", "start_price": 691.92, "total_price": 7582542, "volume": 68073, "volume_price": 147139, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.88, "per": 24.21}, {"date": "20190227", "market": "KOSDAQ", "name": "금융", "compare": 1.17, "fluc_ratio": 0.17, "high_price": 689.51, "last_price": 688.02, "low_price": 683.5, "month": "02", "start_price": 687.44, "total_price": 7595923, "volume": 36429, "volume_price": 83772, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.88, "per": 24.25}, {"date": "20190228", "market": "KOSDAQ", "name": "금융", "compare": -16.74, "fluc_ratio": -2.43, "high_price": 690.95, "last_price": 671.28, "low_price": 671.28, "month": "02", "start_price": 688.34, "total_price": 7418240, "volume": 38737, "volume_price": 115817, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.86, "per": 23.67}, {"date": "20190304", "market": "KOSDAQ", "name": "금융", "compare": 13.49, "fluc_ratio": 2.01, "high_price": 686.27, "last_price": 684.77, "low_price": 679.87, "month": "03", "start_price": 679.87, "total_price": 7567222, "volume": 25219, "volume_price": 75917, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.88, "per": 24.16}, {"date": "20190305", "market": "KOSDAQ", "name": "금융", "compare": -1.33, "fluc_ratio": -0.19, "high_price": 685.75, "last_price": 683.44, "low_price": 678.29, "month": "03", "start_price": 684.68, "total_price": 7552056, "volume": 36768, "volume_price": 121437, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.88, "per": 24.11}, {"date": "20190306", "market": "KOSDAQ", "name": "금융", "compare": 9.75, "fluc_ratio": 1.43, "high_price": 694.65, "last_price": 693.19, "low_price": 685.16, "month": "03", "start_price": 686.71, "total_price": 7660541, "volume": 73236, "volume_price": 219607, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.89, "per": 24.46}, {"date": "20190307", "market": "KOSDAQ", "name": "금융", "compare": -3.42, "fluc_ratio": -0.49, "high_price": 699.15, "last_price": 689.77, "low_price": 684.52, "month": "03", "start_price": 697.19, "total_price": 7623185, "volume": 76849, "volume_price": 247880, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.88, "per": 24.34}, {"date": "20190308", "market": "KOSDAQ", "name": "금융", "compare": -3.9, "fluc_ratio": -0.57, "high_price": 690.22, "last_price": 685.87, "low_price": 682.68, "month": "03", "start_price": 686.91, "total_price": 7580192, "volume": 41490, "volume_price": 145813, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.88, "per": 24.2}, {"date": "20190311", "market": "KOSDAQ", "name": "금융", "compare": 7.11, "fluc_ratio": 1.04, "high_price": 693.17, "last_price": 692.98, "low_price": 681.48, "month": "03", "start_price": 688.38, "total_price": 7659222, "volume": 51812, "volume_price": 161067, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.89, "per": 24.45}, {"date": "20190312", "market": "KOSDAQ", "name": "금융", "compare": 13.12, "fluc_ratio": 1.89, "high_price": 707.53, "last_price": 706.1, "low_price": 697.22, "month": "03", "start_price": 697.32, "total_price": 7803857, "volume": 52684, "volume_price": 169506, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.9, "per": 24.93}, {"date": "20190313", "market": "KOSDAQ", "name": "금융", "compare": -3.15, "fluc_ratio": -0.45, "high_price": 708.35, "last_price": 702.95, "low_price": 699.8, "month": "03", "start_price": 708.35, "total_price": 7768122, "volume": 35612, "volume_price": 120691, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.9, "per": 24.81}, {"date": "20190314", "market": "KOSDAQ", "name": "금융", "compare": 1.29, "fluc_ratio": 0.18, "high_price": 707.91, "last_price": 704.24, "low_price": 702.43, "month": "03", "start_price": 705.89, "total_price": 7782644, "volume": 34190, "volume_price": 105696, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.9, "per": 24.86}, {"date": "20190315", "market": "KOSDAQ", "name": "금융", "compare": -4.5, "fluc_ratio": -0.64, "high_price": 709.41, "last_price": 699.74, "low_price": 695.93, "month": "03", "start_price": 707.81, "total_price": 7894743, "volume": 65255, "volume_price": 211339, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.9, "per": 24.7}, {"date": "20190318", "market": "KOSDAQ", "name": "금융", "compare": 10.63, "fluc_ratio": 1.52, "high_price": 710.95, "last_price": 710.37, "low_price": 701.43, "month": "03", "start_price": 702.21, "total_price": 8014936, "volume": 52191, "volume_price": 191670, "year": "2019", "dividend_ratio": 0.83, "pbr": 0.92, "per": 25}, {"date": "20190319", "market": "KOSDAQ", "name": "금융", "compare": -2.65, "fluc_ratio": -0.37, "high_price": 718.31, "last_price": 707.72, "low_price": 706.73, "month": "03", "start_price": 716.04, "total_price": 7985656, "volume": 74051, "volume_price": 289502, "year": "2019", "dividend_ratio": 0.83, "pbr": 0.92, "per": 24.9}, {"date": "20190320", "market": "KOSDAQ", "name": "금융", "compare": -4.18, "fluc_ratio": -0.59, "high_price": 710.17, "last_price": 703.54, "low_price": 694.58, "month": "03", "start_price": 710.17, "total_price": 7938697, "volume": 32347, "volume_price": 137631, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.91, "per": 24.75}, {"date": "20190321", "market": "KOSDAQ", "name": "금융", "compare": -5.48, "fluc_ratio": -0.78, "high_price": 706.62, "last_price": 698.06, "low_price": 695.07, "month": "03", "start_price": 704.96, "total_price": 7886255, "volume": 27673, "volume_price": 112612, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.9, "per": 24.55}, {"date": "20190322", "market": "KOSDAQ", "name": "금융", "compare": -5.74, "fluc_ratio": -0.82, "high_price": 700.07, "last_price": 692.32, "low_price": 689.51, "month": "03", "start_price": 699.74, "total_price": 7821100, "volume": 36072, "volume_price": 106063, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.9, "per": 24.35}, {"date": "20190325", "market": "KOSDAQ", "name": "금융", "compare": -15.01, "fluc_ratio": -2.17, "high_price": 686.6, "last_price": 677.31, "low_price": 677.31, "month": "03", "start_price": 683.91, "total_price": 7651527, "volume": 22474, "volume_price": 80147, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.88, "per": 23.78}, {"date": "20190326", "market": "KOSDAQ", "name": "금융", "compare": 8.68, "fluc_ratio": 1.28, "high_price": 687.47, "last_price": 685.99, "low_price": 680.25, "month": "03", "start_price": 681.05, "total_price": 7750210, "volume": 20981, "volume_price": 77952, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.89, "per": 24.09}, {"date": "20190327", "market": "KOSDAQ", "name": "금융", "compare": -2.19, "fluc_ratio": -0.32, "high_price": 690.33, "last_price": 683.8, "low_price": 682.64, "month": "03", "start_price": 686.78, "total_price": 7736399, "volume": 18834, "volume_price": 69764, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.88, "per": 24.01}, {"date": "20190328", "market": "KOSDAQ", "name": "금융", "compare": -3.15, "fluc_ratio": -0.46, "high_price": 685.32, "last_price": 680.65, "low_price": 678.31, "month": "03", "start_price": 683.49, "total_price": 7700967, "volume": 14122, "volume_price": 62599, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.88, "per": 23.9}, {"date": "20190329", "market": "KOSDAQ", "name": "금융", "compare": 4.55, "fluc_ratio": 0.67, "high_price": 687.32, "last_price": 685.2, "low_price": 679.09, "month": "03", "start_price": 684.33, "total_price": 7752706, "volume": 18616, "volume_price": 78420, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.89, "per": 24.06}, {"date": "20190401", "market": "KOSDAQ", "name": "금융", "compare": 12.59, "fluc_ratio": 1.84, "high_price": 699.72, "last_price": 697.79, "low_price": 689.38, "month": "04", "start_price": 689.55, "total_price": 7896239, "volume": 26565, "volume_price": 88295, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.9, "per": 24.52}, {"date": "20190402", "market": "KOSDAQ", "name": "금융", "compare": 10.14, "fluc_ratio": 1.45, "high_price": 709.33, "last_price": 707.93, "low_price": 695.86, "month": "04", "start_price": 700.21, "total_price": 8011376, "volume": 74698, "volume_price": 227130, "year": "2019", "dividend_ratio": 0.83, "pbr": 0.92, "per": 24.89}, {"date": "20190403", "market": "KOSDAQ", "name": "금융", "compare": 7, "fluc_ratio": 0.99, "high_price": 716.6, "last_price": 714.93, "low_price": 704.89, "month": "04", "start_price": 708.44, "total_price": 8090729, "volume": 88025, "volume_price": 320770, "year": "2019", "dividend_ratio": 0.82, "pbr": 0.93, "per": 25.14}, {"date": "20190404", "market": "KOSDAQ", "name": "금융", "compare": 0.86, "fluc_ratio": 0.12, "high_price": 720.86, "last_price": 715.79, "low_price": 711.32, "month": "04", "start_price": 716.64, "total_price": 8100531, "volume": 54423, "volume_price": 207137, "year": "2019", "dividend_ratio": 0.82, "pbr": 0.93, "per": 25.17}, {"date": "20190405", "market": "KOSDAQ", "name": "금융", "compare": 6.83, "fluc_ratio": 0.95, "high_price": 722.97, "last_price": 722.62, "low_price": 716.92, "month": "04", "start_price": 718.77, "total_price": 8178108, "volume": 25616, "volume_price": 108820, "year": "2019", "dividend_ratio": 0.81, "pbr": 0.94, "per": 25.42}, {"date": "20190408", "market": "KOSDAQ", "name": "금융", "compare": 5.38, "fluc_ratio": 0.74, "high_price": 732.39, "last_price": 728, "low_price": 724.83, "month": "04", "start_price": 725.91, "total_price": 8239458, "volume": 79345, "volume_price": 311342, "year": "2019", "dividend_ratio": 0.81, "pbr": 0.94, "per": 25.61}, {"date": "20190409", "market": "KOSDAQ", "name": "금융", "compare": -4.72, "fluc_ratio": -0.65, "high_price": 729.3, "last_price": 723.28, "low_price": 721.03, "month": "04", "start_price": 728.77, "total_price": 8186090, "volume": 27403, "volume_price": 121201, "year": "2019", "dividend_ratio": 0.81, "pbr": 0.94, "per": 25.44}, {"date": "20190410", "market": "KOSDAQ", "name": "금융", "compare": 4.81, "fluc_ratio": 0.67, "high_price": 728.42, "last_price": 728.09, "low_price": 718.62, "month": "04", "start_price": 720.69, "total_price": 8261513, "volume": 27479, "volume_price": 113573, "year": "2019", "dividend_ratio": 0.81, "pbr": 0.94, "per": 25.61}, {"date": "20190411", "market": "KOSDAQ", "name": "금융", "compare": 4.95, "fluc_ratio": 0.68, "high_price": 735.16, "last_price": 733.04, "low_price": 730.23, "month": "04", "start_price": 730.23, "total_price": 8317649, "volume": 29518, "volume_price": 122182, "year": "2019", "dividend_ratio": 0.8, "pbr": 0.95, "per": 25.79}, {"date": "20190412", "market": "KOSDAQ", "name": "금융", "compare": 2.92, "fluc_ratio": 0.4, "high_price": 738.61, "last_price": 735.96, "low_price": 730.65, "month": "04", "start_price": 735.1, "total_price": 8357311, "volume": 48114, "volume_price": 188890, "year": "2019", "dividend_ratio": 0.8, "pbr": 0.95, "per": 25.89}, {"date": "20190415", "market": "KOSDAQ", "name": "금융", "compare": 24.48, "fluc_ratio": 3.33, "high_price": 762.26, "last_price": 760.44, "low_price": 743.01, "month": "04", "start_price": 743.01, "total_price": 8635272, "volume": 62981, "volume_price": 207108, "year": "2019", "dividend_ratio": 0.77, "pbr": 0.99, "per": 26.8}, {"date": "20190416", "market": "KOSDAQ", "name": "금융", "compare": -8.33, "fluc_ratio": -1.1, "high_price": 763.86, "last_price": 752.11, "low_price": 748.94, "month": "04", "start_price": 763.86, "total_price": 8540702, "volume": 65103, "volume_price": 164943, "year": "2019", "dividend_ratio": 0.78, "pbr": 0.98, "per": 26.5}, {"date": "20190417", "market": "KOSDAQ", "name": "금융", "compare": -7, "fluc_ratio": -0.93, "high_price": 753.73, "last_price": 745.11, "low_price": 743.64, "month": "04", "start_price": 752.57, "total_price": 8461621, "volume": 30072, "volume_price": 104832, "year": "2019", "dividend_ratio": 0.6, "pbr": 0.98, "per": 29.69}, {"date": "20190418", "market": "KOSDAQ", "name": "금융", "compare": -5.67, "fluc_ratio": -0.76, "high_price": 748.75, "last_price": 739.44, "low_price": 734.83, "month": "04", "start_price": 744.85, "total_price": 8397264, "volume": 43649, "volume_price": 168261, "year": "2019", "dividend_ratio": 0.61, "pbr": 0.97, "per": 29.45}, {"date": "20190419", "market": "KOSDAQ", "name": "금융", "compare": -0.34, "fluc_ratio": -0.05, "high_price": 745.8, "last_price": 739.1, "low_price": 737.6, "month": "04", "start_price": 745.49, "total_price": 8395741, "volume": 25727, "volume_price": 94530, "year": "2019", "dividend_ratio": 0.6, "pbr": 0.97, "per": 29.48}, {"date": "20190422", "market": "KOSDAQ", "name": "금융", "compare": 2.74, "fluc_ratio": 0.37, "high_price": 748.1, "last_price": 741.84, "low_price": 739.22, "month": "04", "start_price": 741.23, "total_price": 8426819, "volume": 32194, "volume_price": 108978, "year": "2019", "dividend_ratio": 0.6, "pbr": 0.98, "per": 29.62}, {"date": "20190423", "market": "KOSDAQ", "name": "금융", "compare": 1.35, "fluc_ratio": 0.18, "high_price": 744.12, "last_price": 743.19, "low_price": 735.82, "month": "04", "start_price": 744.12, "total_price": 8442144, "volume": 41833, "volume_price": 162969, "year": "2019", "dividend_ratio": 0.6, "pbr": 0.98, "per": 29.71}, {"date": "20190424", "market": "KOSDAQ", "name": "금융", "compare": 3.35, "fluc_ratio": 0.45, "high_price": 752.31, "last_price": 746.54, "low_price": 741.79, "month": "04", "start_price": 749.85, "total_price": 8480203, "volume": 29616, "volume_price": 132574, "year": "2019", "dividend_ratio": 0.6, "pbr": 0.98, "per": 29.85}, {"date": "20190425", "market": "KOSDAQ", "name": "금융", "compare": -10.05, "fluc_ratio": -1.35, "high_price": 746.04, "last_price": 736.49, "low_price": 736.18, "month": "04", "start_price": 746.04, "total_price": 8366009, "volume": 35748, "volume_price": 109860, "year": "2019", "dividend_ratio": 0.61, "pbr": 0.97, "per": 29.42}, {"date": "20190426", "market": "KOSDAQ", "name": "금융", "compare": -10.16, "fluc_ratio": -1.38, "high_price": 735.11, "last_price": 726.33, "low_price": 724.66, "month": "04", "start_price": 733.67, "total_price": 8255450, "volume": 26512, "volume_price": 90226, "year": "2019", "dividend_ratio": 0.61, "pbr": 0.96, "per": 29.01}, {"date": "20190429", "market": "KOSDAQ", "name": "금융", "compare": 7.66, "fluc_ratio": 1.05, "high_price": 735.55, "last_price": 733.99, "low_price": 727.66, "month": "04", "start_price": 728.81, "total_price": 8351428, "volume": 28114, "volume_price": 91453, "year": "2019", "dividend_ratio": 0.61, "pbr": 0.97, "per": 29.29}, {"date": "20190430", "market": "KOSDAQ", "name": "금융", "compare": 4.85, "fluc_ratio": 0.66, "high_price": 739.89, "last_price": 738.84, "low_price": 732.79, "month": "04", "start_price": 735.72, "total_price": 8407025, "volume": 17111, "volume_price": 73716, "year": "2019", "dividend_ratio": 0.61, "pbr": 0.97, "per": 29.47}, {"date": "20190502", "market": "KOSDAQ", "name": "금융", "compare": 2.56, "fluc_ratio": 0.35, "high_price": 743.55, "last_price": 741.4, "low_price": 737.91, "month": "05", "start_price": 738.39, "total_price": 6009815, "volume": 18278, "volume_price": 61521, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.01, "per": 17.69}, {"date": "20190503", "market": "KOSDAQ", "name": "금융", "compare": 8.09, "fluc_ratio": 1.09, "high_price": 751.21, "last_price": 749.49, "low_price": 741.9, "month": "05", "start_price": 743.55, "total_price": 6087028, "volume": 47241, "volume_price": 153701, "year": "2019", "dividend_ratio": 0.57, "pbr": 1.03, "per": 17.9}, {"date": "20190507", "market": "KOSDAQ", "name": "금융", "compare": 0.08, "fluc_ratio": 0.01, "high_price": 751.81, "last_price": 749.57, "low_price": 737.5, "month": "05", "start_price": 738.29, "total_price": 6087648, "volume": 34090, "volume_price": 127502, "year": "2019", "dividend_ratio": 0.57, "pbr": 1.03, "per": 17.93}, {"date": "20190508", "market": "KOSDAQ", "name": "금융", "compare": -10.95, "fluc_ratio": -1.46, "high_price": 748.32, "last_price": 738.62, "low_price": 738.62, "month": "05", "start_price": 742.56, "total_price": 6017996, "volume": 37058, "volume_price": 124052, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.01, "per": 17.64}, {"date": "20190509", "market": "KOSDAQ", "name": "금융", "compare": -17.13, "fluc_ratio": -2.32, "high_price": 743.8, "last_price": 721.49, "low_price": 718.37, "month": "05", "start_price": 741.95, "total_price": 5878381, "volume": 49775, "volume_price": 179283, "year": "2019", "dividend_ratio": 0.6, "pbr": 0.98, "per": 17.17}, {"date": "20190510", "market": "KOSDAQ", "name": "금융", "compare": 1.51, "fluc_ratio": 0.21, "high_price": 731.04, "last_price": 723, "low_price": 714.34, "month": "05", "start_price": 724.5, "total_price": 5890686, "volume": 33665, "volume_price": 130555, "year": "2019", "dividend_ratio": 0.59, "pbr": 0.98, "per": 17.18}, {"date": "20190513", "market": "KOSDAQ", "name": "금융", "compare": 6.33, "fluc_ratio": 0.88, "high_price": 737.61, "last_price": 729.33, "low_price": 725.98, "month": "05", "start_price": 725.98, "total_price": 5942314, "volume": 107014, "volume_price": 408754, "year": "2019", "dividend_ratio": 0.59, "pbr": 0.99, "per": 17.29}, {"date": "20190514", "market": "KOSDAQ", "name": "금융", "compare": -0.97, "fluc_ratio": -0.13, "high_price": 734.59, "last_price": 728.36, "low_price": 719.6, "month": "05", "start_price": 720, "total_price": 5934340, "volume": 143060, "volume_price": 538765, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.0, "per": 17.46}, {"date": "20190515", "market": "KOSDAQ", "name": "금융", "compare": 7.92, "fluc_ratio": 1.09, "high_price": 747.02, "last_price": 736.28, "low_price": 731.78, "month": "05", "start_price": 735.35, "total_price": 5998894, "volume": 63264, "volume_price": 267980, "year": "2019", "dividend_ratio": 0.58, "pbr": 1.01, "per": 17.66}, {"date": "20190516", "market": "KOSDAQ", "name": "금융", "compare": -9.47, "fluc_ratio": -1.29, "high_price": 740.39, "last_price": 726.81, "low_price": 725.34, "month": "05", "start_price": 739.5, "total_price": 6006629, "volume": 81847, "volume_price": 333713, "year": "2019", "dividend_ratio": 0.59, "pbr": 1.0, "per": 17.39}, {"date": "20190517", "market": "KOSDAQ", "name": "금융", "compare": -14.91, "fluc_ratio": -2.05, "high_price": 732.7, "last_price": 711.9, "low_price": 711.9, "month": "05", "start_price": 732.7, "total_price": 5883401, "volume": 40824, "volume_price": 151894, "year": "2019", "dividend_ratio": 0.89, "pbr": 0.96, "per": 16.19}, {"date": "20190520", "market": "KOSDAQ", "name": "금융", "compare": -10.95, "fluc_ratio": -1.54, "high_price": 718.44, "last_price": 700.95, "low_price": 700.95, "month": "05", "start_price": 718.4, "total_price": 5792853, "volume": 29107, "volume_price": 112004, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.94, "per": 15.92}, {"date": "20190521", "market": "KOSDAQ", "name": "금융", "compare": 4.63, "fluc_ratio": 0.66, "high_price": 705.99, "last_price": 705.58, "low_price": 698.2, "month": "05", "start_price": 702.03, "total_price": 5831118, "volume": 45780, "volume_price": 160874, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.95, "per": 16.02}, {"date": "20190522", "market": "KOSDAQ", "name": "금융", "compare": 0.11, "fluc_ratio": 0.02, "high_price": 708.64, "last_price": 705.69, "low_price": 699.18, "month": "05", "start_price": 708.28, "total_price": 5832078, "volume": 51971, "volume_price": 188958, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.95, "per": 16.03}, {"date": "20190523", "market": "KOSDAQ", "name": "금융", "compare": -5.24, "fluc_ratio": -0.74, "high_price": 707.01, "last_price": 700.45, "low_price": 698.66, "month": "05", "start_price": 705.35, "total_price": 5955007, "volume": 44687, "volume_price": 256956, "year": "2019", "dividend_ratio": 0.91, "pbr": 0.94, "per": 15.89}, {"date": "20190524", "market": "KOSDAQ", "name": "금융", "compare": -1.87, "fluc_ratio": -0.27, "high_price": 708.02, "last_price": 698.58, "low_price": 695.48, "month": "05", "start_price": 703.64, "total_price": 5939134, "volume": 42731, "volume_price": 263558, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.96, "per": 16.03}, {"date": "20190527", "market": "KOSDAQ", "name": "금융", "compare": 14.75, "fluc_ratio": 2.11, "high_price": 716.37, "last_price": 713.33, "low_price": 703.58, "month": "05", "start_price": 703.58, "total_price": 6064483, "volume": 48668, "volume_price": 274314, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.99, "per": 16.42}, {"date": "20190528", "market": "KOSDAQ", "name": "금융", "compare": 12.37, "fluc_ratio": 1.73, "high_price": 728.32, "last_price": 725.7, "low_price": 712.01, "month": "05", "start_price": 716.91, "total_price": 6108304, "volume": 49385, "volume_price": 350015, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.01, "per": 16.75}, {"date": "20190529", "market": "KOSDAQ", "name": "금융", "compare": -9.42, "fluc_ratio": -1.3, "high_price": 725.32, "last_price": 716.28, "low_price": 715.5, "month": "05", "start_price": 725.05, "total_price": 6029856, "volume": 36604, "volume_price": 227652, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.99, "per": 16.52}, {"date": "20190530", "market": "KOSDAQ", "name": "금융", "compare": 2.69, "fluc_ratio": 0.38, "high_price": 723.59, "last_price": 718.97, "low_price": 707.74, "month": "05", "start_price": 718.84, "total_price": 6047542, "volume": 47778, "volume_price": 171224, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.0, "per": 16.58}, {"date": "20190531", "market": "KOSDAQ", "name": "금융", "compare": -1.26, "fluc_ratio": -0.18, "high_price": 720.66, "last_price": 717.71, "low_price": 714.24, "month": "05", "start_price": 717, "total_price": 6062684, "volume": 50707, "volume_price": 154337, "year": "2019", "dividend_ratio": 0.85, "pbr": 1.0, "per": 16.55}, {"date": "20190603", "market": "KOSDAQ", "name": "금융", "compare": 2.39, "fluc_ratio": 0.33, "high_price": 720.32, "last_price": 720.1, "low_price": 710.74, "month": "06", "start_price": 713.53, "total_price": 6085224, "volume": 73576, "volume_price": 265710, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.98, "per": 18.78}, {"date": "20190604", "market": "KOSDAQ", "name": "금융", "compare": 9.98, "fluc_ratio": 1.39, "high_price": 730.3, "last_price": 730.08, "low_price": 717.48, "month": "06", "start_price": 721.12, "total_price": 6163821, "volume": 82278, "volume_price": 320679, "year": "2019", "dividend_ratio": 0.84, "pbr": 1.0, "per": 19.08}, {"date": "20190605", "market": "KOSDAQ", "name": "금융", "compare": 8.02, "fluc_ratio": 1.1, "high_price": 740.8, "last_price": 738.1, "low_price": 729.22, "month": "06", "start_price": 729.22, "total_price": 6233314, "volume": 34193, "volume_price": 145851, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.01, "per": 19.33}, {"date": "20190607", "market": "KOSDAQ", "name": "금융", "compare": 7.13, "fluc_ratio": 0.97, "high_price": 746.8, "last_price": 745.23, "low_price": 731.65, "month": "06", "start_price": 735.55, "total_price": 6294054, "volume": 39395, "volume_price": 179326, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.02, "per": 19.51}, {"date": "20190610", "market": "KOSDAQ", "name": "금융", "compare": 9.25, "fluc_ratio": 1.24, "high_price": 759.32, "last_price": 754.48, "low_price": 745.91, "month": "06", "start_price": 746.65, "total_price": 6348052, "volume": 20616, "volume_price": 110584, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.03, "per": 19.79}, {"date": "20190611", "market": "KOSDAQ", "name": "금융", "compare": 10.34, "fluc_ratio": 1.37, "high_price": 765.28, "last_price": 764.82, "low_price": 752.81, "month": "06", "start_price": 759.05, "total_price": 6437317, "volume": 47515, "volume_price": 159676, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.04, "per": 20.07}, {"date": "20190612", "market": "KOSDAQ", "name": "금융", "compare": -8.24, "fluc_ratio": -1.08, "high_price": 760.65, "last_price": 756.58, "low_price": 749.31, "month": "06", "start_price": 758.09, "total_price": 6368718, "volume": 19654, "volume_price": 78850, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.03, "per": 19.84}, {"date": "20190613", "market": "KOSDAQ", "name": "금융", "compare": -0.28, "fluc_ratio": -0.04, "high_price": 760.91, "last_price": 756.3, "low_price": 750.33, "month": "06", "start_price": 754.67, "total_price": 6368591, "volume": 32856, "volume_price": 130573, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.03, "per": 19.82}, {"date": "20190614", "market": "KOSDAQ", "name": "금융", "compare": -2.66, "fluc_ratio": -0.35, "high_price": 760.98, "last_price": 753.64, "low_price": 753.64, "month": "06", "start_price": 756.51, "total_price": 6349999, "volume": 52158, "volume_price": 195774, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.02, "per": 19.72}, {"date": "20190617", "market": "KOSDAQ", "name": "금융", "compare": 5.46, "fluc_ratio": 0.72, "high_price": 762.07, "last_price": 759.1, "low_price": 755.03, "month": "06", "start_price": 760.32, "total_price": 6458433, "volume": 59046, "volume_price": 225257, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.03, "per": 19.86}, {"date": "20190618", "market": "KOSDAQ", "name": "금융", "compare": -3.56, "fluc_ratio": -0.47, "high_price": 766.73, "last_price": 755.54, "low_price": 754.33, "month": "06", "start_price": 761.56, "total_price": 6428210, "volume": 84754, "volume_price": 322097, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.03, "per": 19.76}, {"date": "20190619", "market": "KOSDAQ", "name": "금융", "compare": 2.46, "fluc_ratio": 0.33, "high_price": 762.72, "last_price": 758, "low_price": 752.71, "month": "06", "start_price": 759.08, "total_price": 6461151, "volume": 58647, "volume_price": 220468, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.03, "per": 19.83}, {"date": "20190620", "market": "KOSDAQ", "name": "금융", "compare": 10.22, "fluc_ratio": 1.35, "high_price": 770.09, "last_price": 768.22, "low_price": 757.77, "month": "06", "start_price": 757.77, "total_price": 6548334, "volume": 61422, "volume_price": 220201, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.05, "per": 20.11}, {"date": "20190621", "market": "KOSDAQ", "name": "금융", "compare": 6.91, "fluc_ratio": 0.9, "high_price": 779.01, "last_price": 775.13, "low_price": 768.19, "month": "06", "start_price": 771.35, "total_price": 6607175, "volume": 60832, "volume_price": 237225, "year": "2019", "dividend_ratio": 0.79, "pbr": 1.05, "per": 20.29}, {"date": "20190624", "market": "KOSDAQ", "name": "금융", "compare": -9.13, "fluc_ratio": -1.18, "high_price": 780.29, "last_price": 766, "low_price": 765.64, "month": "06", "start_price": 780.29, "total_price": 6566069, "volume": 104382, "volume_price": 370289, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.04, "per": 20.05}, {"date": "20190625", "market": "KOSDAQ", "name": "금융", "compare": -7.63, "fluc_ratio": -1, "high_price": 767.92, "last_price": 758.37, "low_price": 754.59, "month": "06", "start_price": 767.09, "total_price": 6500741, "volume": 136461, "volume_price": 535825, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.03, "per": 19.89}, {"date": "20190626", "market": "KOSDAQ", "name": "금융", "compare": 1.17, "fluc_ratio": 0.15, "high_price": 771.42, "last_price": 759.54, "low_price": 757.79, "month": "06", "start_price": 761.2, "total_price": 6510767, "volume": 109178, "volume_price": 440320, "year": "2019", "dividend_ratio": 0.8, "pbr": 1.04, "per": 19.93}, {"date": "20190627", "market": "KOSDAQ", "name": "금융", "compare": -4.48, "fluc_ratio": -0.59, "high_price": 767.1, "last_price": 755.06, "low_price": 752.31, "month": "06", "start_price": 763.19, "total_price": 6472321, "volume": 69614, "volume_price": 296914, "year": "2019", "dividend_ratio": 0.81, "pbr": 1.03, "per": 19.8}, {"date": "20190628", "market": "KOSDAQ", "name": "금융", "compare": -6.81, "fluc_ratio": -0.9, "high_price": 758.11, "last_price": 748.25, "low_price": 747.34, "month": "06", "start_price": 755.49, "total_price": 6413913, "volume": 39121, "volume_price": 135966, "year": "2019", "dividend_ratio": 0.82, "pbr": 1.02, "per": 19.6}, {"date": "20190701", "market": "KOSDAQ", "name": "금융", "compare": -22.5, "fluc_ratio": -3.01, "high_price": 748.17, "last_price": 725.75, "low_price": 715.64, "month": "07", "start_price": 747.53, "total_price": 6221049, "volume": 28744, "volume_price": 182278, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.99, "per": 18.96}, {"date": "20190702", "market": "KOSDAQ", "name": "금융", "compare": 7.99, "fluc_ratio": 1.1, "high_price": 734.98, "last_price": 733.74, "low_price": 724.75, "month": "07", "start_price": 728.73, "total_price": 6289603, "volume": 25410, "volume_price": 118235, "year": "2019", "dividend_ratio": 0.83, "pbr": 1.0, "per": 19.18}, {"date": "20190703", "market": "KOSDAQ", "name": "금융", "compare": -8.56, "fluc_ratio": -1.17, "high_price": 737.54, "last_price": 725.18, "low_price": 723.41, "month": "07", "start_price": 736.57, "total_price": 6216207, "volume": 24562, "volume_price": 118299, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.98, "per": 18.93}, {"date": "20190704", "market": "KOSDAQ", "name": "금융", "compare": 0.52, "fluc_ratio": 0.07, "high_price": 729.95, "last_price": 725.7, "low_price": 713.8, "month": "07", "start_price": 729.43, "total_price": 6220692, "volume": 19967, "volume_price": 85520, "year": "2019", "dividend_ratio": 0.84, "pbr": 0.99, "per": 18.96}, {"date": "20190705", "market": "KOSDAQ", "name": "금융", "compare": -1.32, "fluc_ratio": -0.18, "high_price": 726.74, "last_price": 724.38, "low_price": 718.84, "month": "07", "start_price": 724.07, "total_price": 6209330, "volume": 50752, "volume_price": 184002, "year": "2019", "dividend_ratio": 0.85, "pbr": 0.98, "per": 18.91}, {"date": "20190708", "market": "KOSDAQ", "name": "금융", "compare": -27.12, "fluc_ratio": -3.74, "high_price": 724.73, "last_price": 697.26, "low_price": 697.26, "month": "07", "start_price": 724.73, "total_price": 5976875, "volume": 27076, "volume_price": 91731, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.94, "per": 18.14}, {"date": "20190709", "market": "KOSDAQ", "name": "금융", "compare": -1.93, "fluc_ratio": -0.28, "high_price": 705.83, "last_price": 695.33, "low_price": 689.22, "month": "07", "start_price": 699.91, "total_price": 5962294, "volume": 33333, "volume_price": 131853, "year": "2019", "dividend_ratio": 0.89, "pbr": 0.94, "per": 18.09}, {"date": "20190710", "market": "KOSDAQ", "name": "금융", "compare": 13.5, "fluc_ratio": 1.94, "high_price": 709.49, "last_price": 708.83, "low_price": 699.76, "month": "07", "start_price": 699.76, "total_price": 6078049, "volume": 29602, "volume_price": 137181, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.96, "per": 18.47}, {"date": "20190711", "market": "KOSDAQ", "name": "금융", "compare": 2.85, "fluc_ratio": 0.4, "high_price": 713.38, "last_price": 711.68, "low_price": 706.34, "month": "07", "start_price": 710.52, "total_price": 6102477, "volume": 25341, "volume_price": 137415, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.96, "per": 18.54}, {"date": "20190712", "market": "KOSDAQ", "name": "금융", "compare": 2.7, "fluc_ratio": 0.38, "high_price": 715.28, "last_price": 714.38, "low_price": 706.75, "month": "07", "start_price": 712.79, "total_price": 6125571, "volume": 17987, "volume_price": 73883, "year": "2019", "dividend_ratio": 0.86, "pbr": 0.97, "per": 18.62}, {"date": "20190715", "market": "KOSDAQ", "name": "금융", "compare": -10.89, "fluc_ratio": -1.52, "high_price": 715.52, "last_price": 703.49, "low_price": 700.01, "month": "07", "start_price": 714.1, "total_price": 6032263, "volume": 24811, "volume_price": 174481, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.95, "per": 18.33}, {"date": "20190716", "market": "KOSDAQ", "name": "금융", "compare": -13.03, "fluc_ratio": -1.85, "high_price": 704.45, "last_price": 690.46, "low_price": 689.38, "month": "07", "start_price": 704.4, "total_price": 5898422, "volume": 17138, "volume_price": 88603, "year": "2019", "dividend_ratio": 0.89, "pbr": 0.93, "per": 17.95}, {"date": "20190717", "market": "KOSDAQ", "name": "금융", "compare": -6.93, "fluc_ratio": -1, "high_price": 690.78, "last_price": 683.53, "low_price": 679.47, "month": "07", "start_price": 689.31, "total_price": 5839236, "volume": 14649, "volume_price": 59325, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.92, "per": 17.76}, {"date": "20190718", "market": "KOSDAQ", "name": "금융", "compare": -0.15, "fluc_ratio": -0.02, "high_price": 690.28, "last_price": 683.38, "low_price": 681.52, "month": "07", "start_price": 681.81, "total_price": 5837969, "volume": 9934, "volume_price": 50057, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.92, "per": 17.75}, {"date": "20190719", "market": "KOSDAQ", "name": "금융", "compare": 18.84, "fluc_ratio": 2.76, "high_price": 702.32, "last_price": 702.22, "low_price": 687.28, "month": "07", "start_price": 687.31, "total_price": 5998892, "volume": 33237, "volume_price": 182542, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.95, "per": 18.28}, {"date": "20190722", "market": "KOSDAQ", "name": "금융", "compare": 3.35, "fluc_ratio": 0.48, "high_price": 706.6, "last_price": 705.57, "low_price": 699.98, "month": "07", "start_price": 703.52, "total_price": 6027312, "volume": 52535, "volume_price": 224601, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.95, "per": 18.33}, {"date": "20190723", "market": "KOSDAQ", "name": "금융", "compare": -0.11, "fluc_ratio": -0.02, "high_price": 713.79, "last_price": 705.46, "low_price": 702.6, "month": "07", "start_price": 703.76, "total_price": 6026428, "volume": 44263, "volume_price": 238388, "year": "2019", "dividend_ratio": 0.87, "pbr": 0.95, "per": 18.35}, {"date": "20190724", "market": "KOSDAQ", "name": "금융", "compare": -7.67, "fluc_ratio": -1.09, "high_price": 711.33, "last_price": 697.79, "low_price": 693.67, "month": "07", "start_price": 705.46, "total_price": 5960907, "volume": 46854, "volume_price": 230262, "year": "2019", "dividend_ratio": 0.88, "pbr": 0.94, "per": 18.11}, {"date": "20190725", "market": "KOSDAQ", "name": "금융", "compare": -4.32, "fluc_ratio": -0.62, "high_price": 699.98, "last_price": 693.47, "low_price": 686.42, "month": "07", "start_price": 698.91, "total_price": 5924016, "volume": 28098, "volume_price": 158125, "year": "2019", "dividend_ratio": 0.89, "pbr": 0.94, "per": 17.99}, {"date": "20190726", "market": "KOSDAQ", "name": "금융", "compare": -7.56, "fluc_ratio": -1.09, "high_price": 694.22, "last_price": 685.91, "low_price": 684.72, "month": "07", "start_price": 689, "total_price": 5839171, "volume": 24269, "volume_price": 125604, "year": "2019", "dividend_ratio": 0.9, "pbr": 0.92, "per": 17.78}, {"date": "20190729", "market": "KOSDAQ", "name": "금융", "compare": -30.64, "fluc_ratio": -4.47, "high_price": 684.24, "last_price": 655.27, "low_price": 655.27, "month": "07", "start_price": 683.53, "total_price": 5578324, "volume": 18822, "volume_price": 81882, "year": "2019", "dividend_ratio": 0.95, "pbr": 0.88, "per": 16.91}, {"date": "20190730", "market": "KOSDAQ", "name": "금융", "compare": 1.5, "fluc_ratio": 0.23, "high_price": 662.35, "last_price": 656.77, "low_price": 652.22, "month": "07", "start_price": 652.22, "total_price": 5591111, "volume": 14154, "volume_price": 61278, "year": "2019", "dividend_ratio": 0.94, "pbr": 0.88, "per": 16.95}, {"date": "20190731", "market": "KOSDAQ", "name": "금융", "compare": 4.01, "fluc_ratio": 0.61, "high_price": 661.38, "last_price": 660.78, "low_price": 641.33, "month": "07", "start_price": 655.54, "total_price": 5625260, "volume": 13042, "volume_price": 62362, "year": "2019", "dividend_ratio": 0.94, "pbr": 0.89, "per": 17.07}, {"date": "20190801", "market": "KOSDAQ", "name": "금융", "compare": -12.52, "fluc_ratio": -1.89, "high_price": 665.76, "last_price": 648.26, "low_price": 648.26, "month": "08", "start_price": 658.77, "total_price": 5518690, "volume": 20190, "volume_price": 146660, "year": "2019", "dividend_ratio": 0.96, "pbr": 0.87, "per": 16.72}, {"date": "20190802", "market": "KOSDAQ", "name": "금융", "compare": 1.87, "fluc_ratio": 0.29, "high_price": 652.45, "last_price": 650.13, "low_price": 636.34, "month": "08", "start_price": 640.81, "total_price": 5534648, "volume": 18445, "volume_price": 152100, "year": "2019", "dividend_ratio": 0.95, "pbr": 0.87, "per": 16.78}, {"date": "20190805", "market": "KOSDAQ", "name": "금융", "compare": -41.91, "fluc_ratio": -6.45, "high_price": 648.29, "last_price": 608.22, "low_price": 608.22, "month": "08", "start_price": 648.29, "total_price": 5177846, "volume": 31608, "volume_price": 212608, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.81, "per": 15.61}, {"date": "20190806", "market": "KOSDAQ", "name": "금융", "compare": -8.66, "fluc_ratio": -1.42, "high_price": 621.05, "last_price": 599.56, "low_price": 582.37, "month": "08", "start_price": 595.21, "total_price": 5104119, "volume": 27850, "volume_price": 158988, "year": "2019", "dividend_ratio": 1.04, "pbr": 0.8, "per": 15.37}, {"date": "20190807", "market": "KOSDAQ", "name": "금융", "compare": 8.29, "fluc_ratio": 1.38, "high_price": 617.38, "last_price": 607.85, "low_price": 603.65, "month": "08", "start_price": 608.47, "total_price": 5174668, "volume": 14051, "volume_price": 82496, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.81, "per": 15.61}, {"date": "20190808", "market": "KOSDAQ", "name": "금융", "compare": 26.86, "fluc_ratio": 4.42, "high_price": 634.71, "last_price": 634.71, "low_price": 614.58, "month": "08", "start_price": 614.72, "total_price": 5403333, "volume": 14886, "volume_price": 86039, "year": "2019", "dividend_ratio": 0.98, "pbr": 0.85, "per": 16.37}, {"date": "20190809", "market": "KOSDAQ", "name": "금융", "compare": 0.24, "fluc_ratio": 0.04, "high_price": 641.95, "last_price": 634.95, "low_price": 631.3, "month": "08", "start_price": 641.95, "total_price": 5405355, "volume": 16521, "volume_price": 106100, "year": "2019", "dividend_ratio": 0.98, "pbr": 0.85, "per": 16.37}, {"date": "20190812", "market": "KOSDAQ", "name": "금융", "compare": -4.78, "fluc_ratio": -0.75, "high_price": 634.5, "last_price": 630.17, "low_price": 623.88, "month": "08", "start_price": 633.88, "total_price": 5364714, "volume": 16845, "volume_price": 82951, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.84, "per": 16.23}, {"date": "20190813", "market": "KOSDAQ", "name": "금융", "compare": 0.54, "fluc_ratio": 0.09, "high_price": 635.41, "last_price": 630.71, "low_price": 626.57, "month": "08", "start_price": 628.01, "total_price": 5369320, "volume": 19166, "volume_price": 95468, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.84, "per": 16.24}, {"date": "20190814", "market": "KOSDAQ", "name": "금융", "compare": 6.48, "fluc_ratio": 1.03, "high_price": 640.76, "last_price": 637.19, "low_price": 635.95, "month": "08", "start_price": 638.49, "total_price": 5424440, "volume": 22780, "volume_price": 108704, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.85, "per": 16.42}, {"date": "20190816", "market": "KOSDAQ", "name": "금융", "compare": -12.69, "fluc_ratio": -1.99, "high_price": 631.64, "last_price": 624.5, "low_price": 624.01, "month": "08", "start_price": 628.5, "total_price": 5316421, "volume": 15557, "volume_price": 75103, "year": "2019", "dividend_ratio": 1.0, "pbr": 0.83, "per": 16.05}, {"date": "20190819", "market": "KOSDAQ", "name": "금융", "compare": 3.66, "fluc_ratio": 0.59, "high_price": 631.96, "last_price": 628.16, "low_price": 623.56, "month": "08", "start_price": 628.51, "total_price": 5348637, "volume": 9374, "volume_price": 43566, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.84, "per": 16.17}, {"date": "20190820", "market": "KOSDAQ", "name": "금융", "compare": 10.03, "fluc_ratio": 1.6, "high_price": 638.93, "last_price": 638.19, "low_price": 628.02, "month": "08", "start_price": 631.09, "total_price": 5447250, "volume": 18780, "volume_price": 64864, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.86, "per": 16.46}, {"date": "20190821", "market": "KOSDAQ", "name": "금융", "compare": 4.01, "fluc_ratio": 0.63, "high_price": 644.33, "last_price": 642.2, "low_price": 636.76, "month": "08", "start_price": 638.05, "total_price": 5484706, "volume": 34919, "volume_price": 119625, "year": "2019", "dividend_ratio": 0.97, "pbr": 0.86, "per": 16.57}, {"date": "20190822", "market": "KOSDAQ", "name": "금융", "compare": -5.88, "fluc_ratio": -0.92, "high_price": 644.79, "last_price": 636.32, "low_price": 635.45, "month": "08", "start_price": 644.76, "total_price": 5434493, "volume": 13696, "volume_price": 52507, "year": "2019", "dividend_ratio": 0.98, "pbr": 0.85, "per": 16.4}, {"date": "20190823", "market": "KOSDAQ", "name": "금융", "compare": -3.58, "fluc_ratio": -0.56, "high_price": 636.56, "last_price": 632.74, "low_price": 629.76, "month": "08", "start_price": 630.71, "total_price": 5404199, "volume": 17099, "volume_price": 70108, "year": "2019", "dividend_ratio": 0.98, "pbr": 0.85, "per": 16.29}, {"date": "20190826", "market": "KOSDAQ", "name": "금융", "compare": -28.61, "fluc_ratio": -4.52, "high_price": 620.97, "last_price": 604.13, "low_price": 603.57, "month": "08", "start_price": 619.68, "total_price": 5159887, "volume": 15278, "volume_price": 65843, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.8, "per": 15.48}, {"date": "20190827", "market": "KOSDAQ", "name": "금융", "compare": 4.57, "fluc_ratio": 0.76, "high_price": 618.01, "last_price": 608.7, "low_price": 607.91, "month": "08", "start_price": 611.34, "total_price": 5198946, "volume": 17766, "volume_price": 79818, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.81, "per": 15.61}, {"date": "20190828", "market": "KOSDAQ", "name": "금융", "compare": 7.14, "fluc_ratio": 1.17, "high_price": 617.53, "last_price": 615.84, "low_price": 610.4, "month": "08", "start_price": 610.4, "total_price": 5259932, "volume": 19096, "volume_price": 188410, "year": "2019", "dividend_ratio": 1.01, "pbr": 0.82, "per": 15.82}, {"date": "20190829", "market": "KOSDAQ", "name": "금융", "compare": -6.62, "fluc_ratio": -1.07, "high_price": 617.83, "last_price": 609.22, "low_price": 607.71, "month": "08", "start_price": 617.11, "total_price": 5203325, "volume": 11347, "volume_price": 69123, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.81, "per": 15.63}, {"date": "20190830", "market": "KOSDAQ", "name": "금융", "compare": 19, "fluc_ratio": 3.12, "high_price": 629.38, "last_price": 628.22, "low_price": 614.22, "month": "08", "start_price": 614.55, "total_price": 5365778, "volume": 16838, "volume_price": 82509, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.84, "per": 16.18}, {"date": "20190902", "market": "KOSDAQ", "name": "금융", "compare": 6.67, "fluc_ratio": 1.06, "high_price": 636.03, "last_price": 634.89, "low_price": 626.27, "month": "09", "start_price": 626.27, "total_price": 5422773, "volume": 10943, "volume_price": 53502, "year": "2019", "dividend_ratio": 0.98, "pbr": 0.85, "per": 16.36}, {"date": "20190903", "market": "KOSDAQ", "name": "금융", "compare": 2.31, "fluc_ratio": 0.36, "high_price": 639.42, "last_price": 637.2, "low_price": 634.81, "month": "09", "start_price": 636.41, "total_price": 5442497, "volume": 13050, "volume_price": 60023, "year": "2019", "dividend_ratio": 0.98, "pbr": 0.85, "per": 16.42}, {"date": "20190904", "market": "KOSDAQ", "name": "금융", "compare": 13.38, "fluc_ratio": 2.1, "high_price": 650.79, "last_price": 650.58, "low_price": 635.2, "month": "09", "start_price": 636.72, "total_price": 5556762, "volume": 12390, "volume_price": 62393, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.85, "per": 19.05}, {"date": "20190905", "market": "KOSDAQ", "name": "금융", "compare": 3.15, "fluc_ratio": 0.48, "high_price": 659.14, "last_price": 653.73, "low_price": 652.68, "month": "09", "start_price": 652.68, "total_price": 5583667, "volume": 12152, "volume_price": 68095, "year": "2019", "dividend_ratio": 1.01, "pbr": 0.85, "per": 19.15}, {"date": "20190906", "market": "KOSDAQ", "name": "금융", "compare": -2.66, "fluc_ratio": -0.41, "high_price": 659.02, "last_price": 651.07, "low_price": 650.43, "month": "09", "start_price": 659.02, "total_price": 5561169, "volume": 18809, "volume_price": 69420, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.85, "per": 19.08}, {"date": "20190909", "market": "KOSDAQ", "name": "금융", "compare": -7.2, "fluc_ratio": -1.11, "high_price": 651.96, "last_price": 643.87, "low_price": 642.38, "month": "09", "start_price": 651.74, "total_price": 5499379, "volume": 11346, "volume_price": 47991, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 18.84}, {"date": "20190910", "market": "KOSDAQ", "name": "금융", "compare": -3.81, "fluc_ratio": -0.59, "high_price": 647.3, "last_price": 640.06, "low_price": 639.12, "month": "09", "start_price": 645.53, "total_price": 5466826, "volume": 18853, "volume_price": 58066, "year": "2019", "dividend_ratio": 1.04, "pbr": 0.83, "per": 18.72}, {"date": "20190911", "market": "KOSDAQ", "name": "금융", "compare": 6.73, "fluc_ratio": 1.05, "high_price": 649.79, "last_price": 646.79, "low_price": 641.06, "month": "09", "start_price": 641.06, "total_price": 5503729, "volume": 24354, "volume_price": 37661, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.84, "per": 19.56}, {"date": "20190916", "market": "KOSDAQ", "name": "금융", "compare": 8.14, "fluc_ratio": 1.26, "high_price": 654.93, "last_price": 654.93, "low_price": 648.14, "month": "09", "start_price": 650.07, "total_price": 5614747, "volume": 15215, "volume_price": 46293, "year": "2019", "dividend_ratio": 1.0, "pbr": 0.86, "per": 20}, {"date": "20190917", "market": "KOSDAQ", "name": "금융", "compare": 6.28, "fluc_ratio": 0.96, "high_price": 664.87, "last_price": 661.21, "low_price": 656.31, "month": "09", "start_price": 663.19, "total_price": 5668571, "volume": 15775, "volume_price": 54449, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.87, "per": 20.21}, {"date": "20190918", "market": "KOSDAQ", "name": "금융", "compare": 0.09, "fluc_ratio": 0.01, "high_price": 664.88, "last_price": 661.3, "low_price": 658.74, "month": "09", "start_price": 663.03, "total_price": 5669342, "volume": 15493, "volume_price": 59534, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.87, "per": 20.22}, {"date": "20190919", "market": "KOSDAQ", "name": "금융", "compare": -1.99, "fluc_ratio": -0.3, "high_price": 666.73, "last_price": 659.31, "low_price": 657.4, "month": "09", "start_price": 663.56, "total_price": 5652256, "volume": 10528, "volume_price": 44539, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.87, "per": 20.15}, {"date": "20190920", "market": "KOSDAQ", "name": "금융", "compare": 4.15, "fluc_ratio": 0.63, "high_price": 664.96, "last_price": 663.46, "low_price": 660.51, "month": "09", "start_price": 661.77, "total_price": 5687825, "volume": 10662, "volume_price": 43108, "year": "2019", "dividend_ratio": 0.99, "pbr": 0.88, "per": 20.3}, {"date": "20190923", "market": "KOSDAQ", "name": "금융", "compare": -6.16, "fluc_ratio": -0.93, "high_price": 665.25, "last_price": 657.3, "low_price": 657.3, "month": "09", "start_price": 662.1, "total_price": 5635027, "volume": 14870, "volume_price": 63573, "year": "2019", "dividend_ratio": 1.0, "pbr": 0.87, "per": 20.09}, {"date": "20190924", "market": "KOSDAQ", "name": "금융", "compare": -2.23, "fluc_ratio": -0.34, "high_price": 661.32, "last_price": 655.07, "low_price": 653.39, "month": "09", "start_price": 658.24, "total_price": 5615950, "volume": 14382, "volume_price": 66224, "year": "2019", "dividend_ratio": 1.0, "pbr": 0.86, "per": 20.01}, {"date": "20190925", "market": "KOSDAQ", "name": "금융", "compare": -13.35, "fluc_ratio": -2.04, "high_price": 655.48, "last_price": 641.72, "low_price": 640.95, "month": "09", "start_price": 655.34, "total_price": 5501484, "volume": 20571, "volume_price": 88333, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.84, "per": 19.56}, {"date": "20190926", "market": "KOSDAQ", "name": "금융", "compare": 1.74, "fluc_ratio": 0.27, "high_price": 652.68, "last_price": 643.46, "low_price": 638.75, "month": "09", "start_price": 644.59, "total_price": 5516410, "volume": 16586, "volume_price": 79747, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.85, "per": 19.62}, {"date": "20190927", "market": "KOSDAQ", "name": "금융", "compare": -4.81, "fluc_ratio": -0.75, "high_price": 645.32, "last_price": 638.65, "low_price": 635.82, "month": "09", "start_price": 643.39, "total_price": 5475121, "volume": 9542, "volume_price": 45013, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.46}, {"date": "20190930", "market": "KOSDAQ", "name": "금융", "compare": -10.03, "fluc_ratio": -1.57, "high_price": 638.29, "last_price": 628.62, "low_price": 625.05, "month": "09", "start_price": 636.74, "total_price": 5399323, "volume": 22160, "volume_price": 82322, "year": "2019", "dividend_ratio": 1.05, "pbr": 0.83, "per": 19.12}, {"date": "20191001", "market": "KOSDAQ", "name": "금융", "compare": 5.62, "fluc_ratio": 0.89, "high_price": 634.38, "last_price": 634.24, "low_price": 626.41, "month": "10", "start_price": 631.24, "total_price": 5420040, "volume": 10418, "volume_price": 40142, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.85, "per": 19.61}, {"date": "20191002", "market": "KOSDAQ", "name": "금융", "compare": -9.19, "fluc_ratio": -1.45, "high_price": 632.2, "last_price": 625.05, "low_price": 625.05, "month": "10", "start_price": 631.12, "total_price": 5348162, "volume": 9317, "volume_price": 32543, "year": "2019", "dividend_ratio": 1.04, "pbr": 0.83, "per": 19.3}, {"date": "20191004", "market": "KOSDAQ", "name": "금융", "compare": -11.48, "fluc_ratio": -1.84, "high_price": 625.37, "last_price": 613.57, "low_price": 613.57, "month": "10", "start_price": 624.21, "total_price": 5250122, "volume": 8534, "volume_price": 36572, "year": "2019", "dividend_ratio": 1.06, "pbr": 0.82, "per": 18.91}, {"date": "20191007", "market": "KOSDAQ", "name": "금융", "compare": -4.35, "fluc_ratio": -0.71, "high_price": 617.33, "last_price": 609.22, "low_price": 607.69, "month": "10", "start_price": 615.88, "total_price": 5212061, "volume": 7755, "volume_price": 28394, "year": "2019", "dividend_ratio": 1.07, "pbr": 0.81, "per": 18.78}, {"date": "20191008", "market": "KOSDAQ", "name": "금융", "compare": 11.25, "fluc_ratio": 1.85, "high_price": 621.35, "last_price": 620.47, "low_price": 607.72, "month": "10", "start_price": 609.83, "total_price": 5308373, "volume": 13650, "volume_price": 46050, "year": "2019", "dividend_ratio": 1.04, "pbr": 0.83, "per": 19.17}, {"date": "20191010", "market": "KOSDAQ", "name": "금융", "compare": -3.77, "fluc_ratio": -0.61, "high_price": 623.81, "last_price": 616.7, "low_price": 615.06, "month": "10", "start_price": 622.89, "total_price": 5266834, "volume": 10082, "volume_price": 35344, "year": "2019", "dividend_ratio": 1.05, "pbr": 0.82, "per": 19.03}, {"date": "20191011", "market": "KOSDAQ", "name": "금융", "compare": 1.54, "fluc_ratio": 0.25, "high_price": 619.68, "last_price": 618.24, "low_price": 614.37, "month": "10", "start_price": 617.74, "total_price": 5290758, "volume": 9291, "volume_price": 32434, "year": "2019", "dividend_ratio": 1.05, "pbr": 0.82, "per": 19.09}, {"date": "20191014", "market": "KOSDAQ", "name": "금융", "compare": 4.58, "fluc_ratio": 0.74, "high_price": 624.7, "last_price": 622.82, "low_price": 620.96, "month": "10", "start_price": 622.67, "total_price": 5330407, "volume": 9632, "volume_price": 35377, "year": "2019", "dividend_ratio": 1.04, "pbr": 0.83, "per": 19.24}, {"date": "20191015", "market": "KOSDAQ", "name": "금융", "compare": 1.34, "fluc_ratio": 0.22, "high_price": 625.55, "last_price": 624.16, "low_price": 621.75, "month": "10", "start_price": 623.13, "total_price": 5341568, "volume": 5717, "volume_price": 19309, "year": "2019", "dividend_ratio": 1.04, "pbr": 0.83, "per": 19.29}, {"date": "20191016", "market": "KOSDAQ", "name": "금융", "compare": 7.12, "fluc_ratio": 1.14, "high_price": 632.76, "last_price": 631.28, "low_price": 626.58, "month": "10", "start_price": 627.72, "total_price": 5404228, "volume": 11317, "volume_price": 63846, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.84, "per": 19.53}, {"date": "20191017", "market": "KOSDAQ", "name": "금융", "compare": 2.17, "fluc_ratio": 0.34, "high_price": 635.09, "last_price": 633.45, "low_price": 630.35, "month": "10", "start_price": 631.95, "total_price": 5422945, "volume": 22970, "volume_price": 61419, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.85, "per": 19.61}, {"date": "20191018", "market": "KOSDAQ", "name": "금융", "compare": -1.78, "fluc_ratio": -0.28, "high_price": 636.56, "last_price": 631.67, "low_price": 630.88, "month": "10", "start_price": 635.66, "total_price": 5407027, "volume": 13526, "volume_price": 54715, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.84, "per": 19.56}, {"date": "20191021", "market": "KOSDAQ", "name": "금융", "compare": -5.67, "fluc_ratio": -0.9, "high_price": 631.82, "last_price": 626, "low_price": 625.72, "month": "10", "start_price": 630.79, "total_price": 5358481, "volume": 9022, "volume_price": 36174, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.36}, {"date": "20191022", "market": "KOSDAQ", "name": "금융", "compare": 3.43, "fluc_ratio": 0.55, "high_price": 630.49, "last_price": 629.43, "low_price": 623.71, "month": "10", "start_price": 627.7, "total_price": 5390988, "volume": 32817, "volume_price": 71881, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.48}, {"date": "20191023", "market": "KOSDAQ", "name": "금융", "compare": -1.1, "fluc_ratio": -0.17, "high_price": 630.58, "last_price": 628.33, "low_price": 623.59, "month": "10", "start_price": 630.21, "total_price": 5383137, "volume": 18182, "volume_price": 67852, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.45}, {"date": "20191024", "market": "KOSDAQ", "name": "금융", "compare": -1.25, "fluc_ratio": -0.2, "high_price": 628.96, "last_price": 627.08, "low_price": 622.37, "month": "10", "start_price": 627.02, "total_price": 5374778, "volume": 40495, "volume_price": 77648, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.41}, {"date": "20191025", "market": "KOSDAQ", "name": "금융", "compare": -1.29, "fluc_ratio": -0.21, "high_price": 631.19, "last_price": 625.79, "low_price": 624.03, "month": "10", "start_price": 629.97, "total_price": 5364616, "volume": 23499, "volume_price": 64428, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.37}, {"date": "20191028", "market": "KOSDAQ", "name": "금융", "compare": 6.25, "fluc_ratio": 1, "high_price": 635.02, "last_price": 632.04, "low_price": 626.44, "month": "10", "start_price": 628.42, "total_price": 5418764, "volume": 87896, "volume_price": 270326, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.85, "per": 19.58}, {"date": "20191029", "market": "KOSDAQ", "name": "금융", "compare": -2.23, "fluc_ratio": -0.35, "high_price": 632.69, "last_price": 629.81, "low_price": 625.55, "month": "10", "start_price": 630.9, "total_price": 5399379, "volume": 41960, "volume_price": 81695, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.51}, {"date": "20191030", "market": "KOSDAQ", "name": "금융", "compare": -7.21, "fluc_ratio": -1.14, "high_price": 629.15, "last_price": 622.6, "low_price": 621.22, "month": "10", "start_price": 628.18, "total_price": 5336161, "volume": 34743, "volume_price": 78377, "year": "2019", "dividend_ratio": 1.04, "pbr": 0.83, "per": 19.26}, {"date": "20191031", "market": "KOSDAQ", "name": "금융", "compare": 3.28, "fluc_ratio": 0.53, "high_price": 628.05, "last_price": 625.88, "low_price": 621.65, "month": "10", "start_price": 624.51, "total_price": 5374696, "volume": 21785, "volume_price": 54367, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.37}, {"date": "20191101", "market": "KOSDAQ", "name": "금융", "compare": 2, "fluc_ratio": 0.32, "high_price": 630.96, "last_price": 627.88, "low_price": 626.03, "month": "11", "start_price": 627.07, "total_price": 5400255, "volume": 79885, "volume_price": 248190, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.44}, {"date": "20191104", "market": "KOSDAQ", "name": "금융", "compare": 7.08, "fluc_ratio": 1.13, "high_price": 635.21, "last_price": 634.96, "low_price": 631.34, "month": "11", "start_price": 632.57, "total_price": 5462190, "volume": 30294, "volume_price": 87598, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.85, "per": 19.68}, {"date": "20191105", "market": "KOSDAQ", "name": "금융", "compare": -5.9, "fluc_ratio": -0.93, "high_price": 635.91, "last_price": 629.06, "low_price": 627.68, "month": "11", "start_price": 635.37, "total_price": 5411683, "volume": 18003, "volume_price": 53479, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.48}, {"date": "20191106", "market": "KOSDAQ", "name": "금융", "compare": -2.44, "fluc_ratio": -0.39, "high_price": 632.08, "last_price": 626.62, "low_price": 626.51, "month": "11", "start_price": 629.33, "total_price": 5399638, "volume": 27310, "volume_price": 48838, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.4}, {"date": "20191107", "market": "KOSDAQ", "name": "금융", "compare": -0.61, "fluc_ratio": -0.1, "high_price": 632.76, "last_price": 626.01, "low_price": 625.39, "month": "11", "start_price": 627.83, "total_price": 5393274, "volume": 42016, "volume_price": 106352, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.37}, {"date": "20191108", "market": "KOSDAQ", "name": "금융", "compare": 2.14, "fluc_ratio": 0.34, "high_price": 631.56, "last_price": 628.15, "low_price": 626.01, "month": "11", "start_price": 629.33, "total_price": 5411572, "volume": 28150, "volume_price": 62196, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.44}, {"date": "20191111", "market": "KOSDAQ", "name": "금융", "compare": 1.46, "fluc_ratio": 0.23, "high_price": 631.71, "last_price": 629.61, "low_price": 627.65, "month": "11", "start_price": 631.28, "total_price": 5425035, "volume": 44234, "volume_price": 97811, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.49}, {"date": "20191112", "market": "KOSDAQ", "name": "금융", "compare": 1.42, "fluc_ratio": 0.23, "high_price": 633.59, "last_price": 631.03, "low_price": 628.55, "month": "11", "start_price": 631.76, "total_price": 5437575, "volume": 34645, "volume_price": 76503, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.84, "per": 19.53}, {"date": "20191113", "market": "KOSDAQ", "name": "금융", "compare": -6.51, "fluc_ratio": -1.03, "high_price": 631.96, "last_price": 624.52, "low_price": 623.79, "month": "11", "start_price": 630.72, "total_price": 5381424, "volume": 26667, "volume_price": 73959, "year": "2019", "dividend_ratio": 1.04, "pbr": 0.83, "per": 19.32}, {"date": "20191114", "market": "KOSDAQ", "name": "금융", "compare": 0.21, "fluc_ratio": 0.03, "high_price": 628.42, "last_price": 624.73, "low_price": 621.26, "month": "11", "start_price": 625.84, "total_price": 5382650, "volume": 16188, "volume_price": 50534, "year": "2019", "dividend_ratio": 1.04, "pbr": 0.84, "per": 19.33}, {"date": "20191115", "market": "KOSDAQ", "name": "금융", "compare": 6.83, "fluc_ratio": 1.09, "high_price": 631.73, "last_price": 631.56, "low_price": 624.64, "month": "11", "start_price": 625.9, "total_price": 5432154, "volume": 14488, "volume_price": 54021, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.85, "per": 19.58}, {"date": "20191118", "market": "KOSDAQ", "name": "금융", "compare": 1.75, "fluc_ratio": 0.28, "high_price": 635.85, "last_price": 633.31, "low_price": 631.34, "month": "11", "start_price": 633.9, "total_price": 5447718, "volume": 66530, "volume_price": 74514, "year": "2019", "dividend_ratio": 1.02, "pbr": 0.85, "per": 19.64}, {"date": "20191119", "market": "KOSDAQ", "name": "금융", "compare": -6.3, "fluc_ratio": -0.99, "high_price": 632.98, "last_price": 627.01, "low_price": 627.01, "month": "11", "start_price": 631.8, "total_price": 5393762, "volume": 32559, "volume_price": 80889, "year": "2019", "dividend_ratio": 1.03, "pbr": 0.84, "per": 19.42}, {"date": "20191120", "market": "KOSDAQ", "name": "금융", "compare": -9.3, "fluc_ratio": -1.48, "high_price": 627.77, "last_price": 617.71, "low_price": 616.04, "month": "11", "start_price": 626.58, "total_price": 5366177, "volume": 18625, "volume_price": 64832, "year": "2019", "dividend_ratio": 1.05, "pbr": 0.83, "per": 19.1}, {"date": "20191121", "market": "KOSDAQ", "name": "금융", "compare": -12.95, "fluc_ratio": -2.1, "high_price": 618.04, "last_price": 604.76, "low_price": 601.27, "month": "11", "start_price": 617.24, "total_price": 5251909, "volume": 17500, "volume_price": 97704, "year": "2019", "dividend_ratio": 1.09, "pbr": 0.81, "per": 18.45}, {"date": "20191122", "market": "KOSDAQ", "name": "금융", "compare": -4.21, "fluc_ratio": -0.7, "high_price": 608.34, "last_price": 600.55, "low_price": 598.23, "month": "11", "start_price": 606.03, "total_price": 5214898, "volume": 18360, "volume_price": 135616, "year": "2019", "dividend_ratio": 1.09, "pbr": 0.8, "per": 18.3}, {"date": "20191125", "market": "KOSDAQ", "name": "금융", "compare": 11.86, "fluc_ratio": 1.97, "high_price": 612.7, "last_price": 612.41, "low_price": 603.66, "month": "11", "start_price": 603.86, "total_price": 5318866, "volume": 10765, "volume_price": 50385, "year": "2019", "dividend_ratio": 1.07, "pbr": 0.82, "per": 18.71}, {"date": "20191126", "market": "KOSDAQ", "name": "금융", "compare": 2.23, "fluc_ratio": 0.36, "high_price": 618.13, "last_price": 614.64, "low_price": 611.17, "month": "11", "start_price": 612.62, "total_price": 5340607, "volume": 14749, "volume_price": 58251, "year": "2019", "dividend_ratio": 1.07, "pbr": 0.82, "per": 18.78}, {"date": "20191127", "market": "KOSDAQ", "name": "금융", "compare": -0.32, "fluc_ratio": -0.05, "high_price": 618.16, "last_price": 614.32, "low_price": 612.58, "month": "11", "start_price": 617.23, "total_price": 5337454, "volume": 20057, "volume_price": 167618, "year": "2019", "dividend_ratio": 1.07, "pbr": 0.82, "per": 18.77}, {"date": "20191128", "market": "KOSDAQ", "name": "금융", "compare": -1.44, "fluc_ratio": -0.23, "high_price": 616.52, "last_price": 612.88, "low_price": 611.08, "month": "11", "start_price": 613.95, "total_price": 5413649, "volume": 40056, "volume_price": 195243, "year": "2019", "dividend_ratio": 1.07, "pbr": 0.82, "per": 18.73}, {"date": "20191129", "market": "KOSDAQ", "name": "금융", "compare": -9.91, "fluc_ratio": -1.62, "high_price": 616.32, "last_price": 602.97, "low_price": 602.77, "month": "11", "start_price": 616.25, "total_price": 5326138, "volume": 38549, "volume_price": 111556, "year": "2019", "dividend_ratio": 1.09, "pbr": 0.81, "per": 18.38}, {"date": "20191202", "market": "KOSDAQ", "name": "금융", "compare": -5.44, "fluc_ratio": -0.9, "high_price": 606.46, "last_price": 597.53, "low_price": 596.6, "month": "12", "start_price": 605.14, "total_price": 5278091, "volume": 21753, "volume_price": 121654, "year": "2019", "dividend_ratio": 1.1, "pbr": 0.8, "per": 18.2}, {"date": "20191203", "market": "KOSDAQ", "name": "금융", "compare": -3.51, "fluc_ratio": -0.59, "high_price": 597.3, "last_price": 594.02, "low_price": 590.87, "month": "12", "start_price": 596.15, "total_price": 5239864, "volume": 44135, "volume_price": 91671, "year": "2019", "dividend_ratio": 1.11, "pbr": 0.78, "per": 21.45}, {"date": "20191204", "market": "KOSDAQ", "name": "금융", "compare": -6.35, "fluc_ratio": -1.07, "high_price": 593.85, "last_price": 587.67, "low_price": 586.66, "month": "12", "start_price": 592.07, "total_price": 5192502, "volume": 94419, "volume_price": 102810, "year": "2019", "dividend_ratio": 1.12, "pbr": 0.77, "per": 21.2}, {"date": "20191205", "market": "KOSDAQ", "name": "금융", "compare": -10.53, "fluc_ratio": -1.79, "high_price": 592.6, "last_price": 577.14, "low_price": 573.41, "month": "12", "start_price": 590.52, "total_price": 5099449, "volume": 33868, "volume_price": 74738, "year": "2019", "dividend_ratio": 1.14, "pbr": 0.75, "per": 20.78}, {"date": "20191206", "market": "KOSDAQ", "name": "금융", "compare": 8.78, "fluc_ratio": 1.52, "high_price": 586.03, "last_price": 585.92, "low_price": 577.45, "month": "12", "start_price": 577.45, "total_price": 5168191, "volume": 22467, "volume_price": 50734, "year": "2019", "dividend_ratio": 1.12, "pbr": 0.77, "per": 21.14}, {"date": "20191209", "market": "KOSDAQ", "name": "금융", "compare": 2.71, "fluc_ratio": 0.46, "high_price": 591.21, "last_price": 588.63, "low_price": 585.81, "month": "12", "start_price": 588.35, "total_price": 5198522, "volume": 14575, "volume_price": 30022, "year": "2019", "dividend_ratio": 1.12, "pbr": 0.77, "per": 21.26}, {"date": "20191210", "market": "KOSDAQ", "name": "금융", "compare": -2.07, "fluc_ratio": -0.35, "high_price": 588.46, "last_price": 586.56, "low_price": 583.97, "month": "12", "start_price": 588.07, "total_price": 5180191, "volume": 17648, "volume_price": 57310, "year": "2019", "dividend_ratio": 1.12, "pbr": 0.77, "per": 21.17}, {"date": "20191211", "market": "KOSDAQ", "name": "금융", "compare": 4.21, "fluc_ratio": 0.72, "high_price": 592.15, "last_price": 590.77, "low_price": 586.67, "month": "12", "start_price": 586.67, "total_price": 5217429, "volume": 9920, "volume_price": 30534, "year": "2019", "dividend_ratio": 1.11, "pbr": 0.78, "per": 21.34}, {"date": "20191212", "market": "KOSDAQ", "name": "금융", "compare": 7.13, "fluc_ratio": 1.21, "high_price": 597.9, "last_price": 597.9, "low_price": 591.65, "month": "12", "start_price": 592.46, "total_price": 5280371, "volume": 15189, "volume_price": 34812, "year": "2019", "dividend_ratio": 1.1, "pbr": 0.79, "per": 21.63}, {"date": "20191213", "market": "KOSDAQ", "name": "금융", "compare": 8.94, "fluc_ratio": 1.5, "high_price": 607.54, "last_price": 606.84, "low_price": 599.59, "month": "12", "start_price": 600.81, "total_price": 5357994, "volume": 19658, "volume_price": 56799, "year": "2019", "dividend_ratio": 1.08, "pbr": 0.8, "per": 23.47}, {"date": "20191216", "market": "KOSDAQ", "name": "금융", "compare": 1.36, "fluc_ratio": 0.22, "high_price": 612.43, "last_price": 608.2, "low_price": 606.77, "month": "12", "start_price": 608.88, "total_price": 5369989, "volume": 40366, "volume_price": 136354, "year": "2019", "dividend_ratio": 1.08, "pbr": 0.8, "per": 23.53}, {"date": "20191217", "market": "KOSDAQ", "name": "금융", "compare": 3.67, "fluc_ratio": 0.6, "high_price": 612.28, "last_price": 611.87, "low_price": 609.52, "month": "12", "start_price": 610.33, "total_price": 5402421, "volume": 34124, "volume_price": 102453, "year": "2019", "dividend_ratio": 1.07, "pbr": 0.81, "per": 23.69}, {"date": "20191218", "market": "KOSDAQ", "name": "금융", "compare": 1.76, "fluc_ratio": 0.29, "high_price": 615.62, "last_price": 613.63, "low_price": 612.06, "month": "12", "start_price": 613.59, "total_price": 5417962, "volume": 74876, "volume_price": 178339, "year": "2019", "dividend_ratio": 1.07, "pbr": 0.81, "per": 23.77}, {"date": "20191219", "market": "KOSDAQ", "name": "금융", "compare": -0.74, "fluc_ratio": -0.12, "high_price": 618.54, "last_price": 612.89, "low_price": 611.38, "month": "12", "start_price": 615.79, "total_price": 5414898, "volume": 70964, "volume_price": 116342, "year": "2019", "dividend_ratio": 1.07, "pbr": 0.81, "per": 23.76}, {"date": "20191220", "market": "KOSDAQ", "name": "금융", "compare": -2.96, "fluc_ratio": -0.48, "high_price": 614.65, "last_price": 609.93, "low_price": 609.09, "month": "12", "start_price": 614.65, "total_price": 5380143, "volume": 50460, "volume_price": 74885, "year": "2019", "dividend_ratio": 1.07, "pbr": 0.8, "per": 23.63}, {"date": "20191223", "market": "KOSDAQ", "name": "금융", "compare": -3.56, "fluc_ratio": -0.58, "high_price": 613.86, "last_price": 606.37, "low_price": 606.32, "month": "12", "start_price": 612.46, "total_price": 5348663, "volume": 20684, "volume_price": 40360, "year": "2019", "dividend_ratio": 1.08, "pbr": 0.8, "per": 23.48}, {"date": "20191224", "market": "KOSDAQ", "name": "금융", "compare": -7.38, "fluc_ratio": -1.22, "high_price": 609.52, "last_price": 598.99, "low_price": 598.99, "month": "12", "start_price": 608.18, "total_price": 5283596, "volume": 18406, "volume_price": 54970, "year": "2019", "dividend_ratio": 1.09, "pbr": 0.79, "per": 23.16}, {"date": "20191226", "market": "KOSDAQ", "name": "금융", "compare": 10.69, "fluc_ratio": 1.78, "high_price": 610.56, "last_price": 609.68, "low_price": 599.76, "month": "12", "start_price": 600.38, "total_price": 5377877, "volume": 12467, "volume_price": 43903, "year": "2019", "dividend_ratio": 1.07, "pbr": 0.8, "per": 23.62}, {"date": "20191227", "market": "KOSDAQ", "name": "금융", "compare": 6.15, "fluc_ratio": 1.01, "high_price": 616.37, "last_price": 615.83, "low_price": 605.95, "month": "12", "start_price": 606.39, "total_price": 5371957, "volume": 13016, "volume_price": 42545, "year": "2019", "dividend_ratio": 1.06, "pbr": 0.81, "per": 23.89}, {"date": "20191230", "market": "KOSDAQ", "name": "금융", "compare": 5.3, "fluc_ratio": 0.86, "high_price": 621.2, "last_price": 621.13, "low_price": 614.25, "month": "12", "start_price": 615.92, "total_price": 5413791, "volume": 12545, "volume_price": 40354, "year": "2019", "dividend_ratio": 1.05, "pbr": 0.82, "per": 24.11}, {"date": "20200102", "market": "KOSDAQ", "name": "금융", "compare": 4.48, "fluc_ratio": 0.72, "high_price": 626.58, "last_price": 625.61, "low_price": 619.43, "month": "01", "start_price": 622.25, "total_price": 5454485, "volume": 10053, "volume_price": 39438, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.83, "per": 24.31}, {"date": "20200103", "market": "KOSDAQ", "name": "금융", "compare": -3.49, "fluc_ratio": -0.56, "high_price": 629.26, "last_price": 622.12, "low_price": 619.04, "month": "01", "start_price": 627.19, "total_price": 5413080, "volume": 13632, "volume_price": 44718, "year": "2020", "dividend_ratio": 1.05, "pbr": 0.82, "per": 24.16}, {"date": "20200106", "market": "KOSDAQ", "name": "금융", "compare": -13.75, "fluc_ratio": -2.21, "high_price": 616.4, "last_price": 608.37, "low_price": 607.86, "month": "01", "start_price": 615.18, "total_price": 5294822, "volume": 19028, "volume_price": 66267, "year": "2020", "dividend_ratio": 1.08, "pbr": 0.8, "per": 23.56}, {"date": "20200107", "market": "KOSDAQ", "name": "금융", "compare": 4.35, "fluc_ratio": 0.72, "high_price": 617.13, "last_price": 612.72, "low_price": 611.69, "month": "01", "start_price": 612.26, "total_price": 5332567, "volume": 10696, "volume_price": 35845, "year": "2020", "dividend_ratio": 1.07, "pbr": 0.81, "per": 23.75}, {"date": "20200108", "market": "KOSDAQ", "name": "금융", "compare": -16.43, "fluc_ratio": -2.68, "high_price": 610.64, "last_price": 596.29, "low_price": 595.13, "month": "01", "start_price": 610.17, "total_price": 5190576, "volume": 44605, "volume_price": 132913, "year": "2020", "dividend_ratio": 1.1, "pbr": 0.78, "per": 23.05}, {"date": "20200109", "market": "KOSDAQ", "name": "금융", "compare": 20, "fluc_ratio": 3.35, "high_price": 616.37, "last_price": 616.29, "low_price": 605.23, "month": "01", "start_price": 605.71, "total_price": 5364438, "volume": 24628, "volume_price": 73701, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.81, "per": 23.91}, {"date": "20200110", "market": "KOSDAQ", "name": "금융", "compare": 9.91, "fluc_ratio": 1.61, "high_price": 626.28, "last_price": 626.2, "low_price": 617.13, "month": "01", "start_price": 619.3, "total_price": 5448849, "volume": 20571, "volume_price": 63943, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.83, "per": 24.34}, {"date": "20200113", "market": "KOSDAQ", "name": "금융", "compare": 5.6, "fluc_ratio": 0.89, "high_price": 633.24, "last_price": 631.8, "low_price": 625.02, "month": "01", "start_price": 627.87, "total_price": 5444192, "volume": 27068, "volume_price": 87225, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.83, "per": 23.96}, {"date": "20200114", "market": "KOSDAQ", "name": "금융", "compare": 4.52, "fluc_ratio": 0.72, "high_price": 638.38, "last_price": 636.32, "low_price": 633.71, "month": "01", "start_price": 634.09, "total_price": 5483928, "volume": 27562, "volume_price": 86548, "year": "2020", "dividend_ratio": 1.03, "pbr": 0.84, "per": 24.15}, {"date": "20200115", "market": "KOSDAQ", "name": "금융", "compare": 0.18, "fluc_ratio": 0.03, "high_price": 640.22, "last_price": 636.5, "low_price": 636.12, "month": "01", "start_price": 638.13, "total_price": 5476465, "volume": 26165, "volume_price": 73330, "year": "2020", "dividend_ratio": 1.03, "pbr": 0.84, "per": 24.14}, {"date": "20200116", "market": "KOSDAQ", "name": "금융", "compare": 2.94, "fluc_ratio": 0.46, "high_price": 644.27, "last_price": 639.44, "low_price": 635.43, "month": "01", "start_price": 636.56, "total_price": 5501934, "volume": 31635, "volume_price": 86922, "year": "2020", "dividend_ratio": 1.03, "pbr": 0.84, "per": 24.27}, {"date": "20200117", "market": "KOSDAQ", "name": "금융", "compare": 9.9, "fluc_ratio": 1.55, "high_price": 649.65, "last_price": 649.34, "low_price": 641.16, "month": "01", "start_price": 642.34, "total_price": 5590198, "volume": 37347, "volume_price": 122848, "year": "2020", "dividend_ratio": 1.01, "pbr": 0.86, "per": 24.69}, {"date": "20200120", "market": "KOSDAQ", "name": "금융", "compare": 1.18, "fluc_ratio": 0.18, "high_price": 654.31, "last_price": 650.52, "low_price": 647.16, "month": "01", "start_price": 650.25, "total_price": 5651829, "volume": 33875, "volume_price": 111136, "year": "2020", "dividend_ratio": 1.01, "pbr": 0.86, "per": 24.74}, {"date": "20200121", "market": "KOSDAQ", "name": "금융", "compare": -3.67, "fluc_ratio": -0.56, "high_price": 654.23, "last_price": 646.85, "low_price": 643.63, "month": "01", "start_price": 648.59, "total_price": 5619964, "volume": 12375, "volume_price": 59074, "year": "2020", "dividend_ratio": 1.02, "pbr": 0.85, "per": 24.58}, {"date": "20200122", "market": "KOSDAQ", "name": "금융", "compare": 6.29, "fluc_ratio": 0.97, "high_price": 653.87, "last_price": 653.14, "low_price": 645.94, "month": "01", "start_price": 648.03, "total_price": 5674656, "volume": 13650, "volume_price": 50892, "year": "2020", "dividend_ratio": 1.01, "pbr": 0.86, "per": 24.85}, {"date": "20200123", "market": "KOSDAQ", "name": "금융", "compare": -3.64, "fluc_ratio": -0.56, "high_price": 652.88, "last_price": 649.5, "low_price": 648, "month": "01", "start_price": 651, "total_price": 5643020, "volume": 13935, "volume_price": 44784, "year": "2020", "dividend_ratio": 1.01, "pbr": 0.86, "per": 24.7}, {"date": "20200128", "market": "KOSDAQ", "name": "금융", "compare": -25.01, "fluc_ratio": -3.85, "high_price": 630.94, "last_price": 624.49, "low_price": 619.61, "month": "01", "start_price": 629.89, "total_price": 5425675, "volume": 21837, "volume_price": 66905, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.82, "per": 23.66}, {"date": "20200129", "market": "KOSDAQ", "name": "금융", "compare": 8.45, "fluc_ratio": 1.35, "high_price": 635.06, "last_price": 632.94, "low_price": 626.18, "month": "01", "start_price": 630.86, "total_price": 5499145, "volume": 15935, "volume_price": 53323, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.83, "per": 23.99}, {"date": "20200130", "market": "KOSDAQ", "name": "금융", "compare": -11.27, "fluc_ratio": -1.78, "high_price": 635.47, "last_price": 621.67, "low_price": 617.37, "month": "01", "start_price": 632.65, "total_price": 5401203, "volume": 82355, "volume_price": 157463, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.82, "per": 23.52}, {"date": "20200131", "market": "KOSDAQ", "name": "금융", "compare": -12.76, "fluc_ratio": -2.05, "high_price": 630.53, "last_price": 608.91, "low_price": 608.79, "month": "01", "start_price": 624.76, "total_price": 5291308, "volume": 64255, "volume_price": 98200, "year": "2020", "dividend_ratio": 1.09, "pbr": 0.8, "per": 23}, {"date": "20200203", "market": "KOSDAQ", "name": "금융", "compare": 3.72, "fluc_ratio": 0.61, "high_price": 613.67, "last_price": 612.63, "low_price": 595.06, "month": "02", "start_price": 599.47, "total_price": 5323637, "volume": 24902, "volume_price": 62271, "year": "2020", "dividend_ratio": 1.08, "pbr": 0.8, "per": 23.15}, {"date": "20200204", "market": "KOSDAQ", "name": "금융", "compare": 11.59, "fluc_ratio": 1.89, "high_price": 624.68, "last_price": 624.22, "low_price": 611.98, "month": "02", "start_price": 615.98, "total_price": 5424323, "volume": 33777, "volume_price": 78242, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.82, "per": 23.64}, {"date": "20200205", "market": "KOSDAQ", "name": "금융", "compare": 6.79, "fluc_ratio": 1.09, "high_price": 632.54, "last_price": 631.01, "low_price": 624.69, "month": "02", "start_price": 631.74, "total_price": 5483340, "volume": 42056, "volume_price": 106388, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.83, "per": 23.91}, {"date": "20200206", "market": "KOSDAQ", "name": "금융", "compare": 11.74, "fluc_ratio": 1.86, "high_price": 642.75, "last_price": 642.75, "low_price": 634.82, "month": "02", "start_price": 635.44, "total_price": 5585349, "volume": 16989, "volume_price": 51847, "year": "2020", "dividend_ratio": 1.02, "pbr": 0.85, "per": 24.4}, {"date": "20200207", "market": "KOSDAQ", "name": "금융", "compare": -1.81, "fluc_ratio": -0.28, "high_price": 644.13, "last_price": 640.94, "low_price": 638.64, "month": "02", "start_price": 643.36, "total_price": 5609089, "volume": 17868, "volume_price": 49327, "year": "2020", "dividend_ratio": 1.03, "pbr": 0.85, "per": 24.34}, {"date": "20200210", "market": "KOSDAQ", "name": "금융", "compare": 4.37, "fluc_ratio": 0.68, "high_price": 647.47, "last_price": 645.31, "low_price": 638.2, "month": "02", "start_price": 638.73, "total_price": 5647320, "volume": 29684, "volume_price": 84541, "year": "2020", "dividend_ratio": 1.02, "pbr": 0.85, "per": 24.52}, {"date": "20200211", "market": "KOSDAQ", "name": "금융", "compare": 10.1, "fluc_ratio": 1.57, "high_price": 655.41, "last_price": 655.41, "low_price": 643.49, "month": "02", "start_price": 647.24, "total_price": 5723712, "volume": 36399, "volume_price": 129357, "year": "2020", "dividend_ratio": 1.0, "pbr": 0.87, "per": 24.92}, {"date": "20200212", "market": "KOSDAQ", "name": "금융", "compare": 8.59, "fluc_ratio": 1.31, "high_price": 666.92, "last_price": 664, "low_price": 656.28, "month": "02", "start_price": 658.15, "total_price": 5807363, "volume": 86697, "volume_price": 272453, "year": "2020", "dividend_ratio": 0.99, "pbr": 0.88, "per": 25.29}, {"date": "20200213", "market": "KOSDAQ", "name": "금융", "compare": 8.23, "fluc_ratio": 1.24, "high_price": 675.9, "last_price": 672.23, "low_price": 667.11, "month": "02", "start_price": 667.27, "total_price": 5879359, "volume": 102853, "volume_price": 274388, "year": "2020", "dividend_ratio": 0.97, "pbr": 0.89, "per": 25.64}, {"date": "20200214", "market": "KOSDAQ", "name": "금융", "compare": -8.26, "fluc_ratio": -1.23, "high_price": 682.4, "last_price": 663.97, "low_price": 663.97, "month": "02", "start_price": 675.75, "total_price": 5812978, "volume": 287325, "volume_price": 702949, "year": "2020", "dividend_ratio": 0.99, "pbr": 0.88, "per": 25.27}, {"date": "20200217", "market": "KOSDAQ", "name": "금융", "compare": 2.52, "fluc_ratio": 0.38, "high_price": 667.92, "last_price": 666.49, "low_price": 659.47, "month": "02", "start_price": 663.87, "total_price": 5835018, "volume": 153259, "volume_price": 281778, "year": "2020", "dividend_ratio": 0.98, "pbr": 0.88, "per": 25.37}, {"date": "20200218", "market": "KOSDAQ", "name": "금융", "compare": -5.26, "fluc_ratio": -0.79, "high_price": 668.92, "last_price": 661.23, "low_price": 658.87, "month": "02", "start_price": 668.17, "total_price": 5788939, "volume": 59789, "volume_price": 152611, "year": "2020", "dividend_ratio": 0.99, "pbr": 0.87, "per": 25.15}, {"date": "20200219", "market": "KOSDAQ", "name": "금융", "compare": -7.98, "fluc_ratio": -1.21, "high_price": 665.98, "last_price": 653.25, "low_price": 647.67, "month": "02", "start_price": 665.91, "total_price": 5721296, "volume": 38509, "volume_price": 81639, "year": "2020", "dividend_ratio": 1.01, "pbr": 0.86, "per": 24.84}, {"date": "20200220", "market": "KOSDAQ", "name": "금융", "compare": -7.67, "fluc_ratio": -1.17, "high_price": 654.55, "last_price": 645.58, "low_price": 643.78, "month": "02", "start_price": 654.1, "total_price": 5654152, "volume": 27592, "volume_price": 62082, "year": "2020", "dividend_ratio": 1.02, "pbr": 0.85, "per": 24.52}, {"date": "20200221", "market": "KOSDAQ", "name": "금융", "compare": -11.67, "fluc_ratio": -1.81, "high_price": 644.82, "last_price": 633.91, "low_price": 632.88, "month": "02", "start_price": 637.62, "total_price": 5551981, "volume": 59908, "volume_price": 95676, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.84, "per": 24.04}, {"date": "20200224", "market": "KOSDAQ", "name": "금융", "compare": -23.14, "fluc_ratio": -3.65, "high_price": 622.89, "last_price": 610.77, "low_price": 609.05, "month": "02", "start_price": 622.89, "total_price": 5349282, "volume": 20648, "volume_price": 55544, "year": "2020", "dividend_ratio": 1.08, "pbr": 0.8, "per": 23.07}, {"date": "20200225", "market": "KOSDAQ", "name": "금융", "compare": 10.69, "fluc_ratio": 1.75, "high_price": 622.26, "last_price": 621.46, "low_price": 602.71, "month": "02", "start_price": 606.84, "total_price": 5442919, "volume": 28038, "volume_price": 73437, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.82, "per": 23.52}, {"date": "20200226", "market": "KOSDAQ", "name": "금융", "compare": -8.41, "fluc_ratio": -1.35, "high_price": 619.02, "last_price": 613.05, "low_price": 607.74, "month": "02", "start_price": 610.76, "total_price": 5369236, "volume": 12272, "volume_price": 36963, "year": "2020", "dividend_ratio": 1.08, "pbr": 0.8, "per": 23.16}, {"date": "20200227", "market": "KOSDAQ", "name": "금융", "compare": -16.06, "fluc_ratio": -2.62, "high_price": 616.44, "last_price": 596.99, "low_price": 593.04, "month": "02", "start_price": 612.28, "total_price": 5228751, "volume": 48459, "volume_price": 113280, "year": "2020", "dividend_ratio": 1.11, "pbr": 0.78, "per": 22.48}, {"date": "20200228", "market": "KOSDAQ", "name": "금융", "compare": -25.57, "fluc_ratio": -4.28, "high_price": 588.47, "last_price": 571.42, "low_price": 570.21, "month": "02", "start_price": 585.81, "total_price": 5004843, "volume": 89342, "volume_price": 212288, "year": "2020", "dividend_ratio": 1.17, "pbr": 0.74, "per": 21.42}, {"date": "20200302", "market": "KOSDAQ", "name": "금융", "compare": 22.08, "fluc_ratio": 3.86, "high_price": 593.5, "last_price": 593.5, "low_price": 573.72, "month": "03", "start_price": 575.57, "total_price": 5200287, "volume": 154951, "volume_price": 345689, "year": "2020", "dividend_ratio": 1.12, "pbr": 0.78, "per": 22.34}, {"date": "20200303", "market": "KOSDAQ", "name": "금융", "compare": -1.57, "fluc_ratio": -0.26, "high_price": 606.85, "last_price": 591.93, "low_price": 590.99, "month": "03", "start_price": 603.44, "total_price": 5178355, "volume": 156974, "volume_price": 289051, "year": "2020", "dividend_ratio": 1.12, "pbr": 0.78, "per": 22.3}, {"date": "20200304", "market": "KOSDAQ", "name": "금융", "compare": 12.26, "fluc_ratio": 2.07, "high_price": 604.19, "last_price": 604.19, "low_price": 587.17, "month": "03", "start_price": 587.17, "total_price": 5294450, "volume": 55310, "volume_price": 101850, "year": "2020", "dividend_ratio": 1.1, "pbr": 0.79, "per": 22.81}, {"date": "20200305", "market": "KOSDAQ", "name": "금융", "compare": 1.96, "fluc_ratio": 0.32, "high_price": 611.91, "last_price": 606.15, "low_price": 603.92, "month": "03", "start_price": 610.08, "total_price": 5311572, "volume": 57467, "volume_price": 139467, "year": "2020", "dividend_ratio": 1.09, "pbr": 0.8, "per": 22.89}, {"date": "20200306", "market": "KOSDAQ", "name": "금융", "compare": -7.18, "fluc_ratio": -1.18, "high_price": 605.99, "last_price": 598.97, "low_price": 596.23, "month": "03", "start_price": 598.82, "total_price": 5248656, "volume": 48461, "volume_price": 99035, "year": "2020", "dividend_ratio": 1.11, "pbr": 0.79, "per": 22.59}, {"date": "20200309", "market": "KOSDAQ", "name": "금융", "compare": -31.38, "fluc_ratio": -5.24, "high_price": 589.85, "last_price": 567.59, "low_price": 567.28, "month": "03", "start_price": 589.16, "total_price": 5023473, "volume": 60355, "volume_price": 143052, "year": "2020", "dividend_ratio": 1.16, "pbr": 0.75, "per": 21.56}, {"date": "20200310", "market": "KOSDAQ", "name": "금융", "compare": 4.14, "fluc_ratio": 0.73, "high_price": 571.73, "last_price": 571.73, "low_price": 555.74, "month": "03", "start_price": 559.27, "total_price": 5012000, "volume": 26768, "volume_price": 74601, "year": "2020", "dividend_ratio": 1.16, "pbr": 0.75, "per": 21.51}, {"date": "20200311", "market": "KOSDAQ", "name": "금융", "compare": -16.43, "fluc_ratio": -2.87, "high_price": 577.46, "last_price": 555.3, "low_price": 551.53, "month": "03", "start_price": 575.22, "total_price": 4879510, "volume": 56441, "volume_price": 128941, "year": "2020", "dividend_ratio": 1.2, "pbr": 0.72, "per": 20.83}, {"date": "20200312", "market": "KOSDAQ", "name": "금융", "compare": -35.41, "fluc_ratio": -6.38, "high_price": 551.33, "last_price": 519.89, "low_price": 513.77, "month": "03", "start_price": 547.88, "total_price": 4568335, "volume": 75427, "volume_price": 167352, "year": "2020", "dividend_ratio": 1.29, "pbr": 0.67, "per": 19.35}, {"date": "20200313", "market": "KOSDAQ", "name": "금융", "compare": -51.11, "fluc_ratio": -9.83, "high_price": 499.52, "last_price": 468.78, "low_price": 441.57, "month": "03", "start_price": 499.52, "total_price": 4119254, "volume": 58294, "volume_price": 162718, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.6, "per": 17.25}, {"date": "20200316", "market": "KOSDAQ", "name": "금융", "compare": -20.51, "fluc_ratio": -4.38, "high_price": 482.63, "last_price": 448.27, "low_price": 448.27, "month": "03", "start_price": 482.52, "total_price": 3939059, "volume": 46931, "volume_price": 102339, "year": "2020", "dividend_ratio": 1.52, "pbr": 0.57, "per": 16.39}, {"date": "20200317", "market": "KOSDAQ", "name": "금융", "compare": 0.62, "fluc_ratio": 0.14, "high_price": 456.5, "last_price": 448.89, "low_price": 423.4, "month": "03", "start_price": 432.52, "total_price": 3944490, "volume": 59552, "volume_price": 124503, "year": "2020", "dividend_ratio": 1.52, "pbr": 0.57, "per": 16.46}, {"date": "20200318", "market": "KOSDAQ", "name": "금융", "compare": -18.22, "fluc_ratio": -4.06, "high_price": 460.6, "last_price": 430.67, "low_price": 430.67, "month": "03", "start_price": 454.65, "total_price": 3784422, "volume": 70880, "volume_price": 149523, "year": "2020", "dividend_ratio": 1.59, "pbr": 0.55, "per": 15.69}, {"date": "20200319", "market": "KOSDAQ", "name": "금융", "compare": -56.84, "fluc_ratio": -13.2, "high_price": 443.61, "last_price": 373.83, "low_price": 368.54, "month": "03", "start_price": 441.64, "total_price": 3284952, "volume": 86209, "volume_price": 190620, "year": "2020", "dividend_ratio": 1.87, "pbr": 0.46, "per": 13.34}, {"date": "20200320", "market": "KOSDAQ", "name": "금융", "compare": 31.38, "fluc_ratio": 8.39, "high_price": 406.08, "last_price": 405.21, "low_price": 383.9, "month": "03", "start_price": 387.65, "total_price": 3560724, "volume": 98938, "volume_price": 222410, "year": "2020", "dividend_ratio": 1.71, "pbr": 0.51, "per": 14.64}, {"date": "20200323", "market": "KOSDAQ", "name": "금융", "compare": -23.35, "fluc_ratio": -5.76, "high_price": 390.59, "last_price": 381.86, "low_price": 377.08, "month": "03", "start_price": 384.45, "total_price": 3350474, "volume": 89843, "volume_price": 204440, "year": "2020", "dividend_ratio": 1.83, "pbr": 0.48, "per": 13.68}, {"date": "20200324", "market": "KOSDAQ", "name": "금융", "compare": 27.88, "fluc_ratio": 7.3, "high_price": 409.74, "last_price": 409.74, "low_price": 386.98, "month": "03", "start_price": 389.61, "total_price": 3601063, "volume": 70355, "volume_price": 166124, "year": "2020", "dividend_ratio": 1.69, "pbr": 0.52, "per": 12.88}, {"date": "20200325", "market": "KOSDAQ", "name": "금융", "compare": 25.99, "fluc_ratio": 6.34, "high_price": 435.82, "last_price": 435.73, "low_price": 421.09, "month": "03", "start_price": 421.68, "total_price": 3829510, "volume": 105375, "volume_price": 253217, "year": "2020", "dividend_ratio": 1.57, "pbr": 0.55, "per": 13.83}, {"date": "20200326", "market": "KOSDAQ", "name": "금융", "compare": 14.84, "fluc_ratio": 3.41, "high_price": 462.6, "last_price": 450.57, "low_price": 434.17, "month": "03", "start_price": 436.89, "total_price": 3963149, "volume": 83475, "volume_price": 216795, "year": "2020", "dividend_ratio": 1.51, "pbr": 0.58, "per": 14.39}, {"date": "20200327", "market": "KOSDAQ", "name": "금융", "compare": 3.46, "fluc_ratio": 0.77, "high_price": 469.41, "last_price": 454.03, "low_price": 433.86, "month": "03", "start_price": 464.69, "total_price": 3993809, "volume": 149223, "volume_price": 486609, "year": "2020", "dividend_ratio": 1.5, "pbr": 0.58, "per": 14.52}, {"date": "20200330", "market": "KOSDAQ", "name": "금융", "compare": 14.57, "fluc_ratio": 3.21, "high_price": 468.97, "last_price": 468.6, "low_price": 444.54, "month": "03", "start_price": 448.03, "total_price": 4121980, "volume": 70011, "volume_price": 228135, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.6, "per": 15.05}, {"date": "20200331", "market": "KOSDAQ", "name": "금융", "compare": 18.05, "fluc_ratio": 3.85, "high_price": 490.94, "last_price": 486.65, "low_price": 474.88, "month": "03", "start_price": 477.37, "total_price": 4280754, "volume": 78358, "volume_price": 295067, "year": "2020", "dividend_ratio": 1.38, "pbr": 0.63, "per": 15.71}, {"date": "20200401", "market": "KOSDAQ", "name": "금융", "compare": -0.47, "fluc_ratio": -0.1, "high_price": 505.26, "last_price": 486.18, "low_price": 479.39, "month": "04", "start_price": 482.4, "total_price": 4276653, "volume": 87660, "volume_price": 280431, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.63, "per": 15.66}, {"date": "20200402", "market": "KOSDAQ", "name": "금융", "compare": 1.92, "fluc_ratio": 0.39, "high_price": 490.79, "last_price": 488.1, "low_price": 474.94, "month": "04", "start_price": 488.47, "total_price": 4293531, "volume": 43368, "volume_price": 122219, "year": "2020", "dividend_ratio": 1.38, "pbr": 0.63, "per": 15.74}, {"date": "20200403", "market": "KOSDAQ", "name": "금융", "compare": 5.02, "fluc_ratio": 1.03, "high_price": 494.07, "last_price": 493.12, "low_price": 485.16, "month": "04", "start_price": 491.08, "total_price": 4337670, "volume": 35032, "volume_price": 101021, "year": "2020", "dividend_ratio": 1.37, "pbr": 0.64, "per": 15.92}, {"date": "20200406", "market": "KOSDAQ", "name": "금융", "compare": 26.52, "fluc_ratio": 5.38, "high_price": 519.67, "last_price": 519.64, "low_price": 494.27, "month": "04", "start_price": 496.06, "total_price": 4573855, "volume": 71814, "volume_price": 208664, "year": "2020", "dividend_ratio": 1.29, "pbr": 0.68, "per": 16.91}, {"date": "20200407", "market": "KOSDAQ", "name": "금융", "compare": 6.73, "fluc_ratio": 1.3, "high_price": 531.24, "last_price": 526.37, "low_price": 513.86, "month": "04", "start_price": 530.56, "total_price": 4633114, "volume": 59978, "volume_price": 171134, "year": "2020", "dividend_ratio": 1.27, "pbr": 0.69, "per": 17.16}, {"date": "20200408", "market": "KOSDAQ", "name": "금융", "compare": 4.28, "fluc_ratio": 0.81, "high_price": 535.32, "last_price": 530.65, "low_price": 519.04, "month": "04", "start_price": 526.02, "total_price": 4670799, "volume": 47957, "volume_price": 124298, "year": "2020", "dividend_ratio": 1.26, "pbr": 0.69, "per": 17.29}, {"date": "20200409", "market": "KOSDAQ", "name": "금융", "compare": 12.53, "fluc_ratio": 2.36, "high_price": 543.38, "last_price": 543.18, "low_price": 535.84, "month": "04", "start_price": 541.32, "total_price": 4785699, "volume": 54351, "volume_price": 148743, "year": "2020", "dividend_ratio": 1.22, "pbr": 0.71, "per": 17.77}, {"date": "20200410", "market": "KOSDAQ", "name": "금융", "compare": -5.49, "fluc_ratio": -1.01, "high_price": 544.51, "last_price": 537.69, "low_price": 521.64, "month": "04", "start_price": 544.02, "total_price": 4737332, "volume": 54072, "volume_price": 133233, "year": "2020", "dividend_ratio": 1.24, "pbr": 0.7, "per": 17.56}, {"date": "20200413", "market": "KOSDAQ", "name": "금융", "compare": -10.16, "fluc_ratio": -1.89, "high_price": 538.69, "last_price": 527.53, "low_price": 524.47, "month": "04", "start_price": 538.52, "total_price": 4647859, "volume": 62432, "volume_price": 210859, "year": "2020", "dividend_ratio": 1.27, "pbr": 0.69, "per": 17.19}, {"date": "20200414", "market": "KOSDAQ", "name": "금융", "compare": 12.43, "fluc_ratio": 2.36, "high_price": 540.97, "last_price": 539.96, "low_price": 531.18, "month": "04", "start_price": 532.06, "total_price": 4757317, "volume": 43057, "volume_price": 131447, "year": "2020", "dividend_ratio": 1.23, "pbr": 0.71, "per": 17.65}, {"date": "20200416", "market": "KOSDAQ", "name": "금융", "compare": 8.81, "fluc_ratio": 1.63, "high_price": 548.9, "last_price": 548.77, "low_price": 530.59, "month": "04", "start_price": 537.41, "total_price": 4834977, "volume": 28818, "volume_price": 92316, "year": "2020", "dividend_ratio": 1.21, "pbr": 0.72, "per": 17.97}, {"date": "20200417", "market": "KOSDAQ", "name": "금융", "compare": 14.57, "fluc_ratio": 2.66, "high_price": 563.68, "last_price": 563.34, "low_price": 553.31, "month": "04", "start_price": 555.15, "total_price": 4970128, "volume": 62730, "volume_price": 155578, "year": "2020", "dividend_ratio": 1.17, "pbr": 0.74, "per": 18.54}, {"date": "20200420", "market": "KOSDAQ", "name": "금융", "compare": 9.36, "fluc_ratio": 1.66, "high_price": 580.38, "last_price": 572.7, "low_price": 565.79, "month": "04", "start_price": 568.65, "total_price": 5052839, "volume": 123209, "volume_price": 353269, "year": "2020", "dividend_ratio": 1.15, "pbr": 0.76, "per": 18.89}, {"date": "20200421", "market": "KOSDAQ", "name": "금융", "compare": -5.99, "fluc_ratio": -1.05, "high_price": 577.28, "last_price": 566.71, "low_price": 543.03, "month": "04", "start_price": 568.15, "total_price": 4999972, "volume": 143566, "volume_price": 424165, "year": "2020", "dividend_ratio": 1.16, "pbr": 0.75, "per": 18.68}, {"date": "20200422", "market": "KOSDAQ", "name": "금융", "compare": 1.19, "fluc_ratio": 0.21, "high_price": 567.9, "last_price": 567.9, "low_price": 554.52, "month": "04", "start_price": 558.98, "total_price": 5006085, "volume": 77809, "volume_price": 167791, "year": "2020", "dividend_ratio": 1.14, "pbr": 0.76, "per": 18.51}, {"date": "20200423", "market": "KOSDAQ", "name": "금융", "compare": 9.22, "fluc_ratio": 1.62, "high_price": 580.27, "last_price": 577.12, "low_price": 572.97, "month": "04", "start_price": 574.32, "total_price": 5087358, "volume": 71495, "volume_price": 184105, "year": "2020", "dividend_ratio": 1.12, "pbr": 0.77, "per": 18.85}, {"date": "20200424", "market": "KOSDAQ", "name": "금융", "compare": -8.54, "fluc_ratio": -1.48, "high_price": 580, "last_price": 568.58, "low_price": 564.41, "month": "04", "start_price": 578.08, "total_price": 5012095, "volume": 45624, "volume_price": 129453, "year": "2020", "dividend_ratio": 1.14, "pbr": 0.76, "per": 18.55}, {"date": "20200427", "market": "KOSDAQ", "name": "금융", "compare": 13.81, "fluc_ratio": 2.43, "high_price": 582.77, "last_price": 582.39, "low_price": 572.92, "month": "04", "start_price": 572.99, "total_price": 5133825, "volume": 74777, "volume_price": 162916, "year": "2020", "dividend_ratio": 1.11, "pbr": 0.78, "per": 19.05}, {"date": "20200428", "market": "KOSDAQ", "name": "금융", "compare": -4.77, "fluc_ratio": -0.82, "high_price": 586.07, "last_price": 577.62, "low_price": 572.77, "month": "04", "start_price": 586.07, "total_price": 5091769, "volume": 76858, "volume_price": 215619, "year": "2020", "dividend_ratio": 1.12, "pbr": 0.77, "per": 18.88}, {"date": "20200429", "market": "KOSDAQ", "name": "금융", "compare": 8.52, "fluc_ratio": 1.48, "high_price": 591.72, "last_price": 586.14, "low_price": 580.38, "month": "04", "start_price": 580.52, "total_price": 5185567, "volume": 117416, "volume_price": 421732, "year": "2020", "dividend_ratio": 1.1, "pbr": 0.79, "per": 19.25}, {"date": "20200504", "market": "KOSDAQ", "name": "금융", "compare": 0.56, "fluc_ratio": 0.1, "high_price": 590.77, "last_price": 586.7, "low_price": 579.56, "month": "05", "start_price": 580.41, "total_price": 4752329, "volume": 42640, "volume_price": 142343, "year": "2020", "dividend_ratio": 1.49, "pbr": 0.73, "per": 12.89}, {"date": "20200506", "market": "KOSDAQ", "name": "금융", "compare": 17.34, "fluc_ratio": 2.96, "high_price": 606.82, "last_price": 604.04, "low_price": 591.2, "month": "05", "start_price": 592.4, "total_price": 4892804, "volume": 60040, "volume_price": 130903, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.75, "per": 13.31}, {"date": "20200507", "market": "KOSDAQ", "name": "금융", "compare": 12.41, "fluc_ratio": 2.05, "high_price": 616.45, "last_price": 616.45, "low_price": 605.17, "month": "05", "start_price": 606.11, "total_price": 4993283, "volume": 207650, "volume_price": 278561, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.77, "per": 13.61}, {"date": "20200508", "market": "KOSDAQ", "name": "금융", "compare": 9.16, "fluc_ratio": 1.49, "high_price": 631.99, "last_price": 625.61, "low_price": 622.59, "month": "05", "start_price": 623.87, "total_price": 5067433, "volume": 118043, "volume_price": 283367, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.78, "per": 13.83}, {"date": "20200511", "market": "KOSDAQ", "name": "금융", "compare": 0.97, "fluc_ratio": 0.16, "high_price": 632.79, "last_price": 626.58, "low_price": 620.3, "month": "05", "start_price": 627.63, "total_price": 5075305, "volume": 72525, "volume_price": 155474, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.78, "per": 13.85}, {"date": "20200512", "market": "KOSDAQ", "name": "금융", "compare": -5.81, "fluc_ratio": -0.93, "high_price": 631.1, "last_price": 620.77, "low_price": 613.73, "month": "05", "start_price": 631.1, "total_price": 5028475, "volume": 53763, "volume_price": 147390, "year": "2020", "dividend_ratio": 1.4, "pbr": 0.78, "per": 13.71}, {"date": "20200513", "market": "KOSDAQ", "name": "금융", "compare": 0.49, "fluc_ratio": 0.08, "high_price": 623.17, "last_price": 621.26, "low_price": 612.17, "month": "05", "start_price": 614.57, "total_price": 5032486, "volume": 87464, "volume_price": 286064, "year": "2020", "dividend_ratio": 1.4, "pbr": 0.78, "per": 13.72}, {"date": "20200514", "market": "KOSDAQ", "name": "금융", "compare": -4.06, "fluc_ratio": -0.65, "high_price": 622.37, "last_price": 617.2, "low_price": 613.84, "month": "05", "start_price": 616.74, "total_price": 4999634, "volume": 99679, "volume_price": 354502, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.77, "per": 13.62}, {"date": "20200515", "market": "KOSDAQ", "name": "금융", "compare": 1.23, "fluc_ratio": 0.2, "high_price": 622.69, "last_price": 618.43, "low_price": 613.38, "month": "05", "start_price": 621.56, "total_price": 5009801, "volume": 52061, "volume_price": 144207, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.77, "per": 13.65}, {"date": "20200518", "market": "KOSDAQ", "name": "금융", "compare": 1.24, "fluc_ratio": 0.2, "high_price": 629.08, "last_price": 619.67, "low_price": 611.59, "month": "05", "start_price": 617.62, "total_price": 5011253, "volume": 57231, "volume_price": 239276, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.77, "per": 13.66}, {"date": "20200519", "market": "KOSDAQ", "name": "금융", "compare": 2.76, "fluc_ratio": 0.45, "high_price": 624.66, "last_price": 622.43, "low_price": 619.24, "month": "05", "start_price": 623.48, "total_price": 5037544, "volume": 82604, "volume_price": 156783, "year": "2020", "dividend_ratio": 1.4, "pbr": 0.78, "per": 13.74}, {"date": "20200520", "market": "KOSDAQ", "name": "금융", "compare": 12.68, "fluc_ratio": 2.04, "high_price": 635.4, "last_price": 635.11, "low_price": 622.86, "month": "05", "start_price": 622.86, "total_price": 5147364, "volume": 68890, "volume_price": 250524, "year": "2020", "dividend_ratio": 1.37, "pbr": 0.8, "per": 14.04}, {"date": "20200521", "market": "KOSDAQ", "name": "금융", "compare": -1.97, "fluc_ratio": -0.31, "high_price": 640.61, "last_price": 633.14, "low_price": 633.08, "month": "05", "start_price": 639.13, "total_price": 5131432, "volume": 71354, "volume_price": 258986, "year": "2020", "dividend_ratio": 1.37, "pbr": 0.79, "per": 13.99}, {"date": "20200522", "market": "KOSDAQ", "name": "금융", "compare": -9.24, "fluc_ratio": -1.46, "high_price": 633.6, "last_price": 623.9, "low_price": 618.85, "month": "05", "start_price": 633.24, "total_price": 5056535, "volume": 42970, "volume_price": 100979, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.78, "per": 13.77}, {"date": "20200525", "market": "KOSDAQ", "name": "금융", "compare": 17.65, "fluc_ratio": 2.83, "high_price": 643.73, "last_price": 641.55, "low_price": 627.54, "month": "05", "start_price": 628.09, "total_price": 5199567, "volume": 119715, "volume_price": 159763, "year": "2020", "dividend_ratio": 1.35, "pbr": 0.8, "per": 14.2}, {"date": "20200526", "market": "KOSDAQ", "name": "금융", "compare": 4.62, "fluc_ratio": 0.72, "high_price": 648.17, "last_price": 646.17, "low_price": 641.97, "month": "05", "start_price": 643.36, "total_price": 5237032, "volume": 96633, "volume_price": 170445, "year": "2020", "dividend_ratio": 1.34, "pbr": 0.81, "per": 14.31}, {"date": "20200527", "market": "KOSDAQ", "name": "금융", "compare": -5.51, "fluc_ratio": -0.85, "high_price": 646.92, "last_price": 640.66, "low_price": 637.79, "month": "05", "start_price": 646.92, "total_price": 5192386, "volume": 37491, "volume_price": 91726, "year": "2020", "dividend_ratio": 1.35, "pbr": 0.8, "per": 14.18}, {"date": "20200528", "market": "KOSDAQ", "name": "금융", "compare": -12.47, "fluc_ratio": -1.95, "high_price": 646.73, "last_price": 628.19, "low_price": 619.66, "month": "05", "start_price": 643.22, "total_price": 5091301, "volume": 51079, "volume_price": 137465, "year": "2020", "dividend_ratio": 1.38, "pbr": 0.79, "per": 13.88}, {"date": "20200529", "market": "KOSDAQ", "name": "금융", "compare": -5.93, "fluc_ratio": -0.94, "high_price": 635.16, "last_price": 622.26, "low_price": 622.26, "month": "05", "start_price": 626.11, "total_price": 5043246, "volume": 36257, "volume_price": 77163, "year": "2020", "dividend_ratio": 1.4, "pbr": 0.78, "per": 13.73}, {"date": "20200601", "market": "KOSDAQ", "name": "금융", "compare": 14.82, "fluc_ratio": 2.38, "high_price": 637.19, "last_price": 637.08, "low_price": 624.7, "month": "06", "start_price": 625.92, "total_price": 5163344, "volume": 51685, "volume_price": 80055, "year": "2020", "dividend_ratio": 1.36, "pbr": 0.8, "per": 14.09}, {"date": "20200602", "market": "KOSDAQ", "name": "금융", "compare": 10.76, "fluc_ratio": 1.69, "high_price": 648.04, "last_price": 647.84, "low_price": 639.67, "month": "06", "start_price": 643.27, "total_price": 5250589, "volume": 54361, "volume_price": 143074, "year": "2020", "dividend_ratio": 1.34, "pbr": 0.81, "per": 14.35}, {"date": "20200603", "market": "KOSDAQ", "name": "금융", "compare": -2.9, "fluc_ratio": -0.45, "high_price": 652.18, "last_price": 644.94, "low_price": 642.52, "month": "06", "start_price": 650.64, "total_price": 5227079, "volume": 45787, "volume_price": 133078, "year": "2020", "dividend_ratio": 1.35, "pbr": 0.79, "per": 16.73}, {"date": "20200604", "market": "KOSDAQ", "name": "금융", "compare": -1.54, "fluc_ratio": -0.24, "high_price": 648.17, "last_price": 643.4, "low_price": 638.65, "month": "06", "start_price": 646.67, "total_price": 5214552, "volume": 36804, "volume_price": 93555, "year": "2020", "dividend_ratio": 1.35, "pbr": 0.78, "per": 16.68}, {"date": "20200605", "market": "KOSDAQ", "name": "금융", "compare": 6.82, "fluc_ratio": 1.06, "high_price": 650.73, "last_price": 650.22, "low_price": 641.31, "month": "06", "start_price": 646.9, "total_price": 5269833, "volume": 31151, "volume_price": 91690, "year": "2020", "dividend_ratio": 1.34, "pbr": 0.79, "per": 16.86}, {"date": "20200608", "market": "KOSDAQ", "name": "금융", "compare": -9.85, "fluc_ratio": -1.51, "high_price": 652.93, "last_price": 640.37, "low_price": 636.76, "month": "06", "start_price": 652.77, "total_price": 5644053, "volume": 37385, "volume_price": 117059, "year": "2020", "dividend_ratio": 1.23, "pbr": 0.86, "per": 18.26}, {"date": "20200609", "market": "KOSDAQ", "name": "금융", "compare": 3.3, "fluc_ratio": 0.52, "high_price": 646.76, "last_price": 643.67, "low_price": 636.66, "month": "06", "start_price": 641.27, "total_price": 5673165, "volume": 54857, "volume_price": 174196, "year": "2020", "dividend_ratio": 1.23, "pbr": 0.86, "per": 18.68}, {"date": "20200610", "market": "KOSDAQ", "name": "금융", "compare": 17.47, "fluc_ratio": 2.71, "high_price": 662.99, "last_price": 661.14, "low_price": 643.78, "month": "06", "start_price": 645.16, "total_price": 5832103, "volume": 99417, "volume_price": 402981, "year": "2020", "dividend_ratio": 1.19, "pbr": 0.89, "per": 19.24}, {"date": "20200611", "market": "KOSDAQ", "name": "금융", "compare": -11.52, "fluc_ratio": -1.74, "high_price": 665.33, "last_price": 649.62, "low_price": 648.19, "month": "06", "start_price": 658.89, "total_price": 5730496, "volume": 91626, "volume_price": 335332, "year": "2020", "dividend_ratio": 1.21, "pbr": 0.87, "per": 18.88}, {"date": "20200612", "market": "KOSDAQ", "name": "금융", "compare": -19.79, "fluc_ratio": -3.05, "high_price": 631.01, "last_price": 629.83, "low_price": 618.56, "month": "06", "start_price": 621.04, "total_price": 5555921, "volume": 57402, "volume_price": 194916, "year": "2020", "dividend_ratio": 1.25, "pbr": 0.84, "per": 18.26}, {"date": "20200615", "market": "KOSDAQ", "name": "금융", "compare": -48.31, "fluc_ratio": -7.67, "high_price": 629.41, "last_price": 581.52, "low_price": 581.52, "month": "06", "start_price": 628.42, "total_price": 5129760, "volume": 53820, "volume_price": 166695, "year": "2020", "dividend_ratio": 1.37, "pbr": 0.77, "per": 16.74}, {"date": "20200616", "market": "KOSDAQ", "name": "금융", "compare": 37.5, "fluc_ratio": 6.45, "high_price": 619.02, "last_price": 619.02, "low_price": 597.91, "month": "06", "start_price": 598.55, "total_price": 5460584, "volume": 77879, "volume_price": 297680, "year": "2020", "dividend_ratio": 1.28, "pbr": 0.82, "per": 17.92}, {"date": "20200617", "market": "KOSDAQ", "name": "금융", "compare": -0.79, "fluc_ratio": -0.13, "high_price": 626.82, "last_price": 618.23, "low_price": 608.92, "month": "06", "start_price": 615.6, "total_price": 5462213, "volume": 68487, "volume_price": 302708, "year": "2020", "dividend_ratio": 1.28, "pbr": 0.82, "per": 17.9}, {"date": "20200618", "market": "KOSDAQ", "name": "금융", "compare": 6.23, "fluc_ratio": 1.01, "high_price": 631.99, "last_price": 624.46, "low_price": 619.25, "month": "06", "start_price": 619.44, "total_price": 5509681, "volume": 46208, "volume_price": 203532, "year": "2020", "dividend_ratio": 1.27, "pbr": 0.83, "per": 18.09}, {"date": "20200619", "market": "KOSDAQ", "name": "금융", "compare": 12.32, "fluc_ratio": 1.97, "high_price": 639.94, "last_price": 636.78, "low_price": 627.08, "month": "06", "start_price": 627.08, "total_price": 5618444, "volume": 111148, "volume_price": 473195, "year": "2020", "dividend_ratio": 1.25, "pbr": 0.85, "per": 18.13}, {"date": "20200622", "market": "KOSDAQ", "name": "금융", "compare": 19.52, "fluc_ratio": 3.07, "high_price": 660.69, "last_price": 656.3, "low_price": 636.4, "month": "06", "start_price": 638.52, "total_price": 5799346, "volume": 66451, "volume_price": 270516, "year": "2020", "dividend_ratio": 1.21, "pbr": 0.88, "per": 18.73}, {"date": "20200623", "market": "KOSDAQ", "name": "금융", "compare": -0.85, "fluc_ratio": -0.13, "high_price": 661.82, "last_price": 655.45, "low_price": 646.53, "month": "06", "start_price": 658.3, "total_price": 5793346, "volume": 39832, "volume_price": 150258, "year": "2020", "dividend_ratio": 1.21, "pbr": 0.88, "per": 18.71}, {"date": "20200624", "market": "KOSDAQ", "name": "금융", "compare": 26.71, "fluc_ratio": 4.08, "high_price": 695.56, "last_price": 682.16, "low_price": 657.45, "month": "06", "start_price": 658.95, "total_price": 6029489, "volume": 93643, "volume_price": 468208, "year": "2020", "dividend_ratio": 1.16, "pbr": 0.92, "per": 19.55}, {"date": "20200625", "market": "KOSDAQ", "name": "금융", "compare": -27.65, "fluc_ratio": -4.05, "high_price": 674.4, "last_price": 654.51, "low_price": 652.51, "month": "06", "start_price": 673.61, "total_price": 5785070, "volume": 37312, "volume_price": 192713, "year": "2020", "dividend_ratio": 1.21, "pbr": 0.88, "per": 18.68}, {"date": "20200626", "market": "KOSDAQ", "name": "금융", "compare": 5.26, "fluc_ratio": 0.8, "high_price": 668.84, "last_price": 659.77, "low_price": 651.64, "month": "06", "start_price": 657.66, "total_price": 5831549, "volume": 90692, "volume_price": 823118, "year": "2020", "dividend_ratio": 1.2, "pbr": 0.88, "per": 18.86}, {"date": "20200629", "market": "KOSDAQ", "name": "금융", "compare": -14.48, "fluc_ratio": -2.19, "high_price": 661.08, "last_price": 645.29, "low_price": 644.32, "month": "06", "start_price": 657.21, "total_price": 5703589, "volume": 48899, "volume_price": 279534, "year": "2020", "dividend_ratio": 1.23, "pbr": 0.86, "per": 18.41}, {"date": "20200630", "market": "KOSDAQ", "name": "금융", "compare": -5.19, "fluc_ratio": -0.8, "high_price": 653.88, "last_price": 640.1, "low_price": 637.54, "month": "06", "start_price": 653.51, "total_price": 5661465, "volume": 45207, "volume_price": 240685, "year": "2020", "dividend_ratio": 1.24, "pbr": 0.86, "per": 18.26}, {"date": "20200701", "market": "KOSDAQ", "name": "금융", "compare": -1.83, "fluc_ratio": -0.29, "high_price": 647.93, "last_price": 638.27, "low_price": 637.69, "month": "07", "start_price": 644.65, "total_price": 4709593, "volume": 17602, "volume_price": 55130, "year": "2020", "dividend_ratio": 1.52, "pbr": 0.7, "per": 14.86}, {"date": "20200702", "market": "KOSDAQ", "name": "금융", "compare": 11.39, "fluc_ratio": 1.78, "high_price": 649.83, "last_price": 649.66, "low_price": 639.62, "month": "07", "start_price": 640.47, "total_price": 4793650, "volume": 87904, "volume_price": 94164, "year": "2020", "dividend_ratio": 1.49, "pbr": 0.72, "per": 15.15}, {"date": "20200703", "market": "KOSDAQ", "name": "금융", "compare": -2.69, "fluc_ratio": -0.41, "high_price": 657.57, "last_price": 646.97, "low_price": 645.32, "month": "07", "start_price": 657.57, "total_price": 4940792, "volume": 107917, "volume_price": 128822, "year": "2020", "dividend_ratio": 1.43, "pbr": 0.74, "per": 15.73}, {"date": "20200706", "market": "KOSDAQ", "name": "금융", "compare": 3.7, "fluc_ratio": 0.57, "high_price": 651.49, "last_price": 650.67, "low_price": 645.03, "month": "07", "start_price": 647.61, "total_price": 4813854, "volume": 39863, "volume_price": 55861, "year": "2020", "dividend_ratio": 1.47, "pbr": 0.72, "per": 15.29}, {"date": "20200707", "market": "KOSDAQ", "name": "금융", "compare": 2.38, "fluc_ratio": 0.37, "high_price": 656.69, "last_price": 653.05, "low_price": 648.56, "month": "07", "start_price": 655.89, "total_price": 4831287, "volume": 22361, "volume_price": 67605, "year": "2020", "dividend_ratio": 1.47, "pbr": 0.73, "per": 15.36}, {"date": "20200708", "market": "KOSDAQ", "name": "금융", "compare": 0, "fluc_ratio": 0, "high_price": 654.82, "last_price": 653.05, "low_price": 650.52, "month": "07", "start_price": 653.26, "total_price": 4831335, "volume": 16223, "volume_price": 48527, "year": "2020", "dividend_ratio": 1.47, "pbr": 0.73, "per": 15.36}, {"date": "20200709", "market": "KOSDAQ", "name": "금융", "compare": 6.06, "fluc_ratio": 0.93, "high_price": 659.94, "last_price": 659.11, "low_price": 656.14, "month": "07", "start_price": 656.52, "total_price": 4876145, "volume": 40207, "volume_price": 89001, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.74, "per": 15.51}, {"date": "20200710", "market": "KOSDAQ", "name": "금융", "compare": -7.81, "fluc_ratio": -1.18, "high_price": 657.99, "last_price": 651.3, "low_price": 648.16, "month": "07", "start_price": 657.54, "total_price": 4818345, "volume": 18085, "volume_price": 46800, "year": "2020", "dividend_ratio": 1.47, "pbr": 0.73, "per": 15.31}, {"date": "20200713", "market": "KOSDAQ", "name": "금융", "compare": 8.79, "fluc_ratio": 1.35, "high_price": 660.9, "last_price": 660.09, "low_price": 653.95, "month": "07", "start_price": 654.66, "total_price": 4883363, "volume": 18583, "volume_price": 50743, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.74, "per": 15.54}, {"date": "20200714", "market": "KOSDAQ", "name": "금융", "compare": -5.19, "fluc_ratio": -0.79, "high_price": 658.66, "last_price": 654.9, "low_price": 653.08, "month": "07", "start_price": 657.61, "total_price": 4844960, "volume": 24160, "volume_price": 52276, "year": "2020", "dividend_ratio": 1.46, "pbr": 0.73, "per": 15.41}, {"date": "20200715", "market": "KOSDAQ", "name": "금융", "compare": 13.04, "fluc_ratio": 1.99, "high_price": 667.94, "last_price": 667.94, "low_price": 658.36, "month": "07", "start_price": 658.93, "total_price": 4951887, "volume": 46965, "volume_price": 80715, "year": "2020", "dividend_ratio": 1.43, "pbr": 0.75, "per": 15.75}, {"date": "20200716", "market": "KOSDAQ", "name": "금융", "compare": -4.81, "fluc_ratio": -0.72, "high_price": 671.22, "last_price": 663.13, "low_price": 659.44, "month": "07", "start_price": 668.77, "total_price": 4916194, "volume": 22355, "volume_price": 40855, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.74, "per": 15.62}, {"date": "20200717", "market": "KOSDAQ", "name": "금융", "compare": 0.44, "fluc_ratio": 0.07, "high_price": 666.98, "last_price": 663.57, "low_price": 662.33, "month": "07", "start_price": 663.92, "total_price": 4919463, "volume": 14997, "volume_price": 32665, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.74, "per": 15.63}, {"date": "20200720", "market": "KOSDAQ", "name": "금융", "compare": -1.93, "fluc_ratio": -0.29, "high_price": 665.27, "last_price": 661.64, "low_price": 655.62, "month": "07", "start_price": 664.9, "total_price": 4905154, "volume": 20855, "volume_price": 60812, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.74, "per": 15.58}, {"date": "20200721", "market": "KOSDAQ", "name": "금융", "compare": 3.88, "fluc_ratio": 0.59, "high_price": 667.41, "last_price": 665.52, "low_price": 663, "month": "07", "start_price": 664.01, "total_price": 4933891, "volume": 17846, "volume_price": 44973, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.74, "per": 15.68}, {"date": "20200722", "market": "KOSDAQ", "name": "금융", "compare": 5.33, "fluc_ratio": 0.8, "high_price": 673.23, "last_price": 670.85, "low_price": 664.57, "month": "07", "start_price": 666.57, "total_price": 4973436, "volume": 20368, "volume_price": 65590, "year": "2020", "dividend_ratio": 1.43, "pbr": 0.75, "per": 15.82}, {"date": "20200723", "market": "KOSDAQ", "name": "금융", "compare": -7.55, "fluc_ratio": -1.13, "high_price": 671.97, "last_price": 663.3, "low_price": 661.96, "month": "07", "start_price": 671.91, "total_price": 4925531, "volume": 21251, "volume_price": 54417, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.74, "per": 15.63}, {"date": "20200724", "market": "KOSDAQ", "name": "금융", "compare": -5.05, "fluc_ratio": -0.76, "high_price": 664.61, "last_price": 658.25, "low_price": 654.6, "month": "07", "start_price": 658.63, "total_price": 4888039, "volume": 15787, "volume_price": 41069, "year": "2020", "dividend_ratio": 1.46, "pbr": 0.73, "per": 15.5}, {"date": "20200727", "market": "KOSDAQ", "name": "금융", "compare": 5.27, "fluc_ratio": 0.8, "high_price": 667.01, "last_price": 663.52, "low_price": 658.85, "month": "07", "start_price": 658.85, "total_price": 4917815, "volume": 17548, "volume_price": 46763, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.74, "per": 15.64}, {"date": "20200728", "market": "KOSDAQ", "name": "금융", "compare": 11.23, "fluc_ratio": 1.69, "high_price": 675.69, "last_price": 674.75, "low_price": 665.93, "month": "07", "start_price": 667.44, "total_price": 5001051, "volume": 37572, "volume_price": 132501, "year": "2020", "dividend_ratio": 1.42, "pbr": 0.76, "per": 15.93}, {"date": "20200729", "market": "KOSDAQ", "name": "금융", "compare": 7.67, "fluc_ratio": 1.14, "high_price": 683.19, "last_price": 682.42, "low_price": 672.8, "month": "07", "start_price": 673.57, "total_price": 5066517, "volume": 22159, "volume_price": 108849, "year": "2020", "dividend_ratio": 1.4, "pbr": 0.76, "per": 16.13}, {"date": "20200730", "market": "KOSDAQ", "name": "금융", "compare": 3.4, "fluc_ratio": 0.5, "high_price": 694.07, "last_price": 685.82, "low_price": 684.38, "month": "07", "start_price": 684.42, "total_price": 5091774, "volume": 39785, "volume_price": 283573, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.77, "per": 16.23}, {"date": "20200731", "market": "KOSDAQ", "name": "금융", "compare": -6.82, "fluc_ratio": -0.99, "high_price": 687.63, "last_price": 679, "low_price": 678.6, "month": "07", "start_price": 686.35, "total_price": 5041710, "volume": 24608, "volume_price": 163127, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.76, "per": 16.05}, {"date": "20200803", "market": "KOSDAQ", "name": "금융", "compare": -1.35, "fluc_ratio": -0.2, "high_price": 681.22, "last_price": 677.65, "low_price": 675.9, "month": "08", "start_price": 680.59, "total_price": 5031672, "volume": 23274, "volume_price": 89944, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.76, "per": 16.02}, {"date": "20200804", "market": "KOSDAQ", "name": "금융", "compare": 15.57, "fluc_ratio": 2.3, "high_price": 693.22, "last_price": 693.22, "low_price": 679.67, "month": "08", "start_price": 679.67, "total_price": 5147308, "volume": 52346, "volume_price": 172465, "year": "2020", "dividend_ratio": 1.37, "pbr": 0.78, "per": 16.42}, {"date": "20200805", "market": "KOSDAQ", "name": "금융", "compare": -3.34, "fluc_ratio": -0.48, "high_price": 696.17, "last_price": 689.88, "low_price": 688.23, "month": "08", "start_price": 695.03, "total_price": 5204985, "volume": 26132, "volume_price": 90313, "year": "2020", "dividend_ratio": 1.35, "pbr": 0.79, "per": 16.67}, {"date": "20200806", "market": "KOSDAQ", "name": "금융", "compare": 2.1, "fluc_ratio": 0.3, "high_price": 698.42, "last_price": 691.98, "low_price": 690.59, "month": "08", "start_price": 690.97, "total_price": 5127486, "volume": 40320, "volume_price": 160483, "year": "2020", "dividend_ratio": 1.38, "pbr": 0.78, "per": 16.4}, {"date": "20200807", "market": "KOSDAQ", "name": "금융", "compare": -2.94, "fluc_ratio": -0.42, "high_price": 698.15, "last_price": 689.04, "low_price": 687.05, "month": "08", "start_price": 694.6, "total_price": 5105635, "volume": 32633, "volume_price": 109372, "year": "2020", "dividend_ratio": 1.38, "pbr": 0.77, "per": 16.32}, {"date": "20200810", "market": "KOSDAQ", "name": "금융", "compare": 3.05, "fluc_ratio": 0.44, "high_price": 693.97, "last_price": 692.09, "low_price": 686.32, "month": "08", "start_price": 689.14, "total_price": 5128246, "volume": 33343, "volume_price": 75567, "year": "2020", "dividend_ratio": 1.38, "pbr": 0.78, "per": 16.4}, {"date": "20200811", "market": "KOSDAQ", "name": "금융", "compare": 7.45, "fluc_ratio": 1.08, "high_price": 699.54, "last_price": 699.54, "low_price": 692.05, "month": "08", "start_price": 693.85, "total_price": 5183462, "volume": 28975, "volume_price": 78206, "year": "2020", "dividend_ratio": 1.36, "pbr": 0.79, "per": 16.6}, {"date": "20200812", "market": "KOSDAQ", "name": "금융", "compare": -8.02, "fluc_ratio": -1.15, "high_price": 697.72, "last_price": 691.52, "low_price": 682.02, "month": "08", "start_price": 697.06, "total_price": 5124034, "volume": 28232, "volume_price": 75528, "year": "2020", "dividend_ratio": 1.38, "pbr": 0.78, "per": 16.39}, {"date": "20200813", "market": "KOSDAQ", "name": "금융", "compare": 5.45, "fluc_ratio": 0.79, "high_price": 702.62, "last_price": 696.97, "low_price": 695.43, "month": "08", "start_price": 698.7, "total_price": 5164405, "volume": 17345, "volume_price": 62488, "year": "2020", "dividend_ratio": 1.36, "pbr": 0.78, "per": 16.53}, {"date": "20200814", "market": "KOSDAQ", "name": "금융", "compare": -6.12, "fluc_ratio": -0.88, "high_price": 701.32, "last_price": 690.85, "low_price": 688.85, "month": "08", "start_price": 700.2, "total_price": 5119725, "volume": 26490, "volume_price": 97331, "year": "2020", "dividend_ratio": 1.38, "pbr": 0.78, "per": 16.37}, {"date": "20200818", "market": "KOSDAQ", "name": "금융", "compare": -29.19, "fluc_ratio": -4.23, "high_price": 692.77, "last_price": 661.66, "low_price": 660.15, "month": "08", "start_price": 692.77, "total_price": 4903425, "volume": 31565, "volume_price": 99375, "year": "2020", "dividend_ratio": 1.44, "pbr": 0.74, "per": 15.62}, {"date": "20200819", "market": "KOSDAQ", "name": "금융", "compare": 15.61, "fluc_ratio": 2.36, "high_price": 677.27, "last_price": 677.27, "low_price": 664.25, "month": "08", "start_price": 665.83, "total_price": 5019111, "volume": 27918, "volume_price": 99421, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.76, "per": 16.03}, {"date": "20200820", "market": "KOSDAQ", "name": "금융", "compare": -28.68, "fluc_ratio": -4.23, "high_price": 680.34, "last_price": 648.59, "low_price": 645.48, "month": "08", "start_price": 679.47, "total_price": 4794940, "volume": 65321, "volume_price": 207988, "year": "2020", "dividend_ratio": 1.48, "pbr": 0.72, "per": 15.29}, {"date": "20200821", "market": "KOSDAQ", "name": "금융", "compare": 5.68, "fluc_ratio": 0.88, "high_price": 660.67, "last_price": 654.27, "low_price": 647.58, "month": "08", "start_price": 657.24, "total_price": 4836919, "volume": 21348, "volume_price": 65127, "year": "2020", "dividend_ratio": 1.46, "pbr": 0.73, "per": 15.43}, {"date": "20200824", "market": "KOSDAQ", "name": "금융", "compare": 5.7, "fluc_ratio": 0.87, "high_price": 660.22, "last_price": 659.97, "low_price": 645.31, "month": "08", "start_price": 655.07, "total_price": 4879109, "volume": 17677, "volume_price": 44733, "year": "2020", "dividend_ratio": 1.45, "pbr": 0.74, "per": 15.58}, {"date": "20200825", "market": "KOSDAQ", "name": "금융", "compare": 15.53, "fluc_ratio": 2.35, "high_price": 676.66, "last_price": 675.5, "low_price": 661.94, "month": "08", "start_price": 663.97, "total_price": 4994207, "volume": 29621, "volume_price": 97116, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.76, "per": 15.99}, {"date": "20200826", "market": "KOSDAQ", "name": "금융", "compare": -4.15, "fluc_ratio": -0.61, "high_price": 674.91, "last_price": 671.35, "low_price": 661.61, "month": "08", "start_price": 674.91, "total_price": 4963479, "volume": 21154, "volume_price": 58691, "year": "2020", "dividend_ratio": 1.42, "pbr": 0.75, "per": 15.88}, {"date": "20200827", "market": "KOSDAQ", "name": "금융", "compare": -0.35, "fluc_ratio": -0.05, "high_price": 678.94, "last_price": 671, "low_price": 667.77, "month": "08", "start_price": 672.41, "total_price": 4960929, "volume": 41581, "volume_price": 139005, "year": "2020", "dividend_ratio": 1.42, "pbr": 0.75, "per": 15.87}, {"date": "20200828", "market": "KOSDAQ", "name": "금융", "compare": 5.35, "fluc_ratio": 0.8, "high_price": 679.94, "last_price": 676.35, "low_price": 672.26, "month": "08", "start_price": 673.97, "total_price": 5010653, "volume": 33568, "volume_price": 108173, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.76, "per": 16.01}, {"date": "20200831", "market": "KOSDAQ", "name": "금융", "compare": 3.34, "fluc_ratio": 0.49, "high_price": 681.66, "last_price": 679.69, "low_price": 675.36, "month": "08", "start_price": 677.93, "total_price": 5035441, "volume": 49742, "volume_price": 158460, "year": "2020", "dividend_ratio": 1.4, "pbr": 0.76, "per": 16.1}, {"date": "20200901", "market": "KOSDAQ", "name": "금융", "compare": 0.89, "fluc_ratio": 0.13, "high_price": 684.6, "last_price": 680.58, "low_price": 678.69, "month": "09", "start_price": 682.65, "total_price": 5042325, "volume": 93494, "volume_price": 147081, "year": "2020", "dividend_ratio": 1.4, "pbr": 0.76, "per": 16.12}, {"date": "20200902", "market": "KOSDAQ", "name": "금융", "compare": 3.53, "fluc_ratio": 0.52, "high_price": 685.87, "last_price": 684.11, "low_price": 678.73, "month": "09", "start_price": 685.29, "total_price": 5068474, "volume": 28983, "volume_price": 68238, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.77, "per": 16.21}, {"date": "20200903", "market": "KOSDAQ", "name": "금융", "compare": 3.87, "fluc_ratio": 0.57, "high_price": 690.29, "last_price": 687.98, "low_price": 684.41, "month": "09", "start_price": 686.22, "total_price": 5097129, "volume": 50823, "volume_price": 103427, "year": "2020", "dividend_ratio": 1.38, "pbr": 0.77, "per": 16.31}, {"date": "20200904", "market": "KOSDAQ", "name": "금융", "compare": -10.46, "fluc_ratio": -1.52, "high_price": 678.64, "last_price": 677.52, "low_price": 665.15, "month": "09", "start_price": 666.43, "total_price": 5024307, "volume": 27183, "volume_price": 70558, "year": "2020", "dividend_ratio": 1.41, "pbr": 0.76, "per": 16.03}, {"date": "20200907", "market": "KOSDAQ", "name": "금융", "compare": 4.02, "fluc_ratio": 0.59, "high_price": 684, "last_price": 681.54, "low_price": 674.98, "month": "09", "start_price": 680.76, "total_price": 5054118, "volume": 28842, "volume_price": 76334, "year": "2020", "dividend_ratio": 1.4, "pbr": 0.76, "per": 16.13}, {"date": "20200908", "market": "KOSDAQ", "name": "금융", "compare": 6.92, "fluc_ratio": 1.02, "high_price": 691.93, "last_price": 688.46, "low_price": 683.74, "month": "09", "start_price": 684.88, "total_price": 5200615, "volume": 37909, "volume_price": 105627, "year": "2020", "dividend_ratio": 1.38, "pbr": 0.77, "per": 16.31}, {"date": "20200909", "market": "KOSDAQ", "name": "금융", "compare": -2.91, "fluc_ratio": -0.42, "high_price": 690.83, "last_price": 685.55, "low_price": 678.13, "month": "09", "start_price": 680.54, "total_price": 5178646, "volume": 38792, "volume_price": 71004, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.77, "per": 16.22}, {"date": "20200910", "market": "KOSDAQ", "name": "금융", "compare": 11.57, "fluc_ratio": 1.69, "high_price": 697.73, "last_price": 697.12, "low_price": 689.48, "month": "09", "start_price": 691.76, "total_price": 5266040, "volume": 34986, "volume_price": 123586, "year": "2020", "dividend_ratio": 1.35, "pbr": 0.77, "per": 14.9}, {"date": "20200911", "market": "KOSDAQ", "name": "금융", "compare": -3.24, "fluc_ratio": -0.46, "high_price": 697.17, "last_price": 693.88, "low_price": 687.15, "month": "09", "start_price": 696.55, "total_price": 5241583, "volume": 20691, "volume_price": 55558, "year": "2020", "dividend_ratio": 1.35, "pbr": 0.76, "per": 14.83}, {"date": "20200914", "market": "KOSDAQ", "name": "금융", "compare": 6.47, "fluc_ratio": 0.93, "high_price": 701.82, "last_price": 700.35, "low_price": 693.48, "month": "09", "start_price": 695.34, "total_price": 5290441, "volume": 16655, "volume_price": 55823, "year": "2020", "dividend_ratio": 1.34, "pbr": 0.77, "per": 14.98}, {"date": "20200915", "market": "KOSDAQ", "name": "금융", "compare": 0.39, "fluc_ratio": 0.06, "high_price": 702.39, "last_price": 700.74, "low_price": 697.33, "month": "09", "start_price": 702.36, "total_price": 5293362, "volume": 16191, "volume_price": 49121, "year": "2020", "dividend_ratio": 1.34, "pbr": 0.77, "per": 14.99}, {"date": "20200916", "market": "KOSDAQ", "name": "금융", "compare": 1.68, "fluc_ratio": 0.24, "high_price": 706.82, "last_price": 702.42, "low_price": 700.05, "month": "09", "start_price": 700.94, "total_price": 5306093, "volume": 19862, "volume_price": 74577, "year": "2020", "dividend_ratio": 1.34, "pbr": 0.78, "per": 15.03}, {"date": "20200917", "market": "KOSDAQ", "name": "금융", "compare": -10.01, "fluc_ratio": -1.43, "high_price": 703.21, "last_price": 692.41, "low_price": 692.01, "month": "09", "start_price": 702.92, "total_price": 5230502, "volume": 21966, "volume_price": 58201, "year": "2020", "dividend_ratio": 1.36, "pbr": 0.76, "per": 14.79}, {"date": "20200918", "market": "KOSDAQ", "name": "금융", "compare": 5.74, "fluc_ratio": 0.83, "high_price": 698.46, "last_price": 698.15, "low_price": 690.75, "month": "09", "start_price": 694.47, "total_price": 5284523, "volume": 26447, "volume_price": 52813, "year": "2020", "dividend_ratio": 1.35, "pbr": 0.77, "per": 14.92}, {"date": "20200921", "market": "KOSDAQ", "name": "금융", "compare": -10.3, "fluc_ratio": -1.48, "high_price": 700.56, "last_price": 687.85, "low_price": 683.21, "month": "09", "start_price": 698.39, "total_price": 5206400, "volume": 23802, "volume_price": 78537, "year": "2020", "dividend_ratio": 1.37, "pbr": 0.76, "per": 14.67}, {"date": "20200922", "market": "KOSDAQ", "name": "금융", "compare": -15.55, "fluc_ratio": -2.26, "high_price": 688.51, "last_price": 672.3, "low_price": 668.52, "month": "09", "start_price": 688.51, "total_price": 5088705, "volume": 27405, "volume_price": 57740, "year": "2020", "dividend_ratio": 1.4, "pbr": 0.74, "per": 14.3}, {"date": "20200923", "market": "KOSDAQ", "name": "금융", "compare": 1.02, "fluc_ratio": 0.15, "high_price": 681.47, "last_price": 673.32, "low_price": 660.4, "month": "09", "start_price": 678.73, "total_price": 5110763, "volume": 24248, "volume_price": 66756, "year": "2020", "dividend_ratio": 1.4, "pbr": 0.74, "per": 14.33}, {"date": "20200924", "market": "KOSDAQ", "name": "금융", "compare": -12.01, "fluc_ratio": -1.78, "high_price": 672.39, "last_price": 661.31, "low_price": 656.07, "month": "09", "start_price": 663.08, "total_price": 5019582, "volume": 57345, "volume_price": 131229, "year": "2020", "dividend_ratio": 1.43, "pbr": 0.72, "per": 13.81}, {"date": "20200925", "market": "KOSDAQ", "name": "금융", "compare": 14.77, "fluc_ratio": 2.23, "high_price": 680.93, "last_price": 676.08, "low_price": 667.35, "month": "09", "start_price": 668.68, "total_price": 5131649, "volume": 191467, "volume_price": 628487, "year": "2020", "dividend_ratio": 1.39, "pbr": 0.74, "per": 14.15}, {"date": "20200928", "market": "KOSDAQ", "name": "금융", "compare": 15.47, "fluc_ratio": 2.29, "high_price": 695.04, "last_price": 691.55, "low_price": 680.36, "month": "09", "start_price": 680.83, "total_price": 5249081, "volume": 158085, "volume_price": 699016, "year": "2020", "dividend_ratio": 1.36, "pbr": 0.76, "per": 14.51}, {"date": "20200929", "market": "KOSDAQ", "name": "금융", "compare": 9.11, "fluc_ratio": 1.32, "high_price": 706.2, "last_price": 700.66, "low_price": 695.86, "month": "09", "start_price": 695.86, "total_price": 5318227, "volume": 191348, "volume_price": 626501, "year": "2020", "dividend_ratio": 1.34, "pbr": 0.77, "per": 14.73}, {"date": "20201005", "market": "KOSDAQ", "name": "금융", "compare": 8.57, "fluc_ratio": 1.22, "high_price": 710.86, "last_price": 709.23, "low_price": 699.82, "month": "10", "start_price": 702.19, "total_price": 5383276, "volume": 68688, "volume_price": 266750, "year": "2020", "dividend_ratio": 1.32, "pbr": 0.78, "per": 14.93}, {"date": "20201006", "market": "KOSDAQ", "name": "금융", "compare": 9.03, "fluc_ratio": 1.27, "high_price": 720.79, "last_price": 718.26, "low_price": 710.49, "month": "10", "start_price": 713.68, "total_price": 5451834, "volume": 106465, "volume_price": 399772, "year": "2020", "dividend_ratio": 1.3, "pbr": 0.79, "per": 15.14}, {"date": "20201007", "market": "KOSDAQ", "name": "금융", "compare": 14.18, "fluc_ratio": 1.97, "high_price": 732.44, "last_price": 732.44, "low_price": 715.11, "month": "10", "start_price": 719.47, "total_price": 5559463, "volume": 118289, "volume_price": 599390, "year": "2020", "dividend_ratio": 1.27, "pbr": 0.81, "per": 15.48}, {"date": "20201008", "market": "KOSDAQ", "name": "금융", "compare": 3.13, "fluc_ratio": 0.43, "high_price": 744.71, "last_price": 735.57, "low_price": 731.8, "month": "10", "start_price": 736.73, "total_price": 5583257, "volume": 210850, "volume_price": 1350408, "year": "2020", "dividend_ratio": 1.27, "pbr": 0.81, "per": 15.56}, {"date": "20201012", "market": "KOSDAQ", "name": "금융", "compare": 7.74, "fluc_ratio": 1.05, "high_price": 744.05, "last_price": 743.31, "low_price": 735.9, "month": "10", "start_price": 739.27, "total_price": 5641980, "volume": 70654, "volume_price": 358051, "year": "2020", "dividend_ratio": 1.25, "pbr": 0.82, "per": 15.74}, {"date": "20201013", "market": "KOSDAQ", "name": "금융", "compare": -0.11, "fluc_ratio": -0.01, "high_price": 746.99, "last_price": 743.2, "low_price": 737.57, "month": "10", "start_price": 745.41, "total_price": 5628760, "volume": 51990, "volume_price": 262696, "year": "2020", "dividend_ratio": 1.25, "pbr": 0.82, "per": 15.73}, {"date": "20201014", "market": "KOSDAQ", "name": "금융", "compare": -6.72, "fluc_ratio": -0.9, "high_price": 744.84, "last_price": 736.48, "low_price": 734.59, "month": "10", "start_price": 743.53, "total_price": 5577885, "volume": 60600, "volume_price": 320989, "year": "2020", "dividend_ratio": 1.27, "pbr": 0.81, "per": 15.55}, {"date": "20201015", "market": "KOSDAQ", "name": "금융", "compare": -9.46, "fluc_ratio": -1.28, "high_price": 740.47, "last_price": 727.02, "low_price": 719.93, "month": "10", "start_price": 737.31, "total_price": 5506270, "volume": 99197, "volume_price": 373777, "year": "2020", "dividend_ratio": 1.29, "pbr": 0.8, "per": 15.32}, {"date": "20201016", "market": "KOSDAQ", "name": "금융", "compare": -2.88, "fluc_ratio": -0.4, "high_price": 732.35, "last_price": 724.14, "low_price": 715.95, "month": "10", "start_price": 728.63, "total_price": 5484626, "volume": 147708, "volume_price": 665367, "year": "2020", "dividend_ratio": 1.29, "pbr": 0.8, "per": 15.24}, {"date": "20201019", "market": "KOSDAQ", "name": "금융", "compare": 0.51, "fluc_ratio": 0.07, "high_price": 737.67, "last_price": 724.65, "low_price": 724.65, "month": "10", "start_price": 730.3, "total_price": 5488635, "volume": 185670, "volume_price": 557081, "year": "2020", "dividend_ratio": 1.29, "pbr": 0.8, "per": 15.26}, {"date": "20201020", "market": "KOSDAQ", "name": "금융", "compare": 9.32, "fluc_ratio": 1.29, "high_price": 734.42, "last_price": 733.97, "low_price": 720.72, "month": "10", "start_price": 723.45, "total_price": 5559269, "volume": 160230, "volume_price": 832010, "year": "2020", "dividend_ratio": 1.27, "pbr": 0.81, "per": 15.48}, {"date": "20201021", "market": "KOSDAQ", "name": "금융", "compare": 4.82, "fluc_ratio": 0.66, "high_price": 740.33, "last_price": 738.79, "low_price": 733.63, "month": "10", "start_price": 735.9, "total_price": 5595747, "volume": 71670, "volume_price": 379970, "year": "2020", "dividend_ratio": 1.27, "pbr": 0.82, "per": 15.59}, {"date": "20201022", "market": "KOSDAQ", "name": "금융", "compare": 14.09, "fluc_ratio": 1.91, "high_price": 756.65, "last_price": 752.88, "low_price": 739.07, "month": "10", "start_price": 741.92, "total_price": 5702440, "volume": 255318, "volume_price": 681179, "year": "2020", "dividend_ratio": 1.24, "pbr": 0.83, "per": 15.92}, {"date": "20201023", "market": "KOSDAQ", "name": "금융", "compare": -1.42, "fluc_ratio": -0.19, "high_price": 758.43, "last_price": 751.46, "low_price": 741.87, "month": "10", "start_price": 757.48, "total_price": 5691741, "volume": 272205, "volume_price": 1411702, "year": "2020", "dividend_ratio": 1.24, "pbr": 0.83, "per": 15.89}, {"date": "20201026", "market": "KOSDAQ", "name": "금융", "compare": -16.68, "fluc_ratio": -2.22, "high_price": 752.27, "last_price": 734.78, "low_price": 730.99, "month": "10", "start_price": 751.07, "total_price": 5568529, "volume": 172674, "volume_price": 818341, "year": "2020", "dividend_ratio": 1.27, "pbr": 0.81, "per": 15.52}, {"date": "20201027", "market": "KOSDAQ", "name": "금융", "compare": -13.41, "fluc_ratio": -1.83, "high_price": 740.77, "last_price": 721.37, "low_price": 716.56, "month": "10", "start_price": 733.87, "total_price": 5466923, "volume": 131004, "volume_price": 453648, "year": "2020", "dividend_ratio": 1.3, "pbr": 0.8, "per": 15.2}, {"date": "20201028", "market": "KOSDAQ", "name": "금융", "compare": 14.92, "fluc_ratio": 2.07, "high_price": 736.29, "last_price": 736.29, "low_price": 724.23, "month": "10", "start_price": 724.23, "total_price": 5579994, "volume": 102060, "volume_price": 381763, "year": "2020", "dividend_ratio": 1.27, "pbr": 0.81, "per": 15.55}, {"date": "20201029", "market": "KOSDAQ", "name": "금융", "compare": 12.07, "fluc_ratio": 1.64, "high_price": 748.92, "last_price": 748.36, "low_price": 725.78, "month": "10", "start_price": 725.78, "total_price": 5671434, "volume": 141261, "volume_price": 497503, "year": "2020", "dividend_ratio": 1.25, "pbr": 0.83, "per": 15.84}, {"date": "20201030", "market": "KOSDAQ", "name": "금융", "compare": -10.5, "fluc_ratio": -1.4, "high_price": 760.21, "last_price": 737.86, "low_price": 735.17, "month": "10", "start_price": 751.31, "total_price": 5591890, "volume": 212957, "volume_price": 764084, "year": "2020", "dividend_ratio": 1.27, "pbr": 0.82, "per": 15.59}, {"date": "20201102", "market": "KOSDAQ", "name": "금융", "compare": 4.95, "fluc_ratio": 0.67, "high_price": 746.55, "last_price": 742.81, "low_price": 737, "month": "11", "start_price": 740.14, "total_price": 5629383, "volume": 65971, "volume_price": 211005, "year": "2020", "dividend_ratio": 1.26, "pbr": 0.82, "per": 15.7}, {"date": "20201103", "market": "KOSDAQ", "name": "금융", "compare": -1.26, "fluc_ratio": -0.17, "high_price": 751.49, "last_price": 741.55, "low_price": 740.22, "month": "11", "start_price": 746.7, "total_price": 5619851, "volume": 56748, "volume_price": 203842, "year": "2020", "dividend_ratio": 1.26, "pbr": 0.82, "per": 15.67}, {"date": "20201104", "market": "KOSDAQ", "name": "금융", "compare": 8.28, "fluc_ratio": 1.12, "high_price": 757.28, "last_price": 749.83, "low_price": 744.85, "month": "11", "start_price": 746, "total_price": 5684534, "volume": 136250, "volume_price": 408359, "year": "2020", "dividend_ratio": 1.24, "pbr": 0.83, "per": 15.86}, {"date": "20201105", "market": "KOSDAQ", "name": "금융", "compare": 14.37, "fluc_ratio": 1.92, "high_price": 765.08, "last_price": 764.2, "low_price": 751.75, "month": "11", "start_price": 753.65, "total_price": 5793452, "volume": 110627, "volume_price": 423540, "year": "2020", "dividend_ratio": 1.22, "pbr": 0.85, "per": 16.2}, {"date": "20201106", "market": "KOSDAQ", "name": "금융", "compare": 8.97, "fluc_ratio": 1.17, "high_price": 779.73, "last_price": 773.17, "low_price": 766.37, "month": "11", "start_price": 772.17, "total_price": 5861430, "volume": 262940, "volume_price": 956793, "year": "2020", "dividend_ratio": 1.2, "pbr": 0.86, "per": 16.41}, {"date": "20201109", "market": "KOSDAQ", "name": "금융", "compare": 8.92, "fluc_ratio": 1.15, "high_price": 783.77, "last_price": 782.09, "low_price": 775.2, "month": "11", "start_price": 776.84, "total_price": 5929097, "volume": 72882, "volume_price": 291447, "year": "2020", "dividend_ratio": 1.19, "pbr": 0.87, "per": 16.61}, {"date": "20201110", "market": "KOSDAQ", "name": "금융", "compare": -8.99, "fluc_ratio": -1.15, "high_price": 775.64, "last_price": 773.1, "low_price": 768.6, "month": "11", "start_price": 775.64, "total_price": 5860941, "volume": 43203, "volume_price": 159905, "year": "2020", "dividend_ratio": 1.2, "pbr": 0.86, "per": 16.4}, {"date": "20201111", "market": "KOSDAQ", "name": "금융", "compare": 9.99, "fluc_ratio": 1.29, "high_price": 783.09, "last_price": 783.09, "low_price": 765.96, "month": "11", "start_price": 773.14, "total_price": 5936696, "volume": 53499, "volume_price": 178660, "year": "2020", "dividend_ratio": 1.19, "pbr": 0.87, "per": 16.63}, {"date": "20201112", "market": "KOSDAQ", "name": "금융", "compare": 4.38, "fluc_ratio": 0.56, "high_price": 793.28, "last_price": 787.47, "low_price": 782.46, "month": "11", "start_price": 783.59, "total_price": 5969866, "volume": 58269, "volume_price": 210465, "year": "2020", "dividend_ratio": 1.18, "pbr": 0.88, "per": 16.73}, {"date": "20201113", "market": "KOSDAQ", "name": "금융", "compare": -4.77, "fluc_ratio": -0.61, "high_price": 791.42, "last_price": 782.7, "low_price": 778.72, "month": "11", "start_price": 791.42, "total_price": 5933713, "volume": 131238, "volume_price": 553031, "year": "2020", "dividend_ratio": 1.19, "pbr": 0.87, "per": 16.61}, {"date": "20201116", "market": "KOSDAQ", "name": "금융", "compare": 4.97, "fluc_ratio": 0.63, "high_price": 788.3, "last_price": 787.67, "low_price": 777.8, "month": "11", "start_price": 781.03, "total_price": 5971378, "volume": 51762, "volume_price": 157354, "year": "2020", "dividend_ratio": 1.18, "pbr": 0.88, "per": 16.73}, {"date": "20201117", "market": "KOSDAQ", "name": "금융", "compare": -1.49, "fluc_ratio": -0.19, "high_price": 797.56, "last_price": 786.18, "low_price": 784.01, "month": "11", "start_price": 791.23, "total_price": 5966676, "volume": 76476, "volume_price": 286229, "year": "2020", "dividend_ratio": 1.18, "pbr": 0.88, "per": 16.73}, {"date": "20201118", "market": "KOSDAQ", "name": "금융", "compare": 14.59, "fluc_ratio": 1.86, "high_price": 806.29, "last_price": 800.77, "low_price": 791.43, "month": "11", "start_price": 793.18, "total_price": 6077423, "volume": 235275, "volume_price": 979327, "year": "2020", "dividend_ratio": 1.16, "pbr": 0.89, "per": 17.06}, {"date": "20201119", "market": "KOSDAQ", "name": "금융", "compare": -3.45, "fluc_ratio": -0.43, "high_price": 800.63, "last_price": 797.32, "low_price": 793.2, "month": "11", "start_price": 796.63, "total_price": 6051259, "volume": 119666, "volume_price": 568628, "year": "2020", "dividend_ratio": 1.16, "pbr": 0.89, "per": 16.98}, {"date": "20201120", "market": "KOSDAQ", "name": "금융", "compare": 12.49, "fluc_ratio": 1.57, "high_price": 809.94, "last_price": 809.81, "low_price": 796.22, "month": "11", "start_price": 796.81, "total_price": 6146769, "volume": 71254, "volume_price": 332596, "year": "2020", "dividend_ratio": 1.14, "pbr": 0.9, "per": 17.26}, {"date": "20201123", "market": "KOSDAQ", "name": "금융", "compare": 9.48, "fluc_ratio": 1.17, "high_price": 821.22, "last_price": 819.29, "low_price": 810.21, "month": "11", "start_price": 813.83, "total_price": 6218709, "volume": 61359, "volume_price": 259358, "year": "2020", "dividend_ratio": 1.13, "pbr": 0.92, "per": 17.49}, {"date": "20201124", "market": "KOSDAQ", "name": "금융", "compare": 22.37, "fluc_ratio": 2.73, "high_price": 854.15, "last_price": 841.66, "low_price": 820.49, "month": "11", "start_price": 821.79, "total_price": 6388485, "volume": 365412, "volume_price": 1441013, "year": "2020", "dividend_ratio": 1.1, "pbr": 0.94, "per": 18.01}, {"date": "20201125", "market": "KOSDAQ", "name": "금융", "compare": 0.15, "fluc_ratio": 0.02, "high_price": 862.22, "last_price": 841.81, "low_price": 830.94, "month": "11", "start_price": 854.47, "total_price": 6389615, "volume": 289918, "volume_price": 903240, "year": "2020", "dividend_ratio": 1.1, "pbr": 0.94, "per": 17.99}, {"date": "20201126", "market": "KOSDAQ", "name": "금융", "compare": 0.12, "fluc_ratio": 0.01, "high_price": 844.27, "last_price": 841.93, "low_price": 834.16, "month": "11", "start_price": 840.12, "total_price": 6530676, "volume": 79453, "volume_price": 251569, "year": "2020", "dividend_ratio": 1.1, "pbr": 0.94, "per": 17.97}, {"date": "20201127", "market": "KOSDAQ", "name": "금융", "compare": 12.12, "fluc_ratio": 1.44, "high_price": 856.55, "last_price": 854.05, "low_price": 837.97, "month": "11", "start_price": 838.01, "total_price": 6636131, "volume": 165817, "volume_price": 562719, "year": "2020", "dividend_ratio": 1.08, "pbr": 0.96, "per": 18.27}, {"date": "20201130", "market": "KOSDAQ", "name": "금융", "compare": 1.54, "fluc_ratio": 0.18, "high_price": 869.48, "last_price": 855.59, "low_price": 855.59, "month": "11", "start_price": 856.93, "total_price": 6648106, "volume": 179138, "volume_price": 669181, "year": "2020", "dividend_ratio": 1.08, "pbr": 0.96, "per": 18.33}, {"date": "20201201", "market": "KOSDAQ", "name": "금융", "compare": 4.81, "fluc_ratio": 0.56, "high_price": 870.08, "last_price": 860.4, "low_price": 856.99, "month": "12", "start_price": 858.26, "total_price": 6664899, "volume": 114425, "volume_price": 428740, "year": "2020", "dividend_ratio": 1.07, "pbr": 0.97, "per": 18.45}, {"date": "20201202", "market": "KOSDAQ", "name": "금융", "compare": 15.12, "fluc_ratio": 1.76, "high_price": 875.59, "last_price": 875.52, "low_price": 861.14, "month": "12", "start_price": 861.77, "total_price": 6781995, "volume": 95633, "volume_price": 413750, "year": "2020", "dividend_ratio": 1.05, "pbr": 0.98, "per": 18.79}, {"date": "20201203", "market": "KOSDAQ", "name": "금융", "compare": -4.79, "fluc_ratio": -0.55, "high_price": 882.48, "last_price": 870.73, "low_price": 867.66, "month": "12", "start_price": 874.55, "total_price": 6745993, "volume": 121998, "volume_price": 520907, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.98, "per": 18.7}, {"date": "20201204", "market": "KOSDAQ", "name": "금융", "compare": -4.85, "fluc_ratio": -0.56, "high_price": 878.43, "last_price": 865.88, "low_price": 863.35, "month": "12", "start_price": 872.8, "total_price": 6708444, "volume": 79769, "volume_price": 342907, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.97, "per": 18.61}, {"date": "20201207", "market": "KOSDAQ", "name": "금융", "compare": -4.37, "fluc_ratio": -0.5, "high_price": 867.34, "last_price": 861.51, "low_price": 853.58, "month": "12", "start_price": 866.81, "total_price": 6674609, "volume": 54657, "volume_price": 267610, "year": "2020", "dividend_ratio": 1.07, "pbr": 0.97, "per": 18.51}, {"date": "20201208", "market": "KOSDAQ", "name": "금융", "compare": -4.96, "fluc_ratio": -0.58, "high_price": 870.9, "last_price": 856.55, "low_price": 855.12, "month": "12", "start_price": 860.34, "total_price": 6636153, "volume": 57924, "volume_price": 200685, "year": "2020", "dividend_ratio": 1.07, "pbr": 0.96, "per": 18.39}, {"date": "20201209", "market": "KOSDAQ", "name": "금융", "compare": 6.11, "fluc_ratio": 0.71, "high_price": 865.49, "last_price": 862.66, "low_price": 855.94, "month": "12", "start_price": 856.17, "total_price": 6695485, "volume": 69497, "volume_price": 312371, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.97, "per": 18.55}, {"date": "20201210", "market": "KOSDAQ", "name": "금융", "compare": -0.4, "fluc_ratio": -0.05, "high_price": 866.2, "last_price": 862.26, "low_price": 857.66, "month": "12", "start_price": 862.55, "total_price": 6692399, "volume": 50622, "volume_price": 224099, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.97, "per": 18.54}, {"date": "20201211", "market": "KOSDAQ", "name": "금융", "compare": 5.81, "fluc_ratio": 0.67, "high_price": 870.96, "last_price": 868.07, "low_price": 862.34, "month": "12", "start_price": 862.34, "total_price": 6737489, "volume": 34460, "volume_price": 148755, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.95, "per": 13.1}, {"date": "20201214", "market": "KOSDAQ", "name": "금융", "compare": -0.48, "fluc_ratio": -0.06, "high_price": 871.06, "last_price": 867.59, "low_price": 862.66, "month": "12", "start_price": 868.77, "total_price": 6733791, "volume": 29828, "volume_price": 123103, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.95, "per": 13.07}, {"date": "20201215", "market": "KOSDAQ", "name": "금융", "compare": 2.69, "fluc_ratio": 0.31, "high_price": 881.03, "last_price": 870.28, "low_price": 864.23, "month": "12", "start_price": 867.55, "total_price": 6754647, "volume": 149846, "volume_price": 408160, "year": "2020", "dividend_ratio": 1.06, "pbr": 0.96, "per": 13.12}, {"date": "20201216", "market": "KOSDAQ", "name": "금융", "compare": 2.85, "fluc_ratio": 0.33, "high_price": 875.51, "last_price": 873.13, "low_price": 869.28, "month": "12", "start_price": 870.91, "total_price": 6786933, "volume": 48835, "volume_price": 158260, "year": "2020", "dividend_ratio": 1.05, "pbr": 0.96, "per": 13.14}, {"date": "20201217", "market": "KOSDAQ", "name": "금융", "compare": 10.01, "fluc_ratio": 1.15, "high_price": 895.03, "last_price": 883.14, "low_price": 873.86, "month": "12", "start_price": 873.86, "total_price": 6864772, "volume": 220914, "volume_price": 698387, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.97, "per": 13.3}, {"date": "20201218", "market": "KOSDAQ", "name": "금융", "compare": -1.82, "fluc_ratio": -0.21, "high_price": 886.88, "last_price": 881.32, "low_price": 877.55, "month": "12", "start_price": 883.71, "total_price": 6853023, "volume": 62969, "volume_price": 246459, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.97, "per": 13.27}, {"date": "20201221", "market": "KOSDAQ", "name": "금융", "compare": 5.91, "fluc_ratio": 0.67, "high_price": 892.53, "last_price": 887.23, "low_price": 879.14, "month": "12", "start_price": 881.7, "total_price": 6908470, "volume": 74467, "volume_price": 303836, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.97, "per": 13.34}, {"date": "20201222", "market": "KOSDAQ", "name": "금융", "compare": -29.52, "fluc_ratio": -3.33, "high_price": 884.89, "last_price": 857.71, "low_price": 855.96, "month": "12", "start_price": 884.89, "total_price": 6678605, "volume": 54632, "volume_price": 212077, "year": "2020", "dividend_ratio": 1.08, "pbr": 0.94, "per": 12.86}, {"date": "20201223", "market": "KOSDAQ", "name": "금융", "compare": -1.16, "fluc_ratio": -0.14, "high_price": 869.64, "last_price": 856.55, "low_price": 850.73, "month": "12", "start_price": 858.42, "total_price": 6678258, "volume": 69540, "volume_price": 265443, "year": "2020", "dividend_ratio": 1.08, "pbr": 0.93, "per": 12.83}, {"date": "20201224", "market": "KOSDAQ", "name": "금융", "compare": 8.5, "fluc_ratio": 0.99, "high_price": 866.59, "last_price": 865.05, "low_price": 853.21, "month": "12", "start_price": 857.19, "total_price": 6793002, "volume": 80029, "volume_price": 380294, "year": "2020", "dividend_ratio": 1.07, "pbr": 0.94, "per": 12.96}, {"date": "20201228", "market": "KOSDAQ", "name": "금융", "compare": -2.08, "fluc_ratio": -0.24, "high_price": 883.74, "last_price": 862.97, "low_price": 860.87, "month": "12", "start_price": 869.02, "total_price": 6775267, "volume": 102725, "volume_price": 540186, "year": "2020", "dividend_ratio": 1.07, "pbr": 0.94, "per": 12.97}, {"date": "20201229", "market": "KOSDAQ", "name": "금융", "compare": 14.38, "fluc_ratio": 1.67, "high_price": 877.51, "last_price": 877.35, "low_price": 860.54, "month": "12", "start_price": 863.31, "total_price": 6888105, "volume": 49695, "volume_price": 238455, "year": "2020", "dividend_ratio": 1.05, "pbr": 0.96, "per": 13.15}, {"date": "20201230", "market": "KOSDAQ", "name": "금융", "compare": 9.45, "fluc_ratio": 1.08, "high_price": 888.85, "last_price": 886.8, "low_price": 876.35, "month": "12", "start_price": 877.24, "total_price": 6886052, "volume": 63586, "volume_price": 292751, "year": "2020", "dividend_ratio": 1.04, "pbr": 0.97, "per": 13.27}, {"date": "20210104", "market": "KOSDAQ", "name": "금융", "compare": 7.28, "fluc_ratio": 0.82, "high_price": 897.43, "last_price": 894.08, "low_price": 885.01, "month": "01", "start_price": 888.85, "total_price": 6942585, "volume": 50083, "volume_price": 203949, "year": "2021", "dividend_ratio": 1.03, "pbr": 0.98, "per": 13.4}, {"date": "20210105", "market": "KOSDAQ", "name": "금융", "compare": -5.69, "fluc_ratio": -0.64, "high_price": 896.18, "last_price": 888.39, "low_price": 882.48, "month": "01", "start_price": 892.26, "total_price": 6898408, "volume": 69623, "volume_price": 225020, "year": "2021", "dividend_ratio": 1.04, "pbr": 0.97, "per": 13.3}, {"date": "20210106", "market": "KOSDAQ", "name": "금융", "compare": -0.9, "fluc_ratio": -0.1, "high_price": 894.48, "last_price": 887.49, "low_price": 883.81, "month": "01", "start_price": 888.81, "total_price": 6892066, "volume": 70464, "volume_price": 305207, "year": "2021", "dividend_ratio": 1.04, "pbr": 0.97, "per": 13.3}, {"date": "20210107", "market": "KOSDAQ", "name": "금융", "compare": 15.25, "fluc_ratio": 1.72, "high_price": 911.16, "last_price": 902.74, "low_price": 892.34, "month": "01", "start_price": 892.34, "total_price": 7010490, "volume": 73935, "volume_price": 328951, "year": "2021", "dividend_ratio": 1.02, "pbr": 0.99, "per": 13.54}, {"date": "20210108", "market": "KOSDAQ", "name": "금융", "compare": 6.87, "fluc_ratio": 0.76, "high_price": 926.19, "last_price": 909.61, "low_price": 904.76, "month": "01", "start_price": 909.22, "total_price": 7065067, "volume": 197322, "volume_price": 1015760, "year": "2021", "dividend_ratio": 1.01, "pbr": 0.99, "per": 13.65}, {"date": "20210111", "market": "KOSDAQ", "name": "금융", "compare": -22.93, "fluc_ratio": -2.52, "high_price": 914.99, "last_price": 886.68, "low_price": 874.95, "month": "01", "start_price": 910.55, "total_price": 6887001, "volume": 74706, "volume_price": 321626, "year": "2021", "dividend_ratio": 1.04, "pbr": 0.97, "per": 13.28}, {"date": "20210112", "market": "KOSDAQ", "name": "금융", "compare": -2.52, "fluc_ratio": -0.28, "high_price": 891.38, "last_price": 884.16, "low_price": 873.12, "month": "01", "start_price": 885.6, "total_price": 6867392, "volume": 38699, "volume_price": 150198, "year": "2021", "dividend_ratio": 1.04, "pbr": 0.97, "per": 13.25}, {"date": "20210113", "market": "KOSDAQ", "name": "금융", "compare": 10.97, "fluc_ratio": 1.24, "high_price": 896.56, "last_price": 895.13, "low_price": 885.91, "month": "01", "start_price": 886.05, "total_price": 7168347, "volume": 33184, "volume_price": 175763, "year": "2021", "dividend_ratio": 1.02, "pbr": 0.93, "per": 7.83}, {"date": "20210114", "market": "KOSDAQ", "name": "금융", "compare": 9.92, "fluc_ratio": 1.11, "high_price": 906.26, "last_price": 905.05, "low_price": 895.64, "month": "01", "start_price": 895.64, "total_price": 7247844, "volume": 33230, "volume_price": 162925, "year": "2021", "dividend_ratio": 1.01, "pbr": 0.94, "per": 7.93}, {"date": "20210115", "market": "KOSDAQ", "name": "금융", "compare": -9.99, "fluc_ratio": -1.1, "high_price": 910.19, "last_price": 895.06, "low_price": 893.78, "month": "01", "start_price": 905.6, "total_price": 7157611, "volume": 25231, "volume_price": 111059, "year": "2021", "dividend_ratio": 1.02, "pbr": 0.93, "per": 7.83}, {"date": "20210118", "market": "KOSDAQ", "name": "금융", "compare": -20.91, "fluc_ratio": -2.34, "high_price": 894.69, "last_price": 874.15, "low_price": 872.92, "month": "01", "start_price": 893.54, "total_price": 6999021, "volume": 37922, "volume_price": 169256, "year": "2021", "dividend_ratio": 1.05, "pbr": 0.9, "per": 7.64}, {"date": "20210119", "market": "KOSDAQ", "name": "금융", "compare": 10.62, "fluc_ratio": 1.21, "high_price": 886.16, "last_price": 884.77, "low_price": 873.4, "month": "01", "start_price": 874.27, "total_price": 7084079, "volume": 23306, "volume_price": 106125, "year": "2021", "dividend_ratio": 1.03, "pbr": 0.92, "per": 7.74}, {"date": "20210120", "market": "KOSDAQ", "name": "금융", "compare": 11.16, "fluc_ratio": 1.26, "high_price": 896.92, "last_price": 895.93, "low_price": 886.22, "month": "01", "start_price": 886.22, "total_price": 7173409, "volume": 42167, "volume_price": 295138, "year": "2021", "dividend_ratio": 1.02, "pbr": 0.93, "per": 7.86}, {"date": "20210121", "market": "KOSDAQ", "name": "금융", "compare": 19.06, "fluc_ratio": 2.13, "high_price": 914.99, "last_price": 914.99, "low_price": 895.68, "month": "01", "start_price": 895.68, "total_price": 7335761, "volume": 58017, "volume_price": 455737, "year": "2021", "dividend_ratio": 1.0, "pbr": 0.95, "per": 8.04}, {"date": "20210122", "market": "KOSDAQ", "name": "금융", "compare": -9.18, "fluc_ratio": -1, "high_price": 918.3, "last_price": 905.81, "low_price": 904.55, "month": "01", "start_price": 915.99, "total_price": 7262213, "volume": 36220, "volume_price": 161724, "year": "2021", "dividend_ratio": 1.01, "pbr": 0.94, "per": 7.95}, {"date": "20210125", "market": "KOSDAQ", "name": "금융", "compare": 4.79, "fluc_ratio": 0.53, "high_price": 920.02, "last_price": 910.6, "low_price": 907.11, "month": "01", "start_price": 907.34, "total_price": 7300636, "volume": 21890, "volume_price": 126036, "year": "2021", "dividend_ratio": 1.0, "pbr": 0.95, "per": 8}, {"date": "20210126", "market": "KOSDAQ", "name": "금융", "compare": -0.86, "fluc_ratio": -0.09, "high_price": 920.73, "last_price": 909.74, "low_price": 904.81, "month": "01", "start_price": 911.2, "total_price": 7293681, "volume": 38135, "volume_price": 179264, "year": "2021", "dividend_ratio": 1.0, "pbr": 0.95, "per": 8}, {"date": "20210127", "market": "KOSDAQ", "name": "금융", "compare": -9.36, "fluc_ratio": -1.03, "high_price": 915.43, "last_price": 900.38, "low_price": 897.64, "month": "01", "start_price": 910.05, "total_price": 7218648, "volume": 30568, "volume_price": 137981, "year": "2021", "dividend_ratio": 1.01, "pbr": 0.94, "per": 7.91}, {"date": "20210128", "market": "KOSDAQ", "name": "금융", "compare": -18.49, "fluc_ratio": -2.05, "high_price": 899.37, "last_price": 881.89, "low_price": 877.46, "month": "01", "start_price": 899.37, "total_price": 7070431, "volume": 23307, "volume_price": 104490, "year": "2021", "dividend_ratio": 1.04, "pbr": 0.91, "per": 7.73}, {"date": "20210129", "market": "KOSDAQ", "name": "금융", "compare": -27.48, "fluc_ratio": -3.12, "high_price": 890.35, "last_price": 854.41, "low_price": 846.68, "month": "01", "start_price": 884.05, "total_price": 6850075, "volume": 31260, "volume_price": 157061, "year": "2021", "dividend_ratio": 1.07, "pbr": 0.88, "per": 7.47}, {"date": "20210201", "market": "KOSDAQ", "name": "금융", "compare": 13.47, "fluc_ratio": 1.58, "high_price": 867.95, "last_price": 867.88, "low_price": 840.78, "month": "02", "start_price": 854.14, "total_price": 6958119, "volume": 32543, "volume_price": 113936, "year": "2021", "dividend_ratio": 1.05, "pbr": 0.9, "per": 7.6}, {"date": "20210202", "market": "KOSDAQ", "name": "금융", "compare": 7.85, "fluc_ratio": 0.9, "high_price": 886.11, "last_price": 875.73, "low_price": 868.5, "month": "02", "start_price": 869.82, "total_price": 7021036, "volume": 39259, "volume_price": 180568, "year": "2021", "dividend_ratio": 1.04, "pbr": 0.91, "per": 7.68}, {"date": "20210203", "market": "KOSDAQ", "name": "금융", "compare": 8.37, "fluc_ratio": 0.96, "high_price": 884.94, "last_price": 884.1, "low_price": 872.55, "month": "02", "start_price": 875.86, "total_price": 7088789, "volume": 25041, "volume_price": 113284, "year": "2021", "dividend_ratio": 1.03, "pbr": 0.92, "per": 7.75}, {"date": "20210204", "market": "KOSDAQ", "name": "금융", "compare": -3.38, "fluc_ratio": -0.38, "high_price": 885.65, "last_price": 880.72, "low_price": 873.68, "month": "02", "start_price": 884.26, "total_price": 7070949, "volume": 28659, "volume_price": 142451, "year": "2021", "dividend_ratio": 1.04, "pbr": 0.91, "per": 7.72}, {"date": "20210205", "market": "KOSDAQ", "name": "금융", "compare": 2.93, "fluc_ratio": 0.33, "high_price": 889.21, "last_price": 883.65, "low_price": 881.24, "month": "02", "start_price": 885.14, "total_price": 7099299, "volume": 35173, "volume_price": 145355, "year": "2021", "dividend_ratio": 1.03, "pbr": 0.92, "per": 7.75}, {"date": "20210208", "market": "KOSDAQ", "name": "금융", "compare": 7.72, "fluc_ratio": 0.87, "high_price": 892.02, "last_price": 891.37, "low_price": 881.91, "month": "02", "start_price": 885.28, "total_price": 7161290, "volume": 101155, "volume_price": 243931, "year": "2021", "dividend_ratio": 1.02, "pbr": 0.93, "per": 7.82}, {"date": "20210209", "market": "KOSDAQ", "name": "금융", "compare": 5.22, "fluc_ratio": 0.59, "high_price": 913.78, "last_price": 896.59, "low_price": 893.28, "month": "02", "start_price": 896.26, "total_price": 7191353, "volume": 203687, "volume_price": 630311, "year": "2021", "dividend_ratio": 1.02, "pbr": 0.93, "per": 7.87}, {"date": "20210210", "market": "KOSDAQ", "name": "금융", "compare": -3.83, "fluc_ratio": -0.43, "high_price": 899.03, "last_price": 892.76, "low_price": 886.88, "month": "02", "start_price": 895.39, "total_price": 7174608, "volume": 83922, "volume_price": 227931, "year": "2021", "dividend_ratio": 1.02, "pbr": 0.93, "per": 7.84}, {"date": "20210215", "market": "KOSDAQ", "name": "금융", "compare": 12.85, "fluc_ratio": 1.44, "high_price": 905.97, "last_price": 905.61, "low_price": 895.52, "month": "02", "start_price": 896.17, "total_price": 7278806, "volume": 86409, "volume_price": 222256, "year": "2021", "dividend_ratio": 1.01, "pbr": 0.94, "per": 7.94}, {"date": "20210216", "market": "KOSDAQ", "name": "금융", "compare": 15.6, "fluc_ratio": 1.72, "high_price": 921.23, "last_price": 921.21, "low_price": 906.08, "month": "02", "start_price": 906.08, "total_price": 7404157, "volume": 220995, "volume_price": 494120, "year": "2021", "dividend_ratio": 0.99, "pbr": 0.96, "per": 8.09}, {"date": "20210217", "market": "KOSDAQ", "name": "금융", "compare": 3.55, "fluc_ratio": 0.39, "high_price": 926.45, "last_price": 924.76, "low_price": 917.28, "month": "02", "start_price": 924.12, "total_price": 7444088, "volume": 107222, "volume_price": 278865, "year": "2021", "dividend_ratio": 0.98, "pbr": 0.96, "per": 8.14}, {"date": "20210218", "market": "KOSDAQ", "name": "금융", "compare": 5.89, "fluc_ratio": 0.64, "high_price": 946.2, "last_price": 930.65, "low_price": 925.13, "month": "02", "start_price": 925.13, "total_price": 7491474, "volume": 425762, "volume_price": 928033, "year": "2021", "dividend_ratio": 0.98, "pbr": 0.97, "per": 8.2}, {"date": "20210219", "market": "KOSDAQ", "name": "금융", "compare": -14, "fluc_ratio": -1.5, "high_price": 932.92, "last_price": 916.65, "low_price": 903.91, "month": "02", "start_price": 931.34, "total_price": 7378776, "volume": 83838, "volume_price": 240927, "year": "2021", "dividend_ratio": 0.99, "pbr": 0.95, "per": 8.06}, {"date": "20210222", "market": "KOSDAQ", "name": "금융", "compare": 10.2, "fluc_ratio": 1.11, "high_price": 936.14, "last_price": 926.85, "low_price": 916.83, "month": "02", "start_price": 917.13, "total_price": 7460932, "volume": 145539, "volume_price": 590083, "year": "2021", "dividend_ratio": 0.98, "pbr": 0.97, "per": 8.17}, {"date": "20210223", "market": "KOSDAQ", "name": "금융", "compare": -19.56, "fluc_ratio": -2.11, "high_price": 925.56, "last_price": 907.29, "low_price": 906.08, "month": "02", "start_price": 925.56, "total_price": 7303490, "volume": 50898, "volume_price": 169516, "year": "2021", "dividend_ratio": 1.0, "pbr": 0.94, "per": 7.98}, {"date": "20210224", "market": "KOSDAQ", "name": "금융", "compare": -29.08, "fluc_ratio": -3.21, "high_price": 911.75, "last_price": 878.21, "low_price": 877.72, "month": "02", "start_price": 907.23, "total_price": 7069369, "volume": 56604, "volume_price": 189247, "year": "2021", "dividend_ratio": 1.04, "pbr": 0.91, "per": 7.69}, {"date": "20210225", "market": "KOSDAQ", "name": "금융", "compare": 20.52, "fluc_ratio": 2.34, "high_price": 898.74, "last_price": 898.73, "low_price": 881.16, "month": "02", "start_price": 881.16, "total_price": 7234527, "volume": 29481, "volume_price": 89398, "year": "2021", "dividend_ratio": 1.02, "pbr": 0.93, "per": 7.89}, {"date": "20210226", "market": "KOSDAQ", "name": "금융", "compare": -16.81, "fluc_ratio": -1.87, "high_price": 893.65, "last_price": 881.92, "low_price": 874.2, "month": "02", "start_price": 893.65, "total_price": 7068986, "volume": 67011, "volume_price": 303451, "year": "2021", "dividend_ratio": 1.04, "pbr": 0.91, "per": 7.72}, {"date": "20210302", "market": "KOSDAQ", "name": "금융", "compare": 11.92, "fluc_ratio": 1.35, "high_price": 901.23, "last_price": 893.84, "low_price": 885.19, "month": "03", "start_price": 887.31, "total_price": 7163304, "volume": 69896, "volume_price": 159583, "year": "2021", "dividend_ratio": 1.02, "pbr": 0.93, "per": 7.84}, {"date": "20210303", "market": "KOSDAQ", "name": "금융", "compare": 8.75, "fluc_ratio": 0.98, "high_price": 904.02, "last_price": 902.59, "low_price": 892.53, "month": "03", "start_price": 893.76, "total_price": 7231771, "volume": 86922, "volume_price": 158012, "year": "2021", "dividend_ratio": 1.01, "pbr": 0.94, "per": 7.93}, {"date": "20210304", "market": "KOSDAQ", "name": "금융", "compare": 5.2, "fluc_ratio": 0.58, "high_price": 908.07, "last_price": 907.79, "low_price": 897.4, "month": "03", "start_price": 901.6, "total_price": 7275249, "volume": 112354, "volume_price": 195162, "year": "2021", "dividend_ratio": 1.0, "pbr": 0.94, "per": 7.99}, {"date": "20210305", "market": "KOSDAQ", "name": "금융", "compare": -6.53, "fluc_ratio": -0.72, "high_price": 904.56, "last_price": 901.26, "low_price": 888.7, "month": "03", "start_price": 904.56, "total_price": 7232643, "volume": 75007, "volume_price": 153011, "year": "2021", "dividend_ratio": 1.01, "pbr": 0.94, "per": 7.92}, {"date": "20210308", "market": "KOSDAQ", "name": "금융", "compare": 5.06, "fluc_ratio": 0.56, "high_price": 926.98, "last_price": 906.32, "low_price": 902.79, "month": "03", "start_price": 902.79, "total_price": 7299485, "volume": 153198, "volume_price": 359884, "year": "2021", "dividend_ratio": 1.0, "pbr": 0.95, "per": 8.01}, {"date": "20210309", "market": "KOSDAQ", "name": "금융", "compare": 1.26, "fluc_ratio": 0.14, "high_price": 912.35, "last_price": 907.58, "low_price": 896.18, "month": "03", "start_price": 907.71, "total_price": 7307825, "volume": 156093, "volume_price": 484762, "year": "2021", "dividend_ratio": 1.0, "pbr": 0.95, "per": 8.03}, {"date": "20210310", "market": "KOSDAQ", "name": "금융", "compare": -6.32, "fluc_ratio": -0.7, "high_price": 926.67, "last_price": 901.26, "low_price": 897.49, "month": "03", "start_price": 912.75, "total_price": 7258125, "volume": 114670, "volume_price": 292258, "year": "2021", "dividend_ratio": 1.0, "pbr": 0.94, "per": 7.97}, {"date": "20210311", "market": "KOSDAQ", "name": "금융", "compare": 20.39, "fluc_ratio": 2.26, "high_price": 925.83, "last_price": 921.65, "low_price": 901.49, "month": "03", "start_price": 901.49, "total_price": 7422624, "volume": 90404, "volume_price": 368576, "year": "2021", "dividend_ratio": 0.98, "pbr": 0.96, "per": 8.16}, {"date": "20210312", "market": "KOSDAQ", "name": "금융", "compare": 24.99, "fluc_ratio": 2.71, "high_price": 947.85, "last_price": 946.64, "low_price": 923.84, "month": "03", "start_price": 923.84, "total_price": 7563726, "volume": 118820, "volume_price": 491835, "year": "2021", "dividend_ratio": 0.95, "pbr": 0.99, "per": 8.4}, {"date": "20210315", "market": "KOSDAQ", "name": "금융", "compare": 48.94, "fluc_ratio": 5.17, "high_price": 998.82, "last_price": 995.58, "low_price": 951.83, "month": "03", "start_price": 951.83, "total_price": 7952055, "volume": 560054, "volume_price": 1709611, "year": "2021", "dividend_ratio": 0.9, "pbr": 1.05, "per": 8.88}, {"date": "20210316", "market": "KOSDAQ", "name": "금융", "compare": 15.17, "fluc_ratio": 1.52, "high_price": 1011.96, "last_price": 1010.75, "low_price": 993.04, "month": "03", "start_price": 996.89, "total_price": 8084224, "volume": 488333, "volume_price": 2042353, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.07, "per": 9.03}, {"date": "20210317", "market": "KOSDAQ", "name": "금융", "compare": -0.16, "fluc_ratio": -0.02, "high_price": 1017.38, "last_price": 1010.59, "low_price": 999.51, "month": "03", "start_price": 1012.96, "total_price": 8084773, "volume": 206888, "volume_price": 926220, "year": "2021", "dividend_ratio": 0.89, "pbr": 1.07, "per": 9.02}, {"date": "20210318", "market": "KOSDAQ", "name": "금융", "compare": 19.36, "fluc_ratio": 1.92, "high_price": 1033.85, "last_price": 1029.95, "low_price": 1007.6, "month": "03", "start_price": 1007.6, "total_price": 8241345, "volume": 265330, "volume_price": 1325685, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.09, "per": 9.21}, {"date": "20210319", "market": "KOSDAQ", "name": "금융", "compare": 9.32, "fluc_ratio": 0.9, "high_price": 1039.32, "last_price": 1039.27, "low_price": 1014.53, "month": "03", "start_price": 1025.91, "total_price": 8369422, "volume": 127485, "volume_price": 660071, "year": "2021", "dividend_ratio": 0.86, "pbr": 1.1, "per": 9.31}, {"date": "20210322", "market": "KOSDAQ", "name": "금융", "compare": 17.71, "fluc_ratio": 1.7, "high_price": 1057.46, "last_price": 1056.98, "low_price": 1040.78, "month": "03", "start_price": 1040.78, "total_price": 8512066, "volume": 170684, "volume_price": 922076, "year": "2021", "dividend_ratio": 0.84, "pbr": 1.12, "per": 9.49}, {"date": "20210323", "market": "KOSDAQ", "name": "금융", "compare": -36.75, "fluc_ratio": -3.48, "high_price": 1059.65, "last_price": 1020.23, "low_price": 1019.24, "month": "03", "start_price": 1058.22, "total_price": 8325001, "volume": 92266, "volume_price": 396192, "year": "2021", "dividend_ratio": 0.87, "pbr": 1.09, "per": 9.26}, {"date": "20210324", "market": "KOSDAQ", "name": "금융", "compare": 15.16, "fluc_ratio": 1.49, "high_price": 1036.66, "last_price": 1035.39, "low_price": 1013.57, "month": "03", "start_price": 1021.15, "total_price": 8452814, "volume": 60928, "volume_price": 338846, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.11, "per": 9.42}, {"date": "20210325", "market": "KOSDAQ", "name": "금융", "compare": 1.76, "fluc_ratio": 0.17, "high_price": 1037.75, "last_price": 1037.15, "low_price": 1022.74, "month": "03", "start_price": 1034.48, "total_price": 8467168, "volume": 60104, "volume_price": 336958, "year": "2021", "dividend_ratio": 0.85, "pbr": 1.12, "per": 9.43}, {"date": "20210326", "market": "KOSDAQ", "name": "금융", "compare": 19.64, "fluc_ratio": 1.89, "high_price": 1056.79, "last_price": 1056.79, "low_price": 1038.5, "month": "03", "start_price": 1040.71, "total_price": 8628838, "volume": 125920, "volume_price": 703223, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.14, "per": 9.63}, {"date": "20210329", "market": "KOSDAQ", "name": "금융", "compare": -0.85, "fluc_ratio": -0.08, "high_price": 1064.49, "last_price": 1055.94, "low_price": 1052.63, "month": "03", "start_price": 1057.7, "total_price": 8621888, "volume": 120448, "volume_price": 665834, "year": "2021", "dividend_ratio": 0.83, "pbr": 1.14, "per": 9.62}, {"date": "20210330", "market": "KOSDAQ", "name": "금융", "compare": 59.76, "fluc_ratio": 5.66, "high_price": 1118.99, "last_price": 1115.7, "low_price": 1057.09, "month": "03", "start_price": 1057.09, "total_price": 9109793, "volume": 384029, "volume_price": 2136500, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.21, "per": 10.22}, {"date": "20210331", "market": "KOSDAQ", "name": "금융", "compare": 2.19, "fluc_ratio": 0.2, "high_price": 1126.08, "last_price": 1117.89, "low_price": 1111.48, "month": "03", "start_price": 1119.68, "total_price": 9110753, "volume": 253878, "volume_price": 1560372, "year": "2021", "dividend_ratio": 0.78, "pbr": 1.21, "per": 10.22}, {"date": "20210401", "market": "KOSDAQ", "name": "금융", "compare": 23.35, "fluc_ratio": 2.09, "high_price": 1156, "last_price": 1141.24, "low_price": 1121.66, "month": "04", "start_price": 1121.66, "total_price": 9301065, "volume": 274560, "volume_price": 1356293, "year": "2021", "dividend_ratio": 0.77, "pbr": 1.24, "per": 10.45}, {"date": "20210402", "market": "KOSDAQ", "name": "금융", "compare": 37.35, "fluc_ratio": 3.27, "high_price": 1184.14, "last_price": 1178.59, "low_price": 1136.54, "month": "04", "start_price": 1141.81, "total_price": 9605450, "volume": 444481, "volume_price": 2366480, "year": "2021", "dividend_ratio": 0.74, "pbr": 1.28, "per": 10.82}, {"date": "20210405", "market": "KOSDAQ", "name": "금융", "compare": 18.26, "fluc_ratio": 1.55, "high_price": 1201.36, "last_price": 1196.85, "low_price": 1180.83, "month": "04", "start_price": 1182.53, "total_price": 9647965, "volume": 376103, "volume_price": 1625189, "year": "2021", "dividend_ratio": 0.73, "pbr": 1.3, "per": 11.01}, {"date": "20210406", "market": "KOSDAQ", "name": "금융", "compare": 38.3, "fluc_ratio": 3.2, "high_price": 1250.31, "last_price": 1235.15, "low_price": 1200.02, "month": "04", "start_price": 1200.02, "total_price": 9956672, "volume": 383507, "volume_price": 2355652, "year": "2021", "dividend_ratio": 0.7, "pbr": 1.35, "per": 11.39}, {"date": "20210407", "market": "KOSDAQ", "name": "금융", "compare": 31.91, "fluc_ratio": 2.58, "high_price": 1298.2, "last_price": 1267.06, "low_price": 1235.52, "month": "04", "start_price": 1235.52, "total_price": 10213951, "volume": 321812, "volume_price": 2091008, "year": "2021", "dividend_ratio": 0.69, "pbr": 1.38, "per": 11.68}, {"date": "20210408", "market": "KOSDAQ", "name": "금융", "compare": -0.53, "fluc_ratio": -0.04, "high_price": 1279.28, "last_price": 1266.53, "low_price": 1239.19, "month": "04", "start_price": 1270.84, "total_price": 10215849, "volume": 139108, "volume_price": 929020, "year": "2021", "dividend_ratio": 0.69, "pbr": 1.38, "per": 11.67}, {"date": "20210409", "market": "KOSDAQ", "name": "금융", "compare": 9.33, "fluc_ratio": 0.74, "high_price": 1291.28, "last_price": 1275.86, "low_price": 1267.09, "month": "04", "start_price": 1267.5, "total_price": 10294531, "volume": 118502, "volume_price": 797059, "year": "2021", "dividend_ratio": 0.68, "pbr": 1.39, "per": 11.76}, {"date": "20210412", "market": "KOSDAQ", "name": "금융", "compare": 28.02, "fluc_ratio": 2.2, "high_price": 1303.98, "last_price": 1303.88, "low_price": 1270.82, "month": "04", "start_price": 1283.52, "total_price": 10448760, "volume": 288005, "volume_price": 1105842, "year": "2021", "dividend_ratio": 0.67, "pbr": 1.42, "per": 12}, {"date": "20210413", "market": "KOSDAQ", "name": "금융", "compare": -48.44, "fluc_ratio": -3.72, "high_price": 1308.7, "last_price": 1255.44, "low_price": 1245.45, "month": "04", "start_price": 1304.38, "total_price": 10067224, "volume": 177761, "volume_price": 814685, "year": "2021", "dividend_ratio": 0.69, "pbr": 1.36, "per": 11.53}, {"date": "20210414", "market": "KOSDAQ", "name": "금융", "compare": 8.61, "fluc_ratio": 0.69, "high_price": 1266.09, "last_price": 1264.05, "low_price": 1238.66, "month": "04", "start_price": 1258.61, "total_price": 10135473, "volume": 89929, "volume_price": 466845, "year": "2021", "dividend_ratio": 0.69, "pbr": 1.37, "per": 11.62}, {"date": "20210415", "market": "KOSDAQ", "name": "금융", "compare": -28.55, "fluc_ratio": -2.26, "high_price": 1260.11, "last_price": 1235.5, "low_price": 1228.31, "month": "04", "start_price": 1260.11, "total_price": 9909655, "volume": 64137, "volume_price": 371409, "year": "2021", "dividend_ratio": 0.71, "pbr": 1.34, "per": 11.35}, {"date": "20210416", "market": "KOSDAQ", "name": "금융", "compare": -19.01, "fluc_ratio": -1.54, "high_price": 1243.97, "last_price": 1216.49, "low_price": 1215.81, "month": "04", "start_price": 1236.35, "total_price": 9759030, "volume": 55988, "volume_price": 307368, "year": "2021", "dividend_ratio": 0.72, "pbr": 1.32, "per": 11.16}, {"date": "20210419", "market": "KOSDAQ", "name": "금융", "compare": -18.48, "fluc_ratio": -1.52, "high_price": 1222.89, "last_price": 1198.01, "low_price": 1195.43, "month": "04", "start_price": 1217.01, "total_price": 9611957, "volume": 63955, "volume_price": 336303, "year": "2021", "dividend_ratio": 0.73, "pbr": 1.3, "per": 10.98}, {"date": "20210420", "market": "KOSDAQ", "name": "금융", "compare": 28.35, "fluc_ratio": 2.37, "high_price": 1237.2, "last_price": 1226.36, "low_price": 1194.75, "month": "04", "start_price": 1194.75, "total_price": 9838835, "volume": 101231, "volume_price": 625177, "year": "2021", "dividend_ratio": 0.71, "pbr": 1.33, "per": 11.26}, {"date": "20210421", "market": "KOSDAQ", "name": "금융", "compare": -4.3, "fluc_ratio": -0.35, "high_price": 1234.79, "last_price": 1222.06, "low_price": 1216.3, "month": "04", "start_price": 1226.76, "total_price": 9808695, "volume": 74456, "volume_price": 392269, "year": "2021", "dividend_ratio": 0.71, "pbr": 1.33, "per": 11.22}, {"date": "20210422", "market": "KOSDAQ", "name": "금융", "compare": -9.52, "fluc_ratio": -0.78, "high_price": 1228.22, "last_price": 1212.54, "low_price": 1210.9, "month": "04", "start_price": 1223.56, "total_price": 9731974, "volume": 60910, "volume_price": 334794, "year": "2021", "dividend_ratio": 0.72, "pbr": 1.32, "per": 11.13}, {"date": "20210423", "market": "KOSDAQ", "name": "금융", "compare": -23.32, "fluc_ratio": -1.92, "high_price": 1210.55, "last_price": 1189.22, "low_price": 1187.63, "month": "04", "start_price": 1210.55, "total_price": 9547997, "volume": 80710, "volume_price": 449406, "year": "2021", "dividend_ratio": 0.73, "pbr": 1.29, "per": 10.9}, {"date": "20210426", "market": "KOSDAQ", "name": "금융", "compare": 13.58, "fluc_ratio": 1.14, "high_price": 1205.9, "last_price": 1202.8, "low_price": 1188.8, "month": "04", "start_price": 1190.74, "total_price": 9661319, "volume": 74910, "volume_price": 299944, "year": "2021", "dividend_ratio": 0.73, "pbr": 1.3, "per": 11.02}, {"date": "20210427", "market": "KOSDAQ", "name": "금융", "compare": -1.17, "fluc_ratio": -0.1, "high_price": 1213.44, "last_price": 1201.63, "low_price": 1198.26, "month": "04", "start_price": 1203.46, "total_price": 9651701, "volume": 62764, "volume_price": 241847, "year": "2021", "dividend_ratio": 0.73, "pbr": 1.3, "per": 11.01}, {"date": "20210428", "market": "KOSDAQ", "name": "금융", "compare": -14.55, "fluc_ratio": -1.21, "high_price": 1204.78, "last_price": 1187.08, "low_price": 1183.42, "month": "04", "start_price": 1201.95, "total_price": 9537308, "volume": 60064, "volume_price": 323498, "year": "2021", "dividend_ratio": 0.74, "pbr": 1.29, "per": 10.87}, {"date": "20210429", "market": "KOSDAQ", "name": "금융", "compare": -19.13, "fluc_ratio": -1.61, "high_price": 1192.5, "last_price": 1167.95, "low_price": 1165.44, "month": "04", "start_price": 1188.5, "total_price": 9382939, "volume": 45714, "volume_price": 212582, "year": "2021", "dividend_ratio": 0.75, "pbr": 1.26, "per": 10.69}, {"date": "20210430", "market": "KOSDAQ", "name": "금융", "compare": -0.39, "fluc_ratio": -0.03, "high_price": 1178.16, "last_price": 1167.56, "low_price": 1156.07, "month": "04", "start_price": 1167.83, "total_price": 9434264, "volume": 51123, "volume_price": 213659, "year": "2021", "dividend_ratio": 0.75, "pbr": 1.26, "per": 10.69}, {"date": "20210503", "market": "KOSDAQ", "name": "금융", "compare": -7.84, "fluc_ratio": -0.67, "high_price": 1179.65, "last_price": 1159.72, "low_price": 1158.94, "month": "05", "start_price": 1168.84, "total_price": 8633118, "volume": 46609, "volume_price": 178710, "year": "2021", "dividend_ratio": 0.99, "pbr": 1.33, "per": 10.15}, {"date": "20210504", "market": "KOSDAQ", "name": "금융", "compare": 19.77, "fluc_ratio": 1.7, "high_price": 1190.84, "last_price": 1179.49, "low_price": 1153.46, "month": "05", "start_price": 1160.76, "total_price": 8517045, "volume": 112751, "volume_price": 621820, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.36, "per": 10.34}, {"date": "20210506", "market": "KOSDAQ", "name": "금융", "compare": 27.8, "fluc_ratio": 2.36, "high_price": 1208.24, "last_price": 1207.29, "low_price": 1180.99, "month": "05", "start_price": 1181.04, "total_price": 8723175, "volume": 47514, "volume_price": 259777, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.39, "per": 10.61}, {"date": "20210507", "market": "KOSDAQ", "name": "금융", "compare": 13.75, "fluc_ratio": 1.14, "high_price": 1221.11, "last_price": 1221.04, "low_price": 1208.08, "month": "05", "start_price": 1208.08, "total_price": 8744464, "volume": 31526, "volume_price": 178386, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.4, "per": 10.63}, {"date": "20210510", "market": "KOSDAQ", "name": "금융", "compare": 4.94, "fluc_ratio": 0.4, "high_price": 1233.69, "last_price": 1225.98, "low_price": 1220.26, "month": "05", "start_price": 1222.64, "total_price": 8797016, "volume": 30381, "volume_price": 169498, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.41, "per": 10.68}, {"date": "20210511", "market": "KOSDAQ", "name": "금융", "compare": 5.18, "fluc_ratio": 0.42, "high_price": 1234.65, "last_price": 1231.16, "low_price": 1214.76, "month": "05", "start_price": 1224.6, "total_price": 8868475, "volume": 24479, "volume_price": 137838, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.41, "per": 10.73}, {"date": "20210512", "market": "KOSDAQ", "name": "금융", "compare": 24.75, "fluc_ratio": 2.01, "high_price": 1266.47, "last_price": 1255.91, "low_price": 1213.49, "month": "05", "start_price": 1230.84, "total_price": 9056921, "volume": 173747, "volume_price": 1142812, "year": "2021", "dividend_ratio": 0.92, "pbr": 1.45, "per": 10.96}, {"date": "20210513", "market": "KOSDAQ", "name": "금융", "compare": -42.05, "fluc_ratio": -3.35, "high_price": 1251.58, "last_price": 1213.86, "low_price": 1208.76, "month": "05", "start_price": 1251.58, "total_price": 8751764, "volume": 70868, "volume_price": 525822, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.39, "per": 10.57}, {"date": "20210514", "market": "KOSDAQ", "name": "금융", "compare": 9.84, "fluc_ratio": 0.81, "high_price": 1231.07, "last_price": 1223.7, "low_price": 1210.69, "month": "05", "start_price": 1214.51, "total_price": 8817487, "volume": 55866, "volume_price": 326656, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.41, "per": 10.66}, {"date": "20210517", "market": "KOSDAQ", "name": "금융", "compare": -6.68, "fluc_ratio": -0.55, "high_price": 1227.89, "last_price": 1217.02, "low_price": 1204.27, "month": "05", "start_price": 1227.89, "total_price": 8751971, "volume": 48448, "volume_price": 352236, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.4, "per": 10.6}, {"date": "20210518", "market": "KOSDAQ", "name": "금융", "compare": 9.19, "fluc_ratio": 0.76, "high_price": 1229.06, "last_price": 1226.21, "low_price": 1211.11, "month": "05", "start_price": 1216.51, "total_price": 8817997, "volume": 28532, "volume_price": 166933, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.41, "per": 10.68}, {"date": "20210520", "market": "KOSDAQ", "name": "금융", "compare": -17.46, "fluc_ratio": -1.42, "high_price": 1224.44, "last_price": 1208.75, "low_price": 1194.58, "month": "05", "start_price": 1224.44, "total_price": 8689063, "volume": 35741, "volume_price": 198544, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.39, "per": 10.51}, {"date": "20210521", "market": "KOSDAQ", "name": "금융", "compare": -16.21, "fluc_ratio": -1.34, "high_price": 1220.71, "last_price": 1192.54, "low_price": 1190.83, "month": "05", "start_price": 1210.28, "total_price": 8578541, "volume": 44368, "volume_price": 223588, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.36, "per": 10.35}, {"date": "20210524", "market": "KOSDAQ", "name": "금융", "compare": -10.16, "fluc_ratio": -0.85, "high_price": 1201.1, "last_price": 1182.38, "low_price": 1175.21, "month": "05", "start_price": 1192.24, "total_price": 8510177, "volume": 95088, "volume_price": 625549, "year": "2021", "dividend_ratio": 0.98, "pbr": 1.35, "per": 10.24}, {"date": "20210525", "market": "KOSDAQ", "name": "금융", "compare": 22.22, "fluc_ratio": 1.88, "high_price": 1214.41, "last_price": 1204.6, "low_price": 1184.22, "month": "05", "start_price": 1184.22, "total_price": 8673780, "volume": 138187, "volume_price": 727770, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.37, "per": 10.43}, {"date": "20210526", "market": "KOSDAQ", "name": "금융", "compare": 17.34, "fluc_ratio": 1.44, "high_price": 1230.79, "last_price": 1221.94, "low_price": 1205.62, "month": "05", "start_price": 1205.62, "total_price": 8801966, "volume": 162432, "volume_price": 705438, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.39, "per": 10.58}, {"date": "20210527", "market": "KOSDAQ", "name": "금융", "compare": 6.78, "fluc_ratio": 0.55, "high_price": 1239.51, "last_price": 1228.72, "low_price": 1221.57, "month": "05", "start_price": 1222.4, "total_price": 8851813, "volume": 190008, "volume_price": 666604, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.4, "per": 10.61}, {"date": "20210528", "market": "KOSDAQ", "name": "금융", "compare": 15.39, "fluc_ratio": 1.25, "high_price": 1252.11, "last_price": 1244.11, "low_price": 1229.25, "month": "05", "start_price": 1229.25, "total_price": 8966506, "volume": 199320, "volume_price": 829569, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.41, "per": 10.71}, {"date": "20210601", "market": "KOSDAQ", "name": "금융", "compare": -7.95, "fluc_ratio": -0.64, "high_price": 1267.9, "last_price": 1240.57, "low_price": 1238.12, "month": "06", "start_price": 1253.17, "total_price": 8939988, "volume": 377190, "volume_price": 1249319, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.4, "per": 10.62}, {"date": "20210602", "market": "KOSDAQ", "name": "금융", "compare": -4.8, "fluc_ratio": -0.39, "high_price": 1245.09, "last_price": 1235.77, "low_price": 1232.75, "month": "06", "start_price": 1240.91, "total_price": 8904089, "volume": 199474, "volume_price": 996840, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.4, "per": 10.65}, {"date": "20210603", "market": "KOSDAQ", "name": "금융", "compare": 18.9, "fluc_ratio": 1.53, "high_price": 1254.92, "last_price": 1254.67, "low_price": 1236.19, "month": "06", "start_price": 1237.42, "total_price": 9295100, "volume": 226265, "volume_price": 714316, "year": "2021", "dividend_ratio": 0.93, "pbr": 1.36, "per": 8.29}, {"date": "20210604", "market": "KOSDAQ", "name": "금융", "compare": -16.63, "fluc_ratio": -1.33, "high_price": 1253.34, "last_price": 1238.04, "low_price": 1237.08, "month": "06", "start_price": 1252.88, "total_price": 9171939, "volume": 272358, "volume_price": 611131, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSDAQ", "name": "금융", "compare": -9.02, "fluc_ratio": -0.73, "high_price": 1240.24, "last_price": 1229.02, "low_price": 1223.35, "month": "06", "start_price": 1238.27, "total_price": 9105853, "volume": 112255, "volume_price": 367219, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSDAQ", "name": "금융", "compare": -8.98, "fluc_ratio": -0.73, "high_price": 1227.99, "last_price": 1220.04, "low_price": 1217.01, "month": "06", "start_price": 1227.99, "total_price": 9039852, "volume": 70692, "volume_price": 252680, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSDAQ", "name": "금융", "compare": -0.85, "fluc_ratio": -0.07, "high_price": 1238.07, "last_price": 1219.19, "low_price": 1214, "month": "06", "start_price": 1219.58, "total_price": 9033551, "volume": 133091, "volume_price": 609422, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSDAQ", "name": "금융", "compare": -19.32, "fluc_ratio": -1.58, "high_price": 1235.06, "last_price": 1199.87, "low_price": 1199.17, "month": "06", "start_price": 1227.16, "total_price": 8890443, "volume": 116104, "volume_price": 563256, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.27, "per": 7.61}, {"date": "20210611", "market": "KOSDAQ", "name": "금융", "compare": 8.88, "fluc_ratio": 0.74, "high_price": 1209.45, "last_price": 1208.75, "low_price": 1198.48, "month": "06", "start_price": 1204.2, "total_price": 8956196, "volume": 60605, "volume_price": 269343, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSDAQ", "name": "금융", "compare": -11.77, "fluc_ratio": -0.97, "high_price": 1213.75, "last_price": 1196.98, "low_price": 1196.85, "month": "06", "start_price": 1204.21, "total_price": 8868987, "volume": 89156, "volume_price": 429915, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSDAQ", "name": "금융", "compare": 20.23, "fluc_ratio": 1.69, "high_price": 1217.68, "last_price": 1217.21, "low_price": 1194.79, "month": "06", "start_price": 1197.2, "total_price": 9018872, "volume": 133991, "volume_price": 369209, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.29, "per": 7.71}, {"date": "20210616", "market": "KOSDAQ", "name": "금융", "compare": 4.14, "fluc_ratio": 0.34, "high_price": 1228.58, "last_price": 1221.35, "low_price": 1208.61, "month": "06", "start_price": 1216.81, "total_price": 9049593, "volume": 87725, "volume_price": 359993, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.29, "per": 7.73}, {"date": "20210617", "market": "KOSDAQ", "name": "금융", "compare": -0.54, "fluc_ratio": -0.04, "high_price": 1223.95, "last_price": 1220.81, "low_price": 1209.67, "month": "06", "start_price": 1221.71, "total_price": 9069581, "volume": 146535, "volume_price": 722965, "year": "2021", "dividend_ratio": 0.94, "pbr": 1.3, "per": 7.84}, {"date": "20210618", "market": "KOSDAQ", "name": "금융", "compare": -3.29, "fluc_ratio": -0.27, "high_price": 1225.34, "last_price": 1217.52, "low_price": 1216.4, "month": "06", "start_price": 1222.3, "total_price": 9046645, "volume": 219592, "volume_price": 891068, "year": "2021", "dividend_ratio": 0.95, "pbr": 1.29, "per": 7.79}, {"date": "20210621", "market": "KOSDAQ", "name": "금융", "compare": -22.76, "fluc_ratio": -1.87, "high_price": 1213.84, "last_price": 1194.76, "low_price": 1192.84, "month": "06", "start_price": 1213.84, "total_price": 8877543, "volume": 132468, "volume_price": 539534, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.26, "per": 7.64}, {"date": "20210622", "market": "KOSDAQ", "name": "금융", "compare": 1.78, "fluc_ratio": 0.15, "high_price": 1203.83, "last_price": 1196.54, "low_price": 1189.2, "month": "06", "start_price": 1194.75, "total_price": 8890731, "volume": 119214, "volume_price": 681222, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.26, "per": 7.65}, {"date": "20210623", "market": "KOSDAQ", "name": "금융", "compare": -13.42, "fluc_ratio": -1.12, "high_price": 1199.3, "last_price": 1183.12, "low_price": 1180.55, "month": "06", "start_price": 1197.76, "total_price": 8792911, "volume": 82016, "volume_price": 342860, "year": "2021", "dividend_ratio": 0.98, "pbr": 1.25, "per": 7.58}, {"date": "20210624", "market": "KOSDAQ", "name": "금융", "compare": 4.08, "fluc_ratio": 0.34, "high_price": 1191.08, "last_price": 1187.2, "low_price": 1178.48, "month": "06", "start_price": 1181.98, "total_price": 8827856, "volume": 59816, "volume_price": 255165, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.26, "per": 7.62}, {"date": "20210625", "market": "KOSDAQ", "name": "금융", "compare": 7.54, "fluc_ratio": 0.64, "high_price": 1205.4, "last_price": 1194.74, "low_price": 1188.62, "month": "06", "start_price": 1188.62, "total_price": 8879236, "volume": 55148, "volume_price": 240026, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.27, "per": 7.67}, {"date": "20210628", "market": "KOSDAQ", "name": "금융", "compare": -0.43, "fluc_ratio": -0.04, "high_price": 1200.19, "last_price": 1194.31, "low_price": 1190.99, "month": "06", "start_price": 1195.23, "total_price": 8907311, "volume": 37474, "volume_price": 141188, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.27, "per": 7.7}, {"date": "20210629", "market": "KOSDAQ", "name": "금융", "compare": -3.35, "fluc_ratio": -0.28, "high_price": 1205.5, "last_price": 1190.96, "low_price": 1187.49, "month": "06", "start_price": 1198.48, "total_price": 8880152, "volume": 73186, "volume_price": 281451, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.27, "per": 7.68}, {"date": "20210630", "market": "KOSDAQ", "name": "금융", "compare": -4.93, "fluc_ratio": -0.41, "high_price": 1192.73, "last_price": 1186.03, "low_price": 1184.19, "month": "06", "start_price": 1191.36, "total_price": 8841464, "volume": 26163, "volume_price": 102121, "year": "2021"}, {"date": "20210701", "market": "KOSDAQ", "name": "금융", "compare": -1.27, "fluc_ratio": -0.11, "high_price": 1188.35, "last_price": 1184.76, "low_price": 1181.48, "month": "07", "start_price": 1186.71, "total_price": 8835395, "volume": 46250, "volume_price": 164808, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.26, "per": 7.64}, {"date": "20210702", "market": "KOSDAQ", "name": "금융", "compare": -0.46, "fluc_ratio": -0.04, "high_price": 1191.7, "last_price": 1184.3, "low_price": 1180.87, "month": "07", "start_price": 1185.37, "total_price": 8842874, "volume": 115975, "volume_price": 339344, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.26, "per": 7.62}, {"date": "20210705", "market": "KOSDAQ", "name": "금융", "compare": 8.39, "fluc_ratio": 0.71, "high_price": 1195.88, "last_price": 1192.69, "low_price": 1178.99, "month": "07", "start_price": 1184.46, "total_price": 8905523, "volume": 125576, "volume_price": 441922, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.26, "per": 7.65}, {"date": "20210706", "market": "KOSDAQ", "name": "금융", "compare": -1.73, "fluc_ratio": -0.15, "high_price": 1193.7, "last_price": 1190.96, "low_price": 1186.87, "month": "07", "start_price": 1190.8, "total_price": 8892884, "volume": 71902, "volume_price": 338583, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.26, "per": 7.66}, {"date": "20210707", "market": "KOSDAQ", "name": "금융", "compare": -9.04, "fluc_ratio": -0.76, "high_price": 1190.79, "last_price": 1181.92, "low_price": 1176.11, "month": "07", "start_price": 1190.79, "total_price": 8827507, "volume": 89358, "volume_price": 322455, "year": "2021", "dividend_ratio": 0.98, "pbr": 1.25, "per": 7.59}, {"date": "20210708", "market": "KOSDAQ", "name": "금융", "compare": -9.43, "fluc_ratio": -0.8, "high_price": 1211, "last_price": 1172.49, "low_price": 1172.34, "month": "07", "start_price": 1185.07, "total_price": 8747817, "volume": 226249, "volume_price": 735732, "year": "2021", "dividend_ratio": 0.98, "pbr": 1.24, "per": 7.53}, {"date": "20210709", "market": "KOSDAQ", "name": "금융", "compare": -29.5, "fluc_ratio": -2.52, "high_price": 1168.1, "last_price": 1142.99, "low_price": 1132.67, "month": "07", "start_price": 1168.1, "total_price": 8527743, "volume": 88065, "volume_price": 275580, "year": "2021", "dividend_ratio": 1.01, "pbr": 1.21, "per": 7.33}, {"date": "20210712", "market": "KOSDAQ", "name": "금융", "compare": 15.24, "fluc_ratio": 1.33, "high_price": 1168.2, "last_price": 1158.23, "low_price": 1144.12, "month": "07", "start_price": 1144.12, "total_price": 8641469, "volume": 92982, "volume_price": 249916, "year": "2021", "dividend_ratio": 1.0, "pbr": 1.23, "per": 7.44}, {"date": "20210713", "market": "KOSDAQ", "name": "금융", "compare": 12.65, "fluc_ratio": 1.09, "high_price": 1174.96, "last_price": 1170.88, "low_price": 1158.4, "month": "07", "start_price": 1158.99, "total_price": 8738133, "volume": 62850, "volume_price": 235878, "year": "2021", "dividend_ratio": 0.98, "pbr": 1.24, "per": 7.53}, {"date": "20210714", "market": "KOSDAQ", "name": "금융", "compare": 5.9, "fluc_ratio": 0.5, "high_price": 1179.77, "last_price": 1176.78, "low_price": 1160.46, "month": "07", "start_price": 1171.71, "total_price": 8782182, "volume": 72730, "volume_price": 272559, "year": "2021", "dividend_ratio": 0.98, "pbr": 1.25, "per": 7.57}, {"date": "20210715", "market": "KOSDAQ", "name": "금융", "compare": 25.22, "fluc_ratio": 2.14, "high_price": 1203.72, "last_price": 1202, "low_price": 1176.32, "month": "07", "start_price": 1176.47, "total_price": 8970376, "volume": 130057, "volume_price": 437075, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.28, "per": 7.75}, {"date": "20210716", "market": "KOSDAQ", "name": "금융", "compare": -12.4, "fluc_ratio": -1.03, "high_price": 1201.79, "last_price": 1189.6, "low_price": 1184.3, "month": "07", "start_price": 1201.73, "total_price": 8877828, "volume": 91587, "volume_price": 374741, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.26, "per": 7.65}, {"date": "20210719", "market": "KOSDAQ", "name": "금융", "compare": -6.02, "fluc_ratio": -0.51, "high_price": 1191.02, "last_price": 1183.58, "low_price": 1181.13, "month": "07", "start_price": 1187.49, "total_price": 8834610, "volume": 71014, "volume_price": 178092, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.26, "per": 7.62}, {"date": "20210720", "market": "KOSDAQ", "name": "금융", "compare": -11.72, "fluc_ratio": -0.99, "high_price": 1177.94, "last_price": 1171.86, "low_price": 1165.64, "month": "07", "start_price": 1172.28, "total_price": 8761820, "volume": 118911, "volume_price": 586586, "year": "2021", "dividend_ratio": 0.98, "pbr": 1.25, "per": 7.54}, {"date": "20210721", "market": "KOSDAQ", "name": "금융", "compare": -1.21, "fluc_ratio": -0.1, "high_price": 1183.77, "last_price": 1170.65, "low_price": 1170.65, "month": "07", "start_price": 1173.78, "total_price": 8752757.0, "volume": 64995.0, "volume_price": 224100.0, "year": "2021", "dividend_ratio": 0.98, "pbr": 1.24, "per": 7.54}, {"date": "20210722", "market": "KOSDAQ", "name": "금융", "compare": 2.35, "fluc_ratio": 0.2, "high_price": 1182.24, "last_price": 1173.0, "low_price": 1171.55, "month": "07", "start_price": 1175.82, "total_price": 8770328.0, "volume": 31725.0, "volume_price": 120651.0, "year": "2021", "dividend_ratio": 0.98, "pbr": 1.25, "per": 7.56}, {"date": "20210723", "market": "KOSDAQ", "name": "금융", "dividend_ratio": 0.96, "pbr": 1.27, "per": 7.7, "compare": 19.26, "fluc_ratio": 1.64, "high_price": 1195.5, "last_price": 1192.26, "low_price": 1174.45, "month": "07", "start_price": 1174.45, "total_price": 8914350.0, "volume": 52913.0, "volume_price": 189014.0, "year": "2021"}, {"date": "20210726", "market": "KOSDAQ", "name": "금융", "compare": 1.09, "fluc_ratio": 0.09, "high_price": 1207.03, "last_price": 1193.35, "low_price": 1190.27, "month": "07", "start_price": 1204.54, "total_price": 8922496.0, "volume": 93652.0, "volume_price": 547028.0, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.27, "per": 7.68}, {"date": "20210727", "market": "KOSDAQ", "name": "금융", "compare": -1.21, "fluc_ratio": -0.1, "high_price": 1199.04, "last_price": 1192.14, "low_price": 1188.15, "month": "07", "start_price": 1192.78, "total_price": 8900519.0, "volume": 59874.0, "volume_price": 311791.0, "year": "2021", "dividend_ratio": 0.96, "pbr": 1.27, "per": 7.68}, {"date": "20210728", "market": "KOSDAQ", "name": "금융", "compare": -11.69, "fluc_ratio": -0.98, "high_price": 1195.85, "last_price": 1180.45, "low_price": 1175.91, "month": "07", "start_price": 1188.49, "total_price": 8813266.0, "volume": 94117.0, "volume_price": 375317.0, "year": "2021", "dividend_ratio": 0.98, "pbr": 1.25, "per": 7.59}, {"date": "20210729", "market": "KOSDAQ", "name": "금융", "compare": 7.04, "fluc_ratio": 0.6, "high_price": 1188.88, "last_price": 1187.49, "low_price": 1179.05, "month": "07", "start_price": 1183.18, "total_price": 8868649.0, "volume": 72331.0, "volume_price": 265068.0, "year": "2021", "dividend_ratio": 0.97, "pbr": 1.26, "per": 7.63}, {"date": "20210730", "market": "KOSDAQ", "name": "금융", "compare": -22.99, "fluc_ratio": -1.94, "high_price": 1188.17, "last_price": 1164.5, "low_price": 1164.2, "month": "07", "start_price": 1187.13, "total_price": 8697683.0, "volume": 43193.0, "volume_price": 201123.0, "year": "2021", "dividend_ratio": 0.99, "pbr": 1.24, "per": 7.48}, {"date": "20210802", "market": "KOSDAQ", "name": "금융", "compare": -4.08, "fluc_ratio": -0.35, "high_price": 1168.84, "last_price": 1160.42, "low_price": 1155.76, "month": "08", "start_price": 1166.98, "total_price": 8676562, "volume": 47529, "volume_price": 192622, "year": "2021", "dividend_ratio": 0.99, "pbr": 1.23, "per": 7.46}, {"date": "20210803", "market": "KOSDAQ", "name": "금융", "compare": -24.29, "fluc_ratio": -2.09, "high_price": 1157.08, "last_price": 1136.13, "low_price": 1133.39, "month": "08", "start_price": 1157.08, "total_price": 8494280, "volume": 87217, "volume_price": 348460, "year": "2021", "dividend_ratio": 1.02, "pbr": 1.2, "per": 7.28}, {"date": "20210804", "market": "KOSDAQ", "name": "금융", "compare": 16.3, "fluc_ratio": 1.43, "high_price": 1152.43, "last_price": 1152.43, "low_price": 1128.9, "month": "08", "start_price": 1135.81, "total_price": 8616136, "volume": 65779, "volume_price": 280010, "year": "2021", "dividend_ratio": 1.0, "pbr": 1.22, "per": 7.38}, {"date": "20210805", "market": "KOSDAQ", "name": "금융", "compare": 11.66, "fluc_ratio": 1.01, "high_price": 1166.3, "last_price": 1164.09, "low_price": 1155.31, "month": "08", "start_price": 1158.18, "total_price": 8724757, "volume": 59438, "volume_price": 316263, "year": "2021", "dividend_ratio": 0.99, "pbr": 1.23, "per": 7.47}, {"date": "20210806", "market": "KOSDAQ", "name": "금융", "compare": -2.44, "fluc_ratio": -0.21, "high_price": 1166.26, "last_price": 1161.65, "low_price": 1156.88, "month": "08", "start_price": 1164.4, "total_price": 8733484, "volume": 76602, "volume_price": 350531, "year": "2021", "dividend_ratio": 0.99, "pbr": 1.23, "per": 7.45}, {"date": "20210809", "market": "KOSDAQ", "name": "금융", "compare": -7.03, "fluc_ratio": -0.61, "high_price": 1167.26, "last_price": 1154.62, "low_price": 1153.68, "month": "08", "start_price": 1164.38, "total_price": 8680607, "volume": 53034, "volume_price": 239479, "year": "2021", "dividend_ratio": 1.0, "pbr": 1.23, "per": 7.42}, {"date": "20210810", "market": "KOSDAQ", "name": "금융", "compare": -5.98, "fluc_ratio": -0.52, "high_price": 1164.87, "last_price": 1148.64, "low_price": 1145.82, "month": "08", "start_price": 1159.13, "total_price": 8635706, "volume": 64615, "volume_price": 326709, "year": "2021", "dividend_ratio": 1.0, "pbr": 1.22, "per": 7.4}, {"date": "20210811", "market": "KOSDAQ", "name": "금융", "compare": -2.9, "fluc_ratio": -0.25, "high_price": 1155.9, "last_price": 1145.74, "low_price": 1144.22, "month": "08", "start_price": 1147.33, "total_price": 8613842, "volume": 53709, "volume_price": 170887, "year": "2021", "dividend_ratio": 1.01, "pbr": 1.22, "per": 7.37}, {"date": "20210812", "market": "KOSDAQ", "name": "금융", "compare": 1.83, "fluc_ratio": 0.16, "high_price": 1157.99, "last_price": 1147.57, "low_price": 1144.29, "month": "08", "start_price": 1149.35, "total_price": 8627620, "volume": 56064, "volume_price": 227506, "year": "2021"}, {"date": "20210813", "market": "KOSDAQ", "name": "금융", "compare": -10.46, "fluc_ratio": -0.91, "high_price": 1148.99, "last_price": 1137.11, "low_price": 1107.92, "month": "08", "start_price": 1148.58, "total_price": 8522726, "volume": 50594, "volume_price": 181573, "year": "2021", "dividend_ratio": 1.01, "pbr": 1.21, "per": 7.33}, {"date": "20210817", "market": "KOSDAQ", "name": "금융", "compare": -44.05, "fluc_ratio": -3.87, "high_price": 1137.83, "last_price": 1093.06, "low_price": 1091.66, "month": "08", "start_price": 1137.83, "total_price": 8192526, "volume": 37772, "volume_price": 123364, "year": "2021", "dividend_ratio": 1.05, "pbr": 1.16, "per": 7.02}, {"date": "20210818", "market": "KOSDAQ", "name": "금융", "compare": 23.57, "fluc_ratio": 2.16, "high_price": 1118.65, "last_price": 1116.63, "low_price": 1085.28, "month": "08", "start_price": 1086.1, "total_price": 8369190, "volume": 47038, "volume_price": 185175, "year": "2021", "dividend_ratio": 1.03, "pbr": 1.19, "per": 7.19}, {"date": "20210819", "market": "KOSDAQ", "name": "금융", "compare": -26.09, "fluc_ratio": -2.34, "high_price": 1143.18, "last_price": 1090.54, "low_price": 1090.54, "month": "08", "start_price": 1113.85, "total_price": 8173667, "volume": 109816, "volume_price": 512610, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.15, "per": 6.99}, {"date": "20210820", "market": "KOSDAQ", "name": "금융", "compare": -31.71, "fluc_ratio": -2.91, "high_price": 1109.76, "last_price": 1058.83, "low_price": 1054.48, "month": "08", "start_price": 1104.55, "total_price": 7859232, "volume": 76051, "volume_price": 283495, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.12, "per": 6.79}, {"date": "20210823", "market": "KOSDAQ", "name": "금융", "compare": 35.74, "fluc_ratio": 3.38, "high_price": 1105.47, "last_price": 1094.57, "low_price": 1060.32, "month": "08", "start_price": 1066.9, "total_price": 8126333, "volume": 57490, "volume_price": 352102, "year": "2021", "dividend_ratio": 1.05, "pbr": 1.16, "per": 7.03}, {"date": "20210824", "market": "KOSDAQ", "name": "금융", "compare": 32.32, "fluc_ratio": 2.95, "high_price": 1129.27, "last_price": 1126.89, "low_price": 1100.85, "month": "08", "start_price": 1100.85, "total_price": 8363553, "volume": 62406, "volume_price": 340790, "year": "2021", "dividend_ratio": 1.02, "pbr": 1.2, "per": 7.26}, {"date": "20210825", "market": "KOSDAQ", "name": "금융", "compare": -2.74, "fluc_ratio": -0.24, "high_price": 1126.26, "last_price": 1124.15, "low_price": 1112.07, "month": "08", "start_price": 1124.52, "total_price": 8343424, "volume": 55245, "volume_price": 255029, "year": "2021", "dividend_ratio": 1.03, "pbr": 1.19, "per": 7.22}, {"date": "20210826", "market": "KOSDAQ", "name": "금융", "compare": 5.42, "fluc_ratio": 0.48, "high_price": 1138.19, "last_price": 1129.57, "low_price": 1122.92, "month": "08", "start_price": 1128.08, "total_price": 8389249, "volume": 61321, "volume_price": 383867, "year": "2021", "dividend_ratio": 1.02, "pbr": 1.2, "per": 7.27}, {"date": "20210827", "market": "KOSDAQ", "name": "금융", "compare": -1.38, "fluc_ratio": -0.12, "high_price": 1132.86, "last_price": 1128.19, "low_price": 1121.82, "month": "08", "start_price": 1127.03, "total_price": 8373242, "volume": 33731, "volume_price": 210454, "year": "2021", "dividend_ratio": 1.02, "pbr": 1.2, "per": 7.26}, {"date": "20210830", "market": "KOSDAQ", "name": "금융", "compare": 2.82, "fluc_ratio": 0.25, "high_price": 1136.2, "last_price": 1131.01, "low_price": 1124.08, "month": "08", "start_price": 1133.07, "total_price": 8394169, "volume": 19677, "volume_price": 99843, "year": "2021", "dividend_ratio": 1.02, "pbr": 1.2, "per": 7.28}, {"date": "20210831", "market": "KOSDAQ", "name": "금융", "compare": 3.2, "fluc_ratio": 0.28, "high_price": 1134.97, "last_price": 1134.21, "low_price": 1122.15, "month": "08", "start_price": 1130.47, "total_price": 8423015, "volume": 31909, "volume_price": 154159, "year": "2021", "dividend_ratio": 1.01, "pbr": 1.21, "per": 7.3}, {"date": "20210901", "market": "KOSDAQ", "name": "금융", "compare": 14.01, "fluc_ratio": 1.24, "high_price": 1149.37, "last_price": 1148.22, "low_price": 1130.61, "month": "09", "start_price": 1133.1, "total_price": 8534353, "volume": 26791, "volume_price": 120872, "year": "2021", "dividend_ratio": 1.0, "pbr": 1.22, "per": 7.4}, {"date": "20210902", "market": "KOSDAQ", "name": "금융", "compare": 8.04, "fluc_ratio": 0.7, "high_price": 1164.14, "last_price": 1156.26, "low_price": 1147.94, "month": "09", "start_price": 1149.78, "total_price": 8591036, "volume": 26086, "volume_price": 153244, "year": "2021", "dividend_ratio": 0.99, "pbr": 1.23, "per": 7.46}, {"date": "20210903", "market": "KOSDAQ", "name": "금융", "compare": -3.38, "fluc_ratio": -0.29, "high_price": 1160.52, "last_price": 1152.88, "low_price": 1151.54, "month": "09", "start_price": 1159.11, "total_price": 8577415, "volume": 39052, "volume_price": 179623, "year": "2021", "dividend_ratio": 1.0, "pbr": 1.23, "per": 7.45}, {"date": "20210906", "market": "KOSDAQ", "name": "금융", "compare": 2.83, "fluc_ratio": 0.25, "high_price": 1161.48, "last_price": 1155.71, "low_price": 1149.48, "month": "09", "start_price": 1160.79, "total_price": 8605210, "volume": 32805, "volume_price": 201526, "year": "2021"}, {"date": "20210907", "market": "KOSDAQ", "name": "금융", "compare": -2, "fluc_ratio": -0.17, "high_price": 1163.54, "last_price": 1153.71, "low_price": 1150.66, "month": "09", "start_price": 1161.63, "total_price": 8583592, "volume": 31914, "volume_price": 209646, "year": "2021", "dividend_ratio": 0.99, "pbr": 1.23, "per": 7.46}, {"date": "20210908", "market": "KOSDAQ", "name": "금융", "compare": -24.52, "fluc_ratio": -2.13, "high_price": 1146.97, "last_price": 1129.19, "low_price": 1128.87, "month": "09", "start_price": 1145.05, "total_price": 8408782, "volume": 21677, "volume_price": 112760, "year": "2021", "dividend_ratio": 1.02, "pbr": 1.2, "per": 7.3}, {"date": "20210909", "market": "KOSDAQ", "name": "금융", "compare": -13.86, "fluc_ratio": -1.23, "high_price": 1132.93, "last_price": 1115.33, "low_price": 1111.73, "month": "09", "start_price": 1125.53, "total_price": 8298215, "volume": 23643, "volume_price": 98999, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.14, "per": 6.49}, {"date": "20210910", "market": "KOSDAQ", "name": "금융", "compare": 10.96, "fluc_ratio": 0.98, "high_price": 1129.25, "last_price": 1126.29, "low_price": 1113.34, "month": "09", "start_price": 1121.13, "total_price": 8381022, "volume": 29779, "volume_price": 115936, "year": "2021", "dividend_ratio": 1.05, "pbr": 1.15, "per": 6.55}, {"date": "20210913", "market": "KOSDAQ", "name": "금융", "compare": -26.97, "fluc_ratio": -2.39, "high_price": 1126.14, "last_price": 1099.32, "low_price": 1098.71, "month": "09", "start_price": 1124.73, "total_price": 8193152, "volume": 31455, "volume_price": 115257, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.12, "per": 6.39}, {"date": "20210914", "market": "KOSDAQ", "name": "금융", "compare": 15.64, "fluc_ratio": 1.42, "high_price": 1121.77, "last_price": 1114.96, "low_price": 1100.73, "month": "09", "start_price": 1101.03, "total_price": 8309723, "volume": 21821, "volume_price": 97759, "year": "2021", "dividend_ratio": 1.05, "pbr": 1.14, "per": 6.5}, {"date": "20210915", "market": "KOSDAQ", "name": "금융", "compare": -2.62, "fluc_ratio": -0.23, "high_price": 1124.66, "last_price": 1112.34, "low_price": 1110.64, "month": "09", "start_price": 1113.66, "total_price": 8295126, "volume": 78388, "volume_price": 213793, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.14, "per": 6.48}, {"date": "20210916", "market": "KOSDAQ", "name": "금융", "compare": -4.26, "fluc_ratio": -0.38, "high_price": 1117.66, "last_price": 1108.08, "low_price": 1105.02, "month": "09", "start_price": 1117.11, "total_price": 8262257, "volume": 26649, "volume_price": 97084, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.13, "per": 6.45}, {"date": "20210917", "market": "KOSDAQ", "name": "금융", "compare": 6.2, "fluc_ratio": 0.56, "high_price": 1115.41, "last_price": 1114.28, "low_price": 1100.01, "month": "09", "start_price": 1108.15, "total_price": 8320608, "volume": 49131, "volume_price": 149691, "year": "2021", "dividend_ratio": 1.05, "pbr": 1.14, "per": 6.49}, {"date": "20210923", "market": "KOSDAQ", "name": "금융", "compare": -16.88, "fluc_ratio": -1.51, "high_price": 1108.57, "last_price": 1097.4, "low_price": 1097.03, "month": "09", "start_price": 1107.14, "total_price": 8187721, "volume": 23255, "volume_price": 89063, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.12, "per": 6.39}, {"date": "20210924", "market": "KOSDAQ", "name": "금융", "compare": -5.61, "fluc_ratio": -0.51, "high_price": 1108.16, "last_price": 1091.79, "low_price": 1088.47, "month": "09", "start_price": 1100.75, "total_price": 8145820, "volume": 17543, "volume_price": 71364, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.12, "per": 6.35}, {"date": "20210927", "market": "KOSDAQ", "name": "금융", "compare": -2.43, "fluc_ratio": -0.22, "high_price": 1097.1, "last_price": 1089.36, "low_price": 1082.32, "month": "09", "start_price": 1088.48, "total_price": 8143023, "volume": 17606, "volume_price": 64132, "year": "2021", "dividend_ratio": 1.08, "pbr": 1.11, "per": 6.34}, {"date": "20210928", "market": "KOSDAQ", "name": "금융", "compare": -23.51, "fluc_ratio": -2.16, "high_price": 1088.74, "last_price": 1065.85, "low_price": 1065.85, "month": "09", "start_price": 1088.53, "total_price": 7967291, "volume": 20323, "volume_price": 92994, "year": "2021", "dividend_ratio": 1.11, "pbr": 1.09, "per": 6.19}, {"date": "20210929", "market": "KOSDAQ", "name": "금융", "compare": -10, "fluc_ratio": -0.94, "high_price": 1065.29, "last_price": 1055.85, "low_price": 1046.1, "month": "09", "start_price": 1052.61, "total_price": 7896625, "volume": 22541, "volume_price": 81256, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.08, "per": 6.13}, {"date": "20210930", "market": "KOSDAQ", "name": "금융", "compare": 7.31, "fluc_ratio": 0.69, "high_price": 1067.83, "last_price": 1062.2, "low_price": 1052.81, "month": "09", "start_price": 1052.81, "total_price": 7943955, "volume": 13089, "volume_price": 51928, "year": "2021", "dividend_ratio": 1.11, "pbr": 1.08, "per": 6.17}, {"date": "20211001", "market": "KOSDAQ", "name": "금융", "compare": -22.55, "fluc_ratio": -2.12, "high_price": 1062.62, "last_price": 1039.04, "low_price": 1038.31, "month": "10", "start_price": 1058.39, "total_price": 7770780, "volume": 35287, "volume_price": 119393, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.06, "per": 6.03}, {"date": "20211005", "market": "KOSDAQ", "name": "금융", "compare": -18.51, "fluc_ratio": -1.78, "high_price": 1043.83, "last_price": 1020.53, "low_price": 1014.68, "month": "10", "start_price": 1043.83, "total_price": 7684158, "volume": 42126, "volume_price": 137902, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.04, "per": 5.92}, {"date": "20211006", "market": "KOSDAQ", "name": "금융", "compare": -18.42, "fluc_ratio": -1.81, "high_price": 1047.83, "last_price": 1001.55, "low_price": 998.66, "month": "10", "start_price": 1029.38, "total_price": 7534685, "volume": 33493, "volume_price": 153043, "year": "2021", "dividend_ratio": 1.18, "pbr": 1.02, "per": 5.8}, {"date": "20211007", "market": "KOSDAQ", "name": "금융", "compare": 29.27, "fluc_ratio": 2.92, "high_price": 1030.37, "last_price": 1030.14, "low_price": 1013.61, "month": "10", "start_price": 1020.83, "total_price": 7763178, "volume": 35864, "volume_price": 170467, "year": "2021", "dividend_ratio": 1.15, "pbr": 1.05, "per": 5.98}, {"date": "20211008", "market": "KOSDAQ", "name": "금융", "compare": 2.63, "fluc_ratio": 0.26, "high_price": 1036.65, "last_price": 1032.38, "low_price": 1026.23, "month": "10", "start_price": 1031.19, "total_price": 7780089, "volume": 27197, "volume_price": 131991, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.05, "per": 6}, {"date": "20211012", "market": "KOSDAQ", "name": "금융", "compare": -10.47, "fluc_ratio": -1.01, "high_price": 1039.06, "last_price": 1022.14, "low_price": 1016.4, "month": "10", "start_price": 1039.06, "total_price": 7702893, "volume": 27830, "volume_price": 132232, "year": "2021", "dividend_ratio": 1.16, "pbr": 1.04, "per": 5.93}, {"date": "20211013", "market": "KOSDAQ", "name": "금융", "compare": 17.31, "fluc_ratio": 1.7, "high_price": 1043.78, "last_price": 1038.44, "low_price": 1015.79, "month": "10", "start_price": 1015.79, "total_price": 7825723, "volume": 54260, "volume_price": 197331, "year": "2021", "dividend_ratio": 1.14, "pbr": 1.06, "per": 6.02}, {"date": "20211014", "market": "KOSDAQ", "name": "금융", "compare": 22.11, "fluc_ratio": 2.13, "high_price": 1060.22, "last_price": 1059.55, "low_price": 1040.81, "month": "10", "start_price": 1040.81, "total_price": 7984825, "volume": 29433, "volume_price": 111213, "year": "2021", "dividend_ratio": 1.11, "pbr": 1.08, "per": 6.16}, {"date": "20211015", "market": "KOSDAQ", "name": "금융", "compare": 41.65, "fluc_ratio": 3.93, "high_price": 1103.99, "last_price": 1101.89, "low_price": 1058.92, "month": "10", "start_price": 1070.09, "total_price": 8321401, "volume": 103051, "volume_price": 743516, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.13, "per": 6.43}, {"date": "20211018", "market": "KOSDAQ", "name": "금융", "compare": 0.72, "fluc_ratio": 0.07, "high_price": 1111.68, "last_price": 1102.42, "low_price": 1091.19, "month": "10", "start_price": 1110.29, "total_price": 8326794, "volume": 57471, "volume_price": 454104, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.13, "per": 6.43}, {"date": "20211019", "market": "KOSDAQ", "name": "금융", "compare": 17.79, "fluc_ratio": 1.61, "high_price": 1120.7, "last_price": 1119.64, "low_price": 1102.67, "month": "10", "start_price": 1104.26, "total_price": 8455443, "volume": 79604, "volume_price": 524218, "year": "2021", "dividend_ratio": 1.05, "pbr": 1.15, "per": 6.54}, {"date": "20211020", "market": "KOSDAQ", "name": "금융", "compare": -7.03, "fluc_ratio": -0.63, "high_price": 1137.77, "last_price": 1111.57, "low_price": 1105.76, "month": "10", "start_price": 1137.77, "total_price": 8394490, "volume": 72260, "volume_price": 378924, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.14, "per": 6.48}, {"date": "20211021", "market": "KOSDAQ", "name": "금융", "compare": 9.04, "fluc_ratio": 0.81, "high_price": 1137.69, "last_price": 1119.5, "low_price": 1116.32, "month": "10", "start_price": 1120.44, "total_price": 8454339, "volume": 131825, "volume_price": 618359, "year": "2021", "dividend_ratio": 1.05, "pbr": 1.15, "per": 6.53}, {"date": "20211022", "market": "KOSDAQ", "name": "금융", "compare": -8.8, "fluc_ratio": -0.79, "high_price": 1115.45, "last_price": 1109.04, "low_price": 1103.4, "month": "10", "start_price": 1106.55, "total_price": 8375401, "volume": 32273, "volume_price": 175927, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.14, "per": 6.47}, {"date": "20211025", "market": "KOSDAQ", "name": "금융", "compare": 1.93, "fluc_ratio": 0.17, "high_price": 1110.49, "last_price": 1110.04, "low_price": 1093.96, "month": "10", "start_price": 1102.88, "total_price": 8385232, "volume": 25309, "volume_price": 132448, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.14, "per": 6.49}, {"date": "20211026", "market": "KOSDAQ", "name": "금융", "compare": 12.18, "fluc_ratio": 1.1, "high_price": 1136.55, "last_price": 1122.22, "low_price": 1113.98, "month": "10", "start_price": 1115.29, "total_price": 8473809, "volume": 45226, "volume_price": 376690, "year": "2021", "dividend_ratio": 1.04, "pbr": 1.15, "per": 6.56}, {"date": "20211027", "market": "KOSDAQ", "name": "금융", "compare": -4.34, "fluc_ratio": -0.39, "high_price": 1120.4, "last_price": 1118.15, "low_price": 1111.49, "month": "10", "start_price": 1117.93, "total_price": 8421795, "volume": 19820, "volume_price": 109714, "year": "2021", "dividend_ratio": 1.05, "pbr": 1.15, "per": 6.53}, {"date": "20211028", "market": "KOSDAQ", "name": "금융", "compare": -16.87, "fluc_ratio": -1.51, "high_price": 1117.56, "last_price": 1101.28, "low_price": 1096.76, "month": "10", "start_price": 1109.62, "total_price": 8290159, "volume": 18556, "volume_price": 105449, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.13, "per": 6.42}, {"date": "20211029", "market": "KOSDAQ", "name": "금융", "compare": 12.55, "fluc_ratio": 1.14, "high_price": 1120.41, "last_price": 1112.21, "low_price": 1103.67, "month": "10", "start_price": 1106.02, "total_price": 8372448, "volume": 43757, "volume_price": 271821, "year": "2021", "dividend_ratio": 1.05, "pbr": 1.14, "per": 6.5}, {"date": "20211101", "market": "KOSDAQ", "name": "금융", "compare": -11.78, "fluc_ratio": -1.06, "high_price": 1117.53, "last_price": 1101.03, "low_price": 1096.16, "month": "11", "start_price": 1112.35, "total_price": 8288281, "volume": 22578, "volume_price": 174406, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.13, "per": 6.42}, {"date": "20211102", "market": "KOSDAQ", "name": "금융", "compare": 14.96, "fluc_ratio": 1.36, "high_price": 1116.91, "last_price": 1114.7, "low_price": 1101.71, "month": "11", "start_price": 1101.73, "total_price": 8391215, "volume": 30110, "volume_price": 207766, "year": "2021", "dividend_ratio": 1.05, "pbr": 1.14, "per": 6.52}, {"date": "20211103", "market": "KOSDAQ", "name": "금융", "compare": -11.18, "fluc_ratio": -1, "high_price": 1122.79, "last_price": 1103.79, "low_price": 1097.86, "month": "11", "start_price": 1120.8, "total_price": 8308677, "volume": 24954, "volume_price": 155543, "year": "2021", "dividend_ratio": 1.06, "pbr": 1.13, "per": 6.44}, {"date": "20211104", "market": "KOSDAQ", "name": "금융", "compare": -20.17, "fluc_ratio": -1.83, "high_price": 1115.64, "last_price": 1083.62, "low_price": 1075.99, "month": "11", "start_price": 1115.12, "total_price": 8146334, "volume": 31787, "volume_price": 216648, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.11, "per": 6.31}, {"date": "20211105", "market": "KOSDAQ", "name": "금융", "compare": -9.86, "fluc_ratio": -0.91, "high_price": 1086.75, "last_price": 1073.71, "low_price": 1070.73, "month": "11", "start_price": 1083.35, "total_price": 8071840, "volume": 20678, "volume_price": 100292, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.1, "per": 6.26}, {"date": "20211108", "market": "KOSDAQ", "name": "금융", "compare": 19.15, "fluc_ratio": 1.78, "high_price": 1096.17, "last_price": 1094.68, "low_price": 1076.05, "month": "11", "start_price": 1079.23, "total_price": 8229469, "volume": 38776, "volume_price": 171898, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.12, "per": 6.41}, {"date": "20211109", "market": "KOSDAQ", "name": "금융", "compare": -4.26, "fluc_ratio": -0.39, "high_price": 1106.38, "last_price": 1093.16, "low_price": 1091.19, "month": "11", "start_price": 1104.08, "total_price": 8218012, "volume": 32808, "volume_price": 201604, "year": "2021", "dividend_ratio": 1.07, "pbr": 1.12, "per": 6.38}, {"date": "20211110", "market": "KOSDAQ", "name": "금융", "compare": -40.12, "fluc_ratio": -3.67, "high_price": 1088.28, "last_price": 1053.04, "low_price": 1051.32, "month": "11", "start_price": 1088.28, "total_price": 7916429, "volume": 30205, "volume_price": 172309, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.07, "per": 6.12}, {"date": "20211111", "market": "KOSDAQ", "name": "금융", "compare": -11.12, "fluc_ratio": -1.06, "high_price": 1056.48, "last_price": 1041.92, "low_price": 1039.47, "month": "11", "start_price": 1044.88, "total_price": 7832279, "volume": 21933, "volume_price": 115457, "year": "2021", "dividend_ratio": 1.13, "pbr": 1.06, "per": 6.04}, {"date": "20211112", "market": "KOSDAQ", "name": "금융", "compare": 15.2, "fluc_ratio": 1.46, "high_price": 1057.5, "last_price": 1057.12, "low_price": 1037.35, "month": "11", "start_price": 1039.83, "total_price": 7946161, "volume": 17749, "volume_price": 87447, "year": "2021", "dividend_ratio": 1.11, "pbr": 1.08, "per": 6.14}, {"date": "20211115", "market": "KOSDAQ", "name": "금융", "compare": 19.06, "fluc_ratio": 1.8, "high_price": 1079.53, "last_price": 1076.52, "low_price": 1058.57, "month": "11", "start_price": 1059.69, "total_price": 8092112, "volume": 29502, "volume_price": 137497, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.1, "per": 6.26}, {"date": "20211116", "market": "KOSDAQ", "name": "금융", "compare": -14.04, "fluc_ratio": -1.3, "high_price": 1078.76, "last_price": 1062.3, "low_price": 1059.92, "month": "11", "start_price": 1078.29, "total_price": 7985267, "volume": 34730, "volume_price": 162508, "year": "2021", "dividend_ratio": 1.11, "pbr": 1.08, "per": 6.17}, {"date": "20211117", "market": "KOSDAQ", "name": "금융", "compare": -5.57, "fluc_ratio": -0.52, "high_price": 1072.92, "last_price": 1056.73, "low_price": 1050.5, "month": "11", "start_price": 1067.63, "total_price": 7943359, "volume": 23306, "volume_price": 122079, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.08, "per": 6.14}, {"date": "20211118", "market": "KOSDAQ", "name": "금융", "compare": 16.42, "fluc_ratio": 1.55, "high_price": 1080.13, "last_price": 1073.17, "low_price": 1051.79, "month": "11", "start_price": 1059.34, "total_price": 8055184, "volume": 102898, "volume_price": 275558, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.1, "per": 6.26}, {"date": "20211119", "market": "KOSDAQ", "name": "금융", "compare": -9.38, "fluc_ratio": -0.87, "high_price": 1077.58, "last_price": 1065.04, "low_price": 1060.86, "month": "11", "start_price": 1072.92, "total_price": 7994340, "volume": 129757, "volume_price": 175251, "year": "2021", "dividend_ratio": 1.1, "pbr": 1.09, "per": 6.2}, {"date": "20211122", "market": "KOSDAQ", "name": "금융", "compare": 11.81, "fluc_ratio": 1.11, "high_price": 1080.32, "last_price": 1078.22, "low_price": 1062.1, "month": "11", "start_price": 1071.16, "total_price": 8095855, "volume": 59563, "volume_price": 211411, "year": "2021", "dividend_ratio": 1.09, "pbr": 1.1, "per": 6.27}, {"date": "20211123", "market": "KOSDAQ", "name": "금융", "compare": -24.5, "fluc_ratio": -2.27, "high_price": 1076.85, "last_price": 1053.72, "low_price": 1052.9, "month": "11", "start_price": 1071.9, "total_price": 7911961, "volume": 36752, "volume_price": 121317, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.07, "per": 6.12}, {"date": "20211124", "market": "KOSDAQ", "name": "금융", "compare": -2.38, "fluc_ratio": -0.23, "high_price": 1065.41, "last_price": 1051.34, "low_price": 1047.24, "month": "11", "start_price": 1054.67, "total_price": 7894019, "volume": 28785, "volume_price": 93661, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.07, "per": 6.1}, {"date": "20211125", "market": "KOSDAQ", "name": "금융", "compare": -1.16, "fluc_ratio": -0.11, "high_price": 1056.97, "last_price": 1049.13, "low_price": 1048.04, "month": "11", "start_price": 1050.86, "total_price": 7877439, "volume": 28844, "volume_price": 131833, "year": "2021", "dividend_ratio": 1.12, "pbr": 1.07, "per": 6.1}, {"date": "20211126", "market": "KOSDAQ", "name": "금융", "compare": -9.42, "fluc_ratio": -0.9, "high_price": 1063.39, "last_price": 1040.27, "low_price": 1033.74, "month": "11", "start_price": 1055.49, "total_price": 7814732, "volume": 41390, "volume_price": 236219, "year": "2021"}, {"date": "20211129", "market": "KOSDAQ", "name": "금융", "compare": -35.53, "fluc_ratio": -3.42, "high_price": 1032.2, "last_price": 1004.3, "low_price": 999.56, "month": "11", "start_price": 1020.72, "total_price": 7544432, "volume": 26267, "volume_price": 116043, "year": "2021", "dividend_ratio": 1.18, "pbr": 1.02, "per": 5.82, "forward_per": "-"}, {"date": "20211130", "market": "KOSDAQ", "name": "금융", "compare": -41.8, "fluc_ratio": -4.16, "high_price": 1014.71, "last_price": 962.5, "low_price": 958.22, "month": "11", "start_price": 1008.93, "total_price": 7230416, "volume": 27447, "volume_price": 110277, "year": "2021", "dividend_ratio": 1.23, "forward_per": "-", "pbr": 0.98, "per": 5.56}, {"date": "20211201", "market": "KOSDAQ", "name": "금융", "compare": 18.52, "fluc_ratio": 1.92, "high_price": 981.27, "last_price": 981.02, "low_price": 948.28, "month": "12", "start_price": 963.57, "total_price": 7369565, "volume": 19159, "volume_price": 77463, "year": "2021", "dividend_ratio": 1.21, "forward_per": "-", "pbr": 1.0, "per": 5.67}, {"date": "20211202", "market": "KOSDAQ", "name": "금융", "compare": 13.25, "fluc_ratio": 1.35, "high_price": 993.93, "last_price": 993.72, "low_price": 972.37, "month": "12", "start_price": 977.16, "total_price": 7501435, "volume": 16163, "volume_price": 68139, "year": "2021", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.01, "per": 5.75}, {"date": "20211203", "market": "KOSDAQ", "name": "금융", "compare": 24.53, "fluc_ratio": 2.47, "high_price": 1018.03, "last_price": 1017.29, "low_price": 995.19, "month": "12", "start_price": 997.81, "total_price": 7686711, "volume": 21070, "volume_price": 137463, "year": "2021", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.04, "per": 5.91}, {"date": "20211206", "market": "KOSDAQ", "name": "금융", "compare": -4.3, "fluc_ratio": -0.42, "high_price": 1013.06, "last_price": 1012.43, "low_price": 998.45, "month": "12", "start_price": 1006.87, "total_price": 7653092, "volume": 29807, "volume_price": 107915, "year": "2021", "dividend_ratio": 1.17, "forward_per": "-", "pbr": 1.03, "per": 5.87}, {"date": "20211207", "market": "KOSDAQ", "name": "금융", "compare": 1.02, "fluc_ratio": 0.1, "high_price": 1021.49, "last_price": 1013.45, "low_price": 1008.85, "month": "12", "start_price": 1015.13, "total_price": 7636363, "volume": 19262, "volume_price": 73984, "year": "2021", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.03, "per": 5.88}, {"date": "20211208", "market": "KOSDAQ", "name": "금융", "compare": 1.68, "fluc_ratio": 0.17, "high_price": 1028.63, "last_price": 1015.13, "low_price": 1012.83, "month": "12", "start_price": 1022.89, "total_price": 7653564, "volume": 18084, "volume_price": 99985, "year": "2021", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.03, "per": 5.89}, {"date": "20211209", "market": "KOSDAQ", "name": "금융", "compare": 9.63, "fluc_ratio": 0.95, "high_price": 1026.58, "last_price": 1024.66, "low_price": 1017.52, "month": "12", "start_price": 1018.53, "total_price": 7691474, "volume": 21342, "volume_price": 106488, "year": "2021", "dividend_ratio": 1.15, "forward_per": "-", "pbr": 1.05, "per": 5.96}, {"date": "20211210", "market": "KOSDAQ", "name": "금융", "compare": -6.03, "fluc_ratio": -0.59, "high_price": 1023.68, "last_price": 1019.71, "low_price": 1016.53, "month": "12", "start_price": 1021.66, "total_price": 7662067, "volume": 21810, "volume_price": 94950, "year": "2021", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.04, "per": 5.91}, {"date": "20211213", "market": "KOSDAQ", "name": "금융", "compare": 1.07, "fluc_ratio": 0.1, "high_price": 1025.25, "last_price": 1020.32, "low_price": 1016.85, "month": "12", "start_price": 1022.2, "total_price": 7669833, "volume": 25452, "volume_price": 200816, "year": "2021", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 0.96, "per": 6.63}, {"date": "20211214", "market": "KOSDAQ", "name": "금융", "compare": 0.87, "fluc_ratio": 0.09, "high_price": 1029.8, "last_price": 1020.65, "low_price": 1012.68, "month": "12", "start_price": 1016.28, "total_price": 7660717, "volume": 28546, "volume_price": 165977, "year": "2021", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 0.96, "per": 6.63}, {"date": "20211215", "market": "KOSDAQ", "name": "금융", "compare": -3.49, "fluc_ratio": -0.34, "high_price": 1026.22, "last_price": 1017.64, "low_price": 1013.7, "month": "12", "start_price": 1020.45, "total_price": 7634831, "volume": 19540, "volume_price": 115973, "year": "2021", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 0.96, "per": 6.61}, {"date": "20211216", "market": "KOSDAQ", "name": "금융", "compare": -4.83, "fluc_ratio": -0.47, "high_price": 1027.49, "last_price": 1013.63, "low_price": 1012.99, "month": "12", "start_price": 1026.12, "total_price": 8137660, "volume": 43702, "volume_price": 252695, "year": "2021", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 0.95, "per": 6.59}, {"date": "20211217", "market": "KOSDAQ", "name": "금융", "compare": 3.68, "fluc_ratio": 0.36, "high_price": 1021.06, "last_price": 1018.07, "low_price": 1007.09, "month": "12", "start_price": 1012.05, "total_price": 8155194, "volume": 16610, "volume_price": 85933, "year": "2021"}, {"date": "20211220", "market": "KOSDAQ", "name": "금융", "compare": -16.03, "fluc_ratio": -1.57, "high_price": 1017.91, "last_price": 1002.32, "low_price": 1002.32, "month": "12", "start_price": 1017.91, "total_price": 8047494, "volume": 36796, "volume_price": 119953, "year": "2021", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 1.0, "per": 6.78}, {"date": "20211221", "market": "KOSDAQ", "name": "금융", "compare": 4.43, "fluc_ratio": 0.44, "high_price": 1007.97, "last_price": 1006.75, "low_price": 997.03, "month": "12", "start_price": 1002.72, "total_price": 8082703, "volume": 20500, "volume_price": 71473, "year": "2021"}, {"date": "20211223", "market": "KOSDAQ", "name": "금융", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 1.0, "per": 6.83}, {"date": "20211224", "market": "KOSDAQ", "name": "금융", "compare": 6.76, "fluc_ratio": 0.67, "high_price": 1021.57, "last_price": 1016.42, "low_price": 1013.6, "month": "12", "start_price": 1014.46, "total_price": 8147584, "volume": 18112, "volume_price": 75308, "year": "2021", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 1.01, "per": 6.88}, {"date": "20211227", "market": "KOSDAQ", "name": "금융", "compare": -1.28, "fluc_ratio": -0.13, "high_price": 1019.68, "last_price": 1015.14, "low_price": 1013.48, "month": "12", "start_price": 1017.89, "total_price": 8144950.0, "volume": 16683.0, "volume_price": 60055.0, "year": "2021", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 1.01, "per": 6.87}, {"date": "20211228", "market": "KOSDAQ", "name": "금융", "compare": 1.73, "fluc_ratio": 0.17, "high_price": 1023.2, "last_price": 1016.87, "low_price": 1013.4, "month": "12", "start_price": 1017.71, "total_price": 8156754.0, "volume": 36889.0, "volume_price": 145280.0, "year": "2021", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 1.01, "per": 6.89}, {"date": "20211229", "market": "KOSDAQ", "name": "금융", "compare": 4.56, "fluc_ratio": 0.45, "high_price": 1022.21, "last_price": 1021.43, "low_price": 1010.85, "month": "12", "start_price": 1014.18, "total_price": 8177558.0, "volume": 16557.0, "volume_price": 86294.0, "year": "2021", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 1.02, "per": 6.92}, {"date": "20211230", "market": "KOSDAQ", "name": "금융", "compare": -5.38, "fluc_ratio": -0.53, "high_price": 1021.36, "last_price": 1016.05, "low_price": 1012.76, "month": "12", "start_price": 1021.36, "total_price": 8135408.0, "volume": 32874.0, "volume_price": 102390.0, "year": "2021", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 1.01, "per": 6.88}, {"date": "20220103", "market": "KOSDAQ", "name": "금융", "compare": 6.78, "fluc_ratio": 0.67, "high_price": 1024.1, "last_price": 1023.71, "low_price": 1013.11, "month": "01", "start_price": 1017.88, "total_price": 8196846.0, "volume": 18169.0, "volume_price": 68917.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 1.02, "per": 6.93}, {"date": "20220104", "market": "KOSDAQ", "name": "금융", "compare": 2.55, "fluc_ratio": 0.25, "high_price": 1028.09, "last_price": 1026.07, "low_price": 1016.95, "month": "01", "start_price": 1024.93, "total_price": 8214743.0, "volume": 35791.0, "volume_price": 126605.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 1.02, "per": 6.95}, {"date": "20220105", "market": "KOSDAQ", "name": "금융", "compare": -12.2, "fluc_ratio": -1.19, "high_price": 1026.94, "last_price": 1014.22, "low_price": 1012.56, "month": "01", "start_price": 1026.94, "total_price": 8118424.0, "volume": 65308.0, "volume_price": 120754.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 1.01, "per": 6.87}, {"date": "20220106", "market": "KOSDAQ", "name": "금융", "compare": -23.87, "fluc_ratio": -2.35, "high_price": 1008.87, "last_price": 990.68, "low_price": 990.08, "month": "01", "start_price": 1003.98, "total_price": 7929927.0, "volume": 44174.0, "volume_price": 177264.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.98, "per": 6.7}, {"date": "20220107", "market": "KOSDAQ", "name": "금융", "compare": 14.79, "fluc_ratio": 1.49, "high_price": 1007.91, "last_price": 1006.92, "low_price": 993.11, "month": "01", "start_price": 993.49, "total_price": 8065025.0, "volume": 54486.0, "volume_price": 155635.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 1.0, "per": 6.82}, {"date": "20220110", "market": "KOSDAQ", "name": "금융", "compare": -9.43, "fluc_ratio": -0.94, "high_price": 1008.47, "last_price": 998.44, "low_price": 993.92, "month": "01", "start_price": 1008.33, "total_price": 7993797.0, "volume": 18452.0, "volume_price": 67868.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.99, "per": 6.75}, {"date": "20220111", "market": "KOSDAQ", "name": "금융", "compare": -13.45, "fluc_ratio": -1.35, "high_price": 1001.78, "last_price": 984.99, "low_price": 980.99, "month": "01", "start_price": 999.0, "total_price": 7886442.0, "volume": 58782.0, "volume_price": 149822.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.98, "per": 6.65}, {"date": "20220112", "market": "KOSDAQ", "name": "금융", "compare": 9.43, "fluc_ratio": 0.96, "high_price": 996.14, "last_price": 994.3, "low_price": 988.38, "month": "01", "start_price": 988.38, "total_price": 7961103.0, "volume": 24102.0, "volume_price": 86900.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.99, "per": 6.72}, {"date": "20220113", "market": "KOSDAQ", "name": "금융", "compare": -1.43, "fluc_ratio": -0.14, "high_price": 999.48, "last_price": 992.87, "low_price": 990.16, "month": "01", "start_price": 997.55, "total_price": 7947665.0, "volume": 15941.0, "volume_price": 60683.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.98, "per": 6.71}, {"date": "20220114", "market": "KOSDAQ", "name": "금융", "compare": -6.3, "fluc_ratio": -0.64, "high_price": 993.01, "last_price": 985.73, "low_price": 984.17, "month": "01", "start_price": 986.42, "total_price": 7890567.0, "volume": 60515.0, "volume_price": 229964.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.98, "per": 6.66}, {"date": "20220117", "market": "KOSDAQ", "name": "금융", "compare": -4.65, "fluc_ratio": -0.47, "high_price": 987.38, "last_price": 981.08, "low_price": 976.68, "month": "01", "start_price": 986.98, "total_price": 7854492.0, "volume": 42028.0, "volume_price": 139584.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.97, "per": 6.63}, {"date": "20220118", "market": "KOSDAQ", "name": "금융", "compare": -5.52, "fluc_ratio": -0.56, "high_price": 1005.57, "last_price": 975.56, "low_price": 974.4, "month": "01", "start_price": 984.87, "total_price": 7811379.0, "volume": 82911.0, "volume_price": 377758.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.97, "per": 6.59}, {"date": "20220119", "market": "KOSDAQ", "name": "금융", "compare": -6.43, "fluc_ratio": -0.66, "high_price": 978.47, "last_price": 970.02, "low_price": 963.19, "month": "01", "start_price": 968.25, "total_price": 7766085.0, "volume": 33014.0, "volume_price": 122174.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.96, "per": 6.54}, {"date": "20220120", "market": "KOSDAQ", "name": "금융", "compare": 11.36, "fluc_ratio": 1.17, "high_price": 982.03, "last_price": 981.38, "low_price": 965.12, "month": "01", "start_price": 967.28, "total_price": 7859410.0, "volume": 18716.0, "volume_price": 77380.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.97, "per": 6.63}, {"date": "20220121", "market": "KOSDAQ", "name": "금융", "compare": -6.36, "fluc_ratio": -0.65, "high_price": 985.45, "last_price": 975.94, "low_price": 971.93, "month": "01", "start_price": 979.88, "total_price": 7815481.0, "volume": 33132.0, "volume_price": 135269.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.97, "per": 6.58}, {"date": "20220124", "market": "KOSDAQ", "name": "금융", "compare": -20.97, "fluc_ratio": -2.15, "high_price": 972.01, "last_price": 954.57, "low_price": 947.59, "month": "01", "start_price": 972.01, "total_price": 7643679.0, "volume": 27709.0, "volume_price": 84926.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.94, "per": 6.43}, {"date": "20220125", "market": "KOSDAQ", "name": "금융", "compare": -28.61, "fluc_ratio": -3.0, "high_price": 959.96, "last_price": 926.6, "low_price": 921.49, "month": "01", "start_price": 959.13, "total_price": 7418712.0, "volume": 47672.0, "volume_price": 237894.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.91, "per": 6.22}, {"date": "20220126", "market": "KOSDAQ", "name": "금융", "compare": 9.33, "fluc_ratio": 1.01, "high_price": 944.01, "last_price": 934.79, "low_price": 924.54, "month": "01", "start_price": 924.78, "total_price": 7484102.0, "volume": 22526.0, "volume_price": 91851.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.92, "per": 6.29}, {"date": "20220127", "market": "KOSDAQ", "name": "금융", "compare": -27.46, "fluc_ratio": -2.94, "high_price": 938.68, "last_price": 908.02, "low_price": 905.4, "month": "01", "start_price": 936.29, "total_price": 7268204.0, "volume": 51338.0, "volume_price": 187759.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.89, "per": 6.09}, {"date": "20220128", "market": "KOSDAQ", "name": "금융", "compare": 19.58, "fluc_ratio": 2.16, "high_price": 927.6, "last_price": 927.6, "low_price": 898.56, "month": "01", "start_price": 910.67, "total_price": 7425366.0, "volume": 27442.0, "volume_price": 100709.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.92, "per": 6.24}, {"date": "20220203", "market": "KOSDAQ", "name": "금융", "compare": 27.35, "fluc_ratio": 2.95, "high_price": 957.04, "last_price": 955.24, "low_price": 935.07, "month": "02", "start_price": 935.07, "total_price": 7646489.0, "volume": 21432.0, "volume_price": 82180.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.94, "per": 6.44}, {"date": "20220204", "market": "KOSDAQ", "name": "금융", "compare": 10.81, "fluc_ratio": 1.13, "high_price": 967.0, "last_price": 966.07, "low_price": 949.77, "month": "02", "start_price": 952.26, "total_price": 7717175.0, "volume": 13462.0, "volume_price": 55364.0, "year": "2022", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.96, "per": 6.53}, {"date": "20220207", "market": "KOSDAQ", "name": "금융", "compare": 16.76, "fluc_ratio": 1.73, "high_price": 985.8, "last_price": 984.95, "low_price": 972.94, "month": "02", "start_price": 978.04, "total_price": 7865116.0, "volume": 39617.0, "volume_price": 155695.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.98, "per": 6.65}, {"date": "20220208", "market": "KOSDAQ", "name": "금융", "compare": 4.71, "fluc_ratio": 0.48, "high_price": 995.37, "last_price": 989.66, "low_price": 978.71, "month": "02", "start_price": 987.09, "total_price": 7897550.0, "volume": 27882.0, "volume_price": 133906.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.98, "per": 6.69}, {"date": "20220209", "market": "KOSDAQ", "name": "금융", "compare": 9.46, "fluc_ratio": 0.96, "high_price": 1001.51, "last_price": 999.12, "low_price": 991.88, "month": "02", "start_price": 997.43, "total_price": 7980309.0, "volume": 47315.0, "volume_price": 221718.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.99, "per": 6.76}, {"date": "20220210", "market": "KOSDAQ", "name": "금융", "compare": -10.2, "fluc_ratio": -1.02, "high_price": 1002.56, "last_price": 989.86, "low_price": 988.49, "month": "02", "start_price": 1002.51, "total_price": 7905218.0, "volume": 23511.0, "volume_price": 93096.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.98, "per": 6.69}, {"date": "20220211", "market": "KOSDAQ", "name": "금융", "compare": -11.03, "fluc_ratio": -1.11, "high_price": 986.65, "last_price": 978.83, "low_price": 975.52, "month": "02", "start_price": 981.94, "total_price": 7817885.0, "volume": 14398.0, "volume_price": 56887.0, "year": "2022"}, {"date": "20220214", "market": "KOSDAQ", "name": "금융", "compare": -25.37, "fluc_ratio": -2.59, "high_price": 968.67, "last_price": 954.65, "low_price": 952.5, "month": "02", "start_price": 968.1, "total_price": 7624032.0, "volume": 14114.0, "volume_price": 53644.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.94, "per": 6.43}, {"date": "20220215", "market": "KOSDAQ", "name": "금융", "compare": -10.48, "fluc_ratio": -1.1, "high_price": 960.55, "last_price": 944.17, "low_price": 941.41, "month": "02", "start_price": 952.79, "total_price": 7540542.0, "volume": 11178.0, "volume_price": 42684.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.93, "per": 6.34}, {"date": "20220216", "market": "KOSDAQ", "name": "금융", "compare": 46.43, "fluc_ratio": 4.93, "high_price": 992.15, "last_price": 988.6, "low_price": 953.79, "month": "02", "start_price": 953.79, "total_price": 7968667.0, "volume": 63351.0, "volume_price": 461975.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.98, "per": 6.68}, {"date": "20220217", "market": "KOSDAQ", "name": "금융", "compare": -3.42, "fluc_ratio": -0.35, "high_price": 1000.68, "last_price": 985.42, "low_price": 968.53, "month": "02", "start_price": 986.77, "total_price": 7936197.0, "volume": 24807.0, "volume_price": 140866.0, "year": "2022", "dividend_ratio": 1.38, "forward_per": "-", "pbr": 0.98, "per": 6.65}, {"date": "20220218", "market": "KOSDAQ", "name": "금융", "compare": 8.13, "fluc_ratio": 0.83, "high_price": 993.15, "last_price": 993.03, "low_price": 972.08, "month": "02", "start_price": 973.62, "total_price": 7999605.0, "volume": 32753.0, "volume_price": 124725.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.99, "per": 6.71}, {"date": "20220221", "market": "KOSDAQ", "name": "금융", "compare": -4.73, "fluc_ratio": -0.48, "high_price": 989.48, "last_price": 988.3, "low_price": 973.79, "month": "02", "start_price": 979.47, "total_price": 7971816.0, "volume": 18933.0, "volume_price": 79406.0, "year": "2022", "dividend_ratio": 1.37, "forward_per": "-", "pbr": 0.99, "per": 6.68}, {"date": "20220222", "market": "KOSDAQ", "name": "금융", "compare": -25.88, "fluc_ratio": -2.62, "high_price": 979.4, "last_price": 963.06, "low_price": 963.04, "month": "02", "start_price": 976.16, "total_price": 7773324.0, "volume": 13593.0, "volume_price": 60012.0, "year": "2022", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.96, "per": 6.5}, {"date": "20220223", "market": "KOSDAQ", "name": "금융", "compare": 10.71, "fluc_ratio": 1.11, "high_price": 976.74, "last_price": 973.77, "low_price": 966.74, "month": "02", "start_price": 966.74, "total_price": 7854532.0, "volume": 9365.0, "volume_price": 42060.0, "year": "2022", "dividend_ratio": 1.4, "forward_per": "-", "pbr": 0.97, "per": 6.56}, {"date": "20220224", "market": "KOSDAQ", "name": "금융", "compare": -30.15, "fluc_ratio": -3.1, "high_price": 968.04, "last_price": 942.19, "low_price": 942.19, "month": "02", "start_price": 965.14, "total_price": 7600240.0, "volume": 18943.0, "volume_price": 65263.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.94, "per": 6.35}, {"date": "20220225", "market": "KOSDAQ", "name": "금융", "compare": 25.24, "fluc_ratio": 2.68, "high_price": 967.91, "last_price": 967.43, "low_price": 958.68, "month": "02", "start_price": 959.43, "total_price": 7925373.0, "volume": 20787.0, "volume_price": 99703.0, "year": "2022"}, {"date": "20220228", "market": "KOSDAQ", "name": "금융", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 1.02, "per": 6.86}, {"date": "20220302", "market": "KOSDAQ", "name": "금융", "compare": 5.15, "fluc_ratio": 0.53, "high_price": 986.72, "last_price": 983.8, "low_price": 979.69, "month": "03", "start_price": 983.58, "total_price": 8069629.0, "volume": 13719.0, "volume_price": 82833.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 1.03, "per": 6.9}, {"date": "20220303", "market": "KOSDAQ", "name": "금융", "compare": 14.64, "fluc_ratio": 1.49, "high_price": 998.44, "last_price": 998.44, "low_price": 987.84, "month": "03", "start_price": 988.25, "total_price": 8188154.0, "volume": 11790.0, "volume_price": 55690.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 1.04, "per": 7.01}, {"date": "20220304", "market": "KOSDAQ", "name": "금융", "compare": -3.19, "fluc_ratio": -0.32, "high_price": 1001.14, "last_price": 995.25, "low_price": 986.84, "month": "03", "start_price": 996.17, "total_price": 8153857.0, "volume": 42620.0, "volume_price": 258724.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 1.04, "per": 7.0}, {"date": "20220307", "market": "KOSDAQ", "name": "금융", "compare": -23.67, "fluc_ratio": -2.37, "high_price": 991.82, "last_price": 973.78, "low_price": 968.86, "month": "03", "start_price": 991.82, "total_price": 7986680.0, "volume": 44532.0, "volume_price": 314098.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 1.01, "per": 6.81}, {"date": "20220308", "market": "KOSDAQ", "name": "금융", "compare": -20.01, "fluc_ratio": -2.06, "high_price": 964.22, "last_price": 952.43, "low_price": 951.27, "month": "03", "start_price": 961.82, "total_price": 7812374.0, "volume": 22642.0, "volume_price": 115716.0, "year": "2022", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.99, "per": 6.66}, {"date": "20220310", "market": "KOSDAQ", "name": "금융", "compare": 22.92, "fluc_ratio": 2.41, "high_price": 977.46, "last_price": 975.35, "low_price": 968.95, "month": "03", "start_price": 968.95, "total_price": 7993636.0, "volume": 18868.0, "volume_price": 94745.0, "year": "2022", "dividend_ratio": 1.35, "forward_per": "-", "pbr": 1.02, "per": 6.85}, {"date": "20220311", "market": "KOSDAQ", "name": "금융", "compare": 8.04, "fluc_ratio": 0.82, "high_price": 985.73, "last_price": 985.46, "low_price": 974.86, "month": "03", "start_price": 977.77, "total_price": 8079489.0, "volume": 47343.0, "volume_price": 74995.0, "year": "2022", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 1.03, "per": 6.92}, {"date": "20220314", "market": "KOSDAQ", "name": "금융", "compare": -14.17, "fluc_ratio": -1.44, "high_price": 987.49, "last_price": 972.14, "low_price": 971.37, "month": "03", "start_price": 986.02, "total_price": 7971032.0, "volume": 35745.0, "volume_price": 117880.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 1.01, "per": 6.81}, {"date": "20220315", "market": "KOSDAQ", "name": "금융", "compare": -5.85, "fluc_ratio": -0.6, "high_price": 976.55, "last_price": 966.14, "low_price": 963.83, "month": "03", "start_price": 974.02, "total_price": 7928161.0, "volume": 24593.0, "volume_price": 61735.0, "year": "2022", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 1.01, "per": 6.77}, {"date": "20220316", "market": "KOSDAQ", "name": "금융", "compare": 14.38, "fluc_ratio": 1.49, "high_price": 981.36, "last_price": 980.94, "low_price": 969.87, "month": "03", "start_price": 974.35, "total_price": 8044995.0, "volume": 15587.0, "volume_price": 53601.0, "year": "2022", "dividend_ratio": 1.34, "forward_per": "-", "pbr": 1.02, "per": 6.88}, {"date": "20220317", "market": "KOSDAQ", "name": "금융", "compare": 15.93, "fluc_ratio": 1.62, "high_price": 997.27, "last_price": 996.76, "low_price": 987.99, "month": "03", "start_price": 987.99, "total_price": 8181109.0, "volume": 23469.0, "volume_price": 97982.0, "year": "2022", "dividend_ratio": 1.32, "forward_per": "-", "pbr": 1.04, "per": 6.99}, {"date": "20220318", "market": "KOSDAQ", "name": "금융", "compare": 6.21, "fluc_ratio": 0.62, "high_price": 1004.18, "last_price": 1003.76, "low_price": 992.92, "month": "03", "start_price": 996.24, "total_price": 8245865.0, "volume": 59178.0, "volume_price": 181341.0, "year": "2022", "dividend_ratio": 1.31, "forward_per": "-", "pbr": 1.04, "per": 7.02}, {"date": "20220321", "market": "KOSDAQ", "name": "금융", "compare": 1.54, "fluc_ratio": 0.15, "high_price": 1010.53, "last_price": 1004.24, "low_price": 1002.63, "month": "03", "start_price": 1004.67, "total_price": 8250582.0, "volume": 69281.0, "volume_price": 259167.0, "year": "2022", "dividend_ratio": 1.31, "forward_per": "-", "pbr": 1.05, "per": 7.03}, {"date": "20220322", "market": "KOSDAQ", "name": "금융", "compare": 16.57, "fluc_ratio": 1.65, "high_price": 1021.43, "last_price": 1020.82, "low_price": 1004.03, "month": "03", "start_price": 1005.33, "total_price": 8585604.0, "volume": 35611.0, "volume_price": 167819.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 1.06, "per": 7.12}, {"date": "20220323", "market": "KOSDAQ", "name": "금융", "compare": 2.69, "fluc_ratio": 0.26, "high_price": 1027.09, "last_price": 1023.51, "low_price": 1020.27, "month": "03", "start_price": 1024.15, "total_price": 8608038.0, "volume": 22621.0, "volume_price": 87143.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 1.06, "per": 7.15}, {"date": "20220324", "market": "KOSDAQ", "name": "금융", "compare": 1.15, "fluc_ratio": 0.11, "high_price": 1025.66, "last_price": 1024.66, "low_price": 1018.3, "month": "03", "start_price": 1023.46, "total_price": 8617688.0, "volume": 22337.0, "volume_price": 96316.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 1.07, "per": 7.16}, {"date": "20220325", "market": "KOSDAQ", "name": "금융", "compare": -0.51, "fluc_ratio": -0.05, "high_price": 1028.01, "last_price": 1024.6, "low_price": 1021.17, "month": "03", "start_price": 1026.2, "total_price": 8600562.0, "volume": 19910.0, "volume_price": 96958.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 1.07, "per": 7.16}, {"date": "20220328", "market": "KOSDAQ", "name": "금융", "compare": -3.37, "fluc_ratio": -0.33, "high_price": 1027.55, "last_price": 1022.0, "low_price": 1018.61, "month": "03", "start_price": 1027.19, "total_price": 8578885.0, "volume": 17626.0, "volume_price": 77133.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 1.06, "per": 7.14}, {"date": "20220329", "market": "KOSDAQ", "name": "금융", "compare": -1.03, "fluc_ratio": -0.1, "high_price": 1028.24, "last_price": 1021.22, "low_price": 1017.12, "month": "03", "start_price": 1026.99, "total_price": 8573139.0, "volume": 30039.0, "volume_price": 107090.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 1.06, "per": 7.13}, {"date": "20220330", "market": "KOSDAQ", "name": "금융", "compare": 2.97, "fluc_ratio": 0.29, "high_price": 1025.48, "last_price": 1024.5, "low_price": 1016.98, "month": "03", "start_price": 1022.94, "total_price": 8600427.0, "volume": 181325.0, "volume_price": 211151.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 1.06, "per": 7.16}, {"date": "20220331", "market": "KOSDAQ", "name": "금융", "compare": 9.19, "fluc_ratio": 0.9, "high_price": 1034.95, "last_price": 1034.22, "low_price": 1022.24, "month": "03", "start_price": 1023.82, "total_price": 8694454.0, "volume": 157357.0, "volume_price": 187795.0, "year": "2022", "dividend_ratio": 1.28, "forward_per": "-", "pbr": 1.08, "per": 7.23}, {"date": "20220401", "market": "KOSDAQ", "name": "금융", "compare": 3.1, "fluc_ratio": 0.3, "high_price": 1046.19, "last_price": 1038.04, "low_price": 1026.51, "month": "04", "start_price": 1029.45, "total_price": 8738817.0, "volume": 88394.0, "volume_price": 306764.0, "year": "2022", "dividend_ratio": 1.27, "forward_per": "-", "pbr": 1.08, "per": 7.25}, {"date": "20220404", "market": "KOSDAQ", "name": "금융", "compare": -0.4, "fluc_ratio": -0.04, "high_price": 1042.89, "last_price": 1037.66, "low_price": 1034.14, "month": "04", "start_price": 1042.89, "total_price": 8728023.0, "volume": 51677.0, "volume_price": 137403.0, "year": "2022", "dividend_ratio": 1.27, "forward_per": "-", "pbr": 1.08, "per": 7.25}, {"date": "20220405", "market": "KOSDAQ", "name": "금융", "compare": 4.11, "fluc_ratio": 0.4, "high_price": 1043.36, "last_price": 1042.59, "low_price": 1035.63, "month": "04", "start_price": 1040.45, "total_price": 8769552.0, "volume": 293584.0, "volume_price": 310287.0, "year": "2022", "dividend_ratio": 1.27, "forward_per": "-", "pbr": 1.08, "per": 7.29}, {"date": "20220406", "market": "KOSDAQ", "name": "금융", "compare": -11.55, "fluc_ratio": -1.11, "high_price": 1038.16, "last_price": 1031.52, "low_price": 1026.93, "month": "04", "start_price": 1037.23, "total_price": 8676537.0, "volume": 59122.0, "volume_price": 128411.0, "year": "2022", "dividend_ratio": 1.28, "forward_per": "-", "pbr": 1.07, "per": 7.2}, {"date": "20220407", "market": "KOSDAQ", "name": "금융", "compare": -13.11, "fluc_ratio": -1.27, "high_price": 1027.09, "last_price": 1018.56, "low_price": 1015.15, "month": "04", "start_price": 1025.74, "total_price": 8576330.0, "volume": 115131.0, "volume_price": 261545.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 1.06, "per": 7.1}, {"date": "20220408", "market": "KOSDAQ", "name": "금융", "compare": 3.44, "fluc_ratio": 0.34, "high_price": 1024.66, "last_price": 1022.21, "low_price": 1011.43, "month": "04", "start_price": 1021.91, "total_price": 8606151.0, "volume": 56817.0, "volume_price": 220287.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 1.06, "per": 7.12}, {"date": "20220411", "market": "KOSDAQ", "name": "금융", "compare": -0.06, "fluc_ratio": -0.01, "high_price": 1026.03, "last_price": 1022.15, "low_price": 1017.67, "month": "04", "start_price": 1020.57, "total_price": 8605824.0, "volume": 90911.0, "volume_price": 221017.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 1.06, "per": 7.1}, {"date": "20220412", "market": "KOSDAQ", "name": "금융", "compare": -5.62, "fluc_ratio": -0.55, "high_price": 1016.24, "last_price": 1015.62, "low_price": 1005.55, "month": "04", "start_price": 1013.79, "total_price": 8550779, "volume": 170411, "volume_price": 252944, "year": "2022", "dividend_ratio": 1.31, "forward_per": "-", "pbr": 1.05, "per": 7.06}, {"date": "20220413", "market": "KOSDAQ", "name": "금융", "compare": 11.92, "fluc_ratio": 1.17, "high_price": 1028, "last_price": 1027.54, "low_price": 1017.4, "month": "04", "start_price": 1017.72, "total_price": 8651205, "volume": 181263, "volume_price": 233836, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 1.06, "per": 7.15}, {"date": "20220414", "market": "KOSDAQ", "name": "금융", "compare": -4.04, "fluc_ratio": -0.39, "high_price": 1030.86, "last_price": 1023.5, "low_price": 1021.29, "month": "04", "start_price": 1030.43, "total_price": 8596795, "volume": 84076, "volume_price": 153556, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 1.06, "per": 7.12}, {"date": "20220415", "market": "KOSDAQ", "name": "금융", "compare": -0.29, "fluc_ratio": -0.03, "high_price": 1024.53, "last_price": 1023.21, "low_price": 1016.48, "month": "04", "start_price": 1022.82, "total_price": 8596854, "volume": 98567, "volume_price": 184712, "year": "2022"}, {"date": "20220418", "market": "KOSDAQ", "name": "금융", "compare": -0.2, "fluc_ratio": -0.02, "high_price": 1029.17, "last_price": 1023.32, "low_price": 1020.82, "month": "04", "start_price": 1022.51, "total_price": 8618049, "volume": 37669, "volume_price": 85325, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 1.06, "per": 7.12}, {"date": "20220419", "market": "KOSDAQ", "name": "금융", "compare": 4.78, "fluc_ratio": 0.47, "high_price": 1029.14, "last_price": 1028.1, "low_price": 1020.31, "month": "04", "start_price": 1025.56, "total_price": 8658339, "volume": 43232, "volume_price": 70373, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 1.07, "per": 7.16}, {"date": "20220420", "market": "KOSDAQ", "name": "금융", "compare": 10.35, "fluc_ratio": 1.01, "high_price": 1038.45, "last_price": 1038.45, "low_price": 1026.55, "month": "04", "start_price": 1028.83, "total_price": 8741430.0, "volume": 79169.0, "volume_price": 102335.0, "year": "2022", "dividend_ratio": 1.28, "forward_per": "-", "pbr": 1.08, "per": 7.24}, {"date": "20220421", "market": "KOSDAQ", "name": "금융", "compare": 5.34, "fluc_ratio": 0.51, "high_price": 1045.13, "last_price": 1043.79, "low_price": 1039.02, "month": "04", "start_price": 1040.98, "total_price": 8805215.0, "volume": 168686.0, "volume_price": 246598.0, "year": "2022", "dividend_ratio": 1.27, "forward_per": "-", "pbr": 1.08, "per": 7.27}, {"date": "20220422", "market": "KOSDAQ", "name": "금융", "compare": -5.76, "fluc_ratio": -0.55, "high_price": 1041.88, "last_price": 1038.42, "low_price": 1031.62, "month": "04", "start_price": 1037.35, "total_price": 8774417.0, "volume": 119184.0, "volume_price": 195398.0, "year": "2022", "dividend_ratio": 1.27, "forward_per": "-", "pbr": 1.08, "per": 7.25}, {"date": "20220425", "market": "KOSDAQ", "name": "금융", "compare": -14.87, "fluc_ratio": -1.43, "high_price": 1044.56, "last_price": 1024.3, "low_price": 1023.86, "month": "04", "start_price": 1036.08, "total_price": 8654409.0, "volume": 119804.0, "volume_price": 272638.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 1.06, "per": 7.14}, {"date": "20220426", "market": "KOSDAQ", "name": "금융", "compare": 19.02, "fluc_ratio": 1.86, "high_price": 1045.83, "last_price": 1043.62, "low_price": 1029.52, "month": "04", "start_price": 1029.52, "total_price": 8817413.0, "volume": 97334.0, "volume_price": 227222.0, "year": "2022", "dividend_ratio": 1.27, "forward_per": "-", "pbr": 1.08, "per": 7.28}, {"date": "20220427", "market": "KOSDAQ", "name": "금융", "compare": -22.61, "fluc_ratio": -2.17, "high_price": 1034.78, "last_price": 1020.39, "low_price": 1013.83, "month": "04", "start_price": 1034.78, "total_price": 8631642.0, "volume": 50446.0, "volume_price": 136914.0, "year": "2022", "dividend_ratio": 1.3, "forward_per": "-", "pbr": 1.06, "per": 7.1}, {"date": "20220428", "market": "KOSDAQ", "name": "금융", "compare": -2.0, "fluc_ratio": -0.2, "high_price": 1025.71, "last_price": 1016.78, "low_price": 1013.58, "month": "04", "start_price": 1023.8, "total_price": 8611002.0, "volume": 45685.0, "volume_price": 133934.0, "year": "2022", "dividend_ratio": 1.31, "forward_per": "-", "pbr": 1.05, "per": 7.07}, {"date": "20220429", "market": "KOSDAQ", "name": "금융", "compare": 9.73, "fluc_ratio": 0.96, "high_price": 1028.61, "last_price": 1026.05, "low_price": 1017.56, "month": "04", "start_price": 1018.8, "total_price": 8700954.0, "volume": 101356.0, "volume_price": 135972.0, "year": "2022", "dividend_ratio": 1.29, "forward_per": "-", "pbr": 1.06, "per": 7.15}, {"date": "20220502", "market": "KOSDAQ", "name": "금융", "compare": -4.25, "fluc_ratio": -0.41, "high_price": 1022.63, "last_price": 1021.8, "low_price": 1015.72, "month": "05", "start_price": 1018.88, "total_price": 8935851.0, "volume": 27707.0, "volume_price": 62599.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.98, "per": 5.02}, {"date": "20220503", "market": "KOSDAQ", "name": "금융", "compare": 3.14, "fluc_ratio": 0.31, "high_price": 1029.08, "last_price": 1024.35, "low_price": 1021.09, "month": "05", "start_price": 1024.59, "total_price": 8958092.0, "volume": 36361.0, "volume_price": 99039.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.98, "per": 5.03}, {"date": "20220504", "market": "KOSDAQ", "name": "금융", "compare": -6.77, "fluc_ratio": -0.66, "high_price": 1025.83, "last_price": 1017.0, "low_price": 1013.38, "month": "05", "start_price": 1024.73, "total_price": 8893620.0, "volume": 41570.0, "volume_price": 97237.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.97, "per": 5.0}, {"date": "20220506", "market": "KOSDAQ", "name": "금융", "compare": -3.81, "fluc_ratio": -0.37, "high_price": 1015.5, "last_price": 1013.58, "low_price": 1002.92, "month": "05", "start_price": 1005.83, "total_price": 8861963.0, "volume": 82144.0, "volume_price": 124934.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.97, "per": 4.98}, {"date": "20220509", "market": "KOSDAQ", "name": "금융", "compare": -18.48, "fluc_ratio": -1.82, "high_price": 1016.11, "last_price": 995.1, "low_price": 993.99, "month": "05", "start_price": 1011.97, "total_price": 8692846.0, "volume": 85842.0, "volume_price": 136177.0, "year": "2022", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.95, "per": 4.89}, {"date": "20220510", "market": "KOSDAQ", "name": "금융", "compare": -17.09, "fluc_ratio": -1.72, "high_price": 982.91, "last_price": 978.77, "low_price": 962.33, "month": "05", "start_price": 982.91, "total_price": 8550556.0, "volume": 74453.0, "volume_price": 112534.0, "year": "2022", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.93, "per": 4.8}, {"date": "20220511", "market": "KOSDAQ", "name": "금융", "compare": -0.16, "fluc_ratio": -0.02, "high_price": 981.92, "last_price": 978.12, "low_price": 971.62, "month": "05", "start_price": 976.2, "total_price": 8544724.0, "volume": 106548.0, "volume_price": 118902.0, "year": "2022", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.93, "per": 4.79}, {"date": "20220512", "market": "KOSDAQ", "name": "금융", "compare": -37.24, "fluc_ratio": -3.81, "high_price": 967.3, "last_price": 940.05, "low_price": 939.54, "month": "05", "start_price": 967.28, "total_price": 8202876.0, "volume": 170192.0, "volume_price": 223069.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 0.89, "per": 4.59}, {"date": "20220513", "market": "KOSDAQ", "name": "금융", "compare": 13.56, "fluc_ratio": 1.44, "high_price": 955.28, "last_price": 951.97, "low_price": 942.07, "month": "05", "start_price": 942.07, "total_price": 8306888.0, "volume": 99659.0, "volume_price": 128262.0, "year": "2022", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.91, "per": 4.66}, {"date": "20220516", "market": "KOSDAQ", "name": "금융", "compare": 3.15, "fluc_ratio": 0.33, "high_price": 961.69, "last_price": 954.61, "low_price": 952.15, "month": "05", "start_price": 956.98, "total_price": 8330539.0, "volume": 33375.0, "volume_price": 50911.0, "year": "2022", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.91, "per": 4.67}, {"date": "20220517", "market": "KOSDAQ", "name": "금융", "compare": 1.07, "fluc_ratio": 0.11, "high_price": 958.35, "last_price": 955.46, "low_price": 951.17, "month": "05", "start_price": 952.82, "total_price": 8338809.0, "volume": 27031.0, "volume_price": 50221.0, "year": "2022", "dividend_ratio": 1.63, "forward_per": "-", "pbr": 0.91, "per": 4.67}, {"date": "20220518", "market": "KOSDAQ", "name": "금융", "compare": -5.58, "fluc_ratio": -0.58, "high_price": 957.62, "last_price": 948.56, "low_price": 944.39, "month": "05", "start_price": 956.76, "total_price": 8278773.0, "volume": 20019.0, "volume_price": 36566.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.9, "per": 4.64}, {"date": "20220519", "market": "KOSDAQ", "name": "금융", "compare": -19.12, "fluc_ratio": -2.02, "high_price": 930.99, "last_price": 928.77, "low_price": 923.42, "month": "05", "start_price": 928.14, "total_price": 8106020.0, "volume": 27618.0, "volume_price": 45392.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.88, "per": 4.54}, {"date": "20220520", "market": "KOSDAQ", "name": "금융", "compare": 8.59, "fluc_ratio": 0.92, "high_price": 938.4, "last_price": 937.34, "low_price": 930.24, "month": "05", "start_price": 931.24, "total_price": 8181065.0, "volume": 18555.0, "volume_price": 39674.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 0.89, "per": 4.59}, {"date": "20220523", "market": "KOSDAQ", "name": "금융", "compare": -3.4, "fluc_ratio": -0.36, "high_price": 940.96, "last_price": 935.35, "low_price": 931.51, "month": "05", "start_price": 939.58, "total_price": 8163829.0, "volume": 22323.0, "volume_price": 43623.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.89, "per": 4.57}, {"date": "20220524", "market": "KOSDAQ", "name": "금융", "compare": -11.44, "fluc_ratio": -1.22, "high_price": 938.33, "last_price": 923.86, "low_price": 923.1, "month": "05", "start_price": 935.13, "total_price": 8063501.0, "volume": 24751.0, "volume_price": 72697.0, "year": "2022", "dividend_ratio": 1.69, "forward_per": "-", "pbr": 0.88, "per": 4.51}, {"date": "20220525", "market": "KOSDAQ", "name": "금융", "compare": 1.71, "fluc_ratio": 0.19, "high_price": 930.59, "last_price": 925.54, "low_price": 923.12, "month": "05", "start_price": 926.06, "total_price": 8078081.0, "volume": 15543.0, "volume_price": 41767.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.88, "per": 4.52}, {"date": "20220526", "market": "KOSDAQ", "name": "금융", "compare": 1.01, "fluc_ratio": 0.11, "high_price": 938.14, "last_price": 926.55, "low_price": 924.1, "month": "05", "start_price": 925.77, "total_price": 8099805.0, "volume": 34118.0, "volume_price": 62903.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.88, "per": 4.52}, {"date": "20220527", "market": "KOSDAQ", "name": "금융", "compare": 4.67, "fluc_ratio": 0.5, "high_price": 934.85, "last_price": 930.31, "low_price": 928.25, "month": "05", "start_price": 931.91, "total_price": 8132718.0, "volume": 13770.0, "volume_price": 26102.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.89, "per": 4.54}, {"date": "20220530", "market": "KOSDAQ", "name": "금융", "compare": 13.76, "fluc_ratio": 1.48, "high_price": 944.7, "last_price": 944.02, "low_price": 934.49, "month": "05", "start_price": 935.55, "total_price": 8252517.0, "volume": 16590.0, "volume_price": 50039.0, "year": "2022", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 0.9, "per": 4.62}, {"date": "20220531", "market": "KOSDAQ", "name": "금융", "compare": 2.8, "fluc_ratio": 0.3, "high_price": 948.08, "last_price": 947.08, "low_price": 940.51, "month": "05", "start_price": 946.41, "total_price": 8279466.0, "volume": 14584.0, "volume_price": 42690.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.9, "per": 4.64}, {"date": "20220602", "market": "KOSDAQ", "name": "금융", "compare": 0.07, "fluc_ratio": 0.01, "high_price": 949.29, "last_price": 947.6, "low_price": 940.51, "month": "06", "start_price": 945.42, "total_price": 8283816.0, "volume": 52784.0, "volume_price": 180632.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.9, "per": 4.63}, {"date": "20220603", "market": "KOSDAQ", "name": "금융", "compare": 0.62, "fluc_ratio": 0.07, "high_price": 952.14, "last_price": 947.67, "low_price": 944.48, "month": "06", "start_price": 950.47, "total_price": 8284535.0, "volume": 50162.0, "volume_price": 223029.0, "year": "2022", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 0.9, "per": 4.62}, {"date": "20220607", "market": "KOSDAQ", "name": "금융", "compare": -11.29, "fluc_ratio": -1.19, "high_price": 948.41, "last_price": 936.4, "low_price": 934.22, "month": "06", "start_price": 947.75, "total_price": 8186112.0, "volume": 71530.0, "volume_price": 183636.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.89, "per": 4.56}, {"date": "20220608", "market": "KOSDAQ", "name": "금융", "compare": 1.19, "fluc_ratio": 0.13, "high_price": 940.88, "last_price": 937.02, "low_price": 933.79, "month": "06", "start_price": 938.33, "total_price": 8172213.0, "volume": 46152.0, "volume_price": 245209.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.89, "per": 4.56}, {"date": "20220609", "market": "KOSDAQ", "name": "금융", "compare": -3.42, "fluc_ratio": -0.37, "high_price": 933.92, "last_price": 932.99, "low_price": 924.68, "month": "06", "start_price": 933.17, "total_price": 8136945.0, "volume": 63450.0, "volume_price": 112462.0, "year": "2022", "dividend_ratio": 1.67, "forward_per": "-", "pbr": 0.86, "per": 5.06}, {"date": "20220610", "market": "KOSDAQ", "name": "금융", "compare": -4.84, "fluc_ratio": -0.52, "high_price": 931.11, "last_price": 928.15, "low_price": 923.85, "month": "06", "start_price": 931.06, "total_price": 8094772.0, "volume": 64748.0, "volume_price": 171104.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.86, "per": 5.03}, {"date": "20220613", "market": "KOSDAQ", "name": "금융", "compare": -47.19, "fluc_ratio": -5.08, "high_price": 915.87, "last_price": 881.05, "low_price": 879.86, "month": "06", "start_price": 915.87, "total_price": 7684021.0, "volume": 28444.0, "volume_price": 88293.0, "year": "2022", "dividend_ratio": 1.78, "forward_per": "-", "pbr": 0.81, "per": 4.75}, {"date": "20220614", "market": "KOSDAQ", "name": "금융", "compare": -1.39, "fluc_ratio": -0.16, "high_price": 878.87, "last_price": 878.49, "low_price": 855.41, "month": "06", "start_price": 866.07, "total_price": 7661456.0, "volume": 83553.0, "volume_price": 330427.0, "year": "2022", "dividend_ratio": 1.79, "forward_per": "-", "pbr": 0.8, "per": 4.73}, {"date": "20220615", "market": "KOSDAQ", "name": "금융", "compare": -18.38, "fluc_ratio": -2.09, "high_price": 883.95, "last_price": 859.6, "low_price": 855.81, "month": "06", "start_price": 874.71, "total_price": 7496430.0, "volume": 124521.0, "volume_price": 365434.0, "year": "2022", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 0.79, "per": 4.63}, {"date": "20220616", "market": "KOSDAQ", "name": "금융", "compare": -2.01, "fluc_ratio": -0.23, "high_price": 879.26, "last_price": 857.59, "low_price": 856.69, "month": "06", "start_price": 869.09, "total_price": 7479490.0, "volume": 66479.0, "volume_price": 221004.0, "year": "2022", "dividend_ratio": 1.84, "forward_per": "-", "pbr": 0.78, "per": 4.61}, {"date": "20220617", "market": "KOSDAQ", "name": "금융", "compare": -8.32, "fluc_ratio": -0.97, "high_price": 849.27, "last_price": 849.27, "low_price": 833.0, "month": "06", "start_price": 842.68, "total_price": 7407638.0, "volume": 49116.0, "volume_price": 152587.0, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.78, "per": 4.58}, {"date": "20220620", "market": "KOSDAQ", "name": "금융", "compare": -26.65, "fluc_ratio": -3.13, "high_price": 857.29, "last_price": 824.49, "low_price": 816.16, "month": "06", "start_price": 856.1, "total_price": 7191240.0, "volume": 66301.0, "volume_price": 316736.0, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.75, "per": 4.42}, {"date": "20220621", "market": "KOSDAQ", "name": "금융", "compare": 9.23, "fluc_ratio": 1.12, "high_price": 837.58, "last_price": 833.72, "low_price": 820.56, "month": "06", "start_price": 827.6, "total_price": 7271966.0, "volume": 39611.0, "volume_price": 128365.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.76, "per": 4.47}, {"date": "20220622", "market": "KOSDAQ", "name": "금융", "compare": -33.76, "fluc_ratio": -4.05, "high_price": 837.08, "last_price": 799.24, "low_price": 796.52, "month": "06", "start_price": 833.42, "total_price": 6926562.0, "volume": 40203.0, "volume_price": 134653.0, "year": "2022", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 0.72, "per": 4.25}, {"date": "20220623", "market": "KOSDAQ", "name": "금융", "compare": -35.45, "fluc_ratio": -4.46, "high_price": 799.5, "last_price": 759.89, "low_price": 759.32, "month": "06", "start_price": 796.72, "total_price": 6603133.0, "volume": 42008.0, "volume_price": 101321.0, "year": "2022", "dividend_ratio": 2.09, "forward_per": "-", "pbr": 0.69, "per": 4.05}, {"date": "20220624", "market": "KOSDAQ", "name": "금융", "compare": 33.61, "fluc_ratio": 4.42, "high_price": 794.42, "last_price": 793.5, "low_price": 761.68, "month": "06", "start_price": 761.68, "total_price": 6908764.0, "volume": 53220.0, "volume_price": 94197.0, "year": "2022", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 0.72, "per": 4.25}, {"date": "20220627", "market": "KOSDAQ", "name": "금융", "compare": 18.2, "fluc_ratio": 2.29, "high_price": 814.4, "last_price": 811.7, "low_price": 791.73, "month": "06", "start_price": 795.95, "total_price": 7066081.0, "volume": 46720.0, "volume_price": 117928.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.74, "per": 4.36}, {"date": "20220628", "market": "KOSDAQ", "name": "금융", "compare": 8.29, "fluc_ratio": 1.02, "high_price": 820.24, "last_price": 820.24, "low_price": 807.05, "month": "06", "start_price": 812.13, "total_price": 7156750.0, "volume": 63229.0, "volume_price": 162456.0, "year": "2022", "dividend_ratio": 1.92, "forward_per": "-", "pbr": 0.75, "per": 4.4}, {"date": "20220629", "market": "KOSDAQ", "name": "금융", "compare": -12.78, "fluc_ratio": -1.56, "high_price": 810.8, "last_price": 807.46, "low_price": 800.65, "month": "06", "start_price": 810.8, "total_price": 7044637.0, "volume": 70397.0, "volume_price": 206226.0, "year": "2022", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 0.74, "per": 4.33}, {"date": "20220630", "market": "KOSDAQ", "name": "금융", "compare": -10.45, "fluc_ratio": -1.29, "high_price": 807.48, "last_price": 797.09, "low_price": 793.98, "month": "06", "start_price": 807.45, "total_price": 6955674.0, "volume": 60237.0, "volume_price": 163588.0, "year": "2022", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 0.73, "per": 4.27}, {"date": "20220701", "market": "KOSDAQ", "name": "금융", "compare": -13.29, "fluc_ratio": -1.67, "high_price": 802.85, "last_price": 783.8, "low_price": 778.09, "month": "07", "start_price": 799.52, "total_price": 6840088.0, "volume": 38707.0, "volume_price": 149419.0, "year": "2022", "dividend_ratio": 2.02, "forward_per": "-", "pbr": 0.71, "per": 4.19}, {"date": "20220704", "market": "KOSDAQ", "name": "금융", "compare": -12.01, "fluc_ratio": -1.53, "high_price": 791.08, "last_price": 771.79, "low_price": 764.98, "month": "07", "start_price": 786.36, "total_price": 6733923.0, "volume": 43647.0, "volume_price": 196775.0, "year": "2022", "dividend_ratio": 2.07, "forward_per": "-", "pbr": 0.7, "per": 4.09}, {"date": "20220705", "market": "KOSDAQ", "name": "금융", "compare": 25.09, "fluc_ratio": 3.26, "high_price": 795.01, "last_price": 795.01, "low_price": 776.2, "month": "07", "start_price": 776.2, "total_price": 6937495.0, "volume": 36688.0, "volume_price": 182125.0, "year": "2022", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 0.72, "per": 4.24}, {"date": "20220706", "market": "KOSDAQ", "name": "금융", "compare": -11.07, "fluc_ratio": -1.39, "high_price": 796.39, "last_price": 785.02, "low_price": 783.02, "month": "07", "start_price": 793.94, "total_price": 6849780.0, "volume": 23753.0, "volume_price": 109918.0, "year": "2022", "dividend_ratio": 2.02, "forward_per": "-", "pbr": 0.71, "per": 4.19}, {"date": "20220707", "market": "KOSDAQ", "name": "금융", "compare": 7.08, "fluc_ratio": 0.9, "high_price": 793.71, "last_price": 792.1, "low_price": 784.82, "month": "07", "start_price": 787.36, "total_price": 6911965.0, "volume": 35391.0, "volume_price": 141681.0, "year": "2022", "dividend_ratio": 2.0, "forward_per": "-", "pbr": 0.72, "per": 4.23}, {"date": "20220708", "market": "KOSDAQ", "name": "금융", "compare": 12.29, "fluc_ratio": 1.55, "high_price": 808.79, "last_price": 804.39, "low_price": 797.32, "month": "07", "start_price": 797.32, "total_price": 7020020.0, "volume": 52178.0, "volume_price": 151025.0, "year": "2022"}, {"date": "20220711", "market": "KOSDAQ", "name": "금융", "compare": -7.05, "fluc_ratio": -0.88, "high_price": 806.24, "last_price": 797.92, "low_price": 796.48, "month": "07", "start_price": 803.88, "total_price": 6964046.0, "volume": 60191.0, "volume_price": 244884.0, "year": "2022", "dividend_ratio": 1.99, "forward_per": "-", "pbr": 0.72, "per": 4.26}, {"date": "20220712", "market": "KOSDAQ", "name": "금융", "compare": -19.66, "fluc_ratio": -2.46, "high_price": 793.53, "last_price": 778.26, "low_price": 775.01, "month": "07", "start_price": 793.47, "total_price": 6792558.0, "volume": 35824.0, "volume_price": 130975.0, "year": "2022", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 0.71, "per": 4.14}, {"date": "20220713", "market": "KOSDAQ", "name": "금융", "compare": 4.09, "fluc_ratio": 0.53, "high_price": 785.58, "last_price": 782.35, "low_price": 770.86, "month": "07", "start_price": 777, "total_price": 6867631, "volume": 43711, "volume_price": 215504, "year": "2022", "dividend_ratio": 2.03, "forward_per": "-", "pbr": 0.71, "per": 4.16}, {"date": "20220714", "market": "KOSDAQ", "name": "금융", "compare": 0.0, "fluc_ratio": 0.0, "high_price": 785.76, "last_price": 782.35, "low_price": 776.94, "month": "07", "start_price": 780.79, "total_price": 6880176.0, "volume": 30851.0, "volume_price": 132226.0, "year": "2022", "dividend_ratio": 2.03, "forward_per": "-", "pbr": 0.71, "per": 4.17}, {"date": "20220715", "market": "KOSDAQ", "name": "금융", "compare": -3.85, "fluc_ratio": -0.49, "high_price": 787.49, "last_price": 778.69, "low_price": 767.38, "month": "07", "start_price": 786.46, "total_price": 6848367.0, "volume": 46220.0, "volume_price": 151531.0, "year": "2022", "dividend_ratio": 2.04, "forward_per": "-", "pbr": 0.71, "per": 4.15}, {"date": "20220718", "market": "KOSDAQ", "name": "금융", "compare": 23.94, "fluc_ratio": 3.08, "high_price": 802.44, "last_price": 801.76, "low_price": 785.52, "month": "07", "start_price": 785.52, "total_price": 7051181.0, "volume": 41776.0, "volume_price": 129315.0, "year": "2022", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.73, "per": 4.29}, {"date": "20220719", "market": "KOSDAQ", "name": "금융", "compare": 1.31, "fluc_ratio": 0.16, "high_price": 804.35, "last_price": 803.07, "low_price": 796.69, "month": "07", "start_price": 799.74, "total_price": 7063117.0, "volume": 21664.0, "volume_price": 96214.0, "year": "2022", "dividend_ratio": 1.97, "forward_per": "-", "pbr": 0.73, "per": 4.3}, {"date": "20220720", "market": "KOSDAQ", "name": "금융", "compare": 22.59, "fluc_ratio": 2.81, "high_price": 828.26, "last_price": 825.86, "low_price": 814.35, "month": "07", "start_price": 814.66, "total_price": 7263205.0, "volume": 87114.0, "volume_price": 418165.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.75, "per": 4.43}, {"date": "20220721", "market": "KOSDAQ", "name": "금융", "compare": 9.2, "fluc_ratio": 1.11, "high_price": 841.71, "last_price": 834.8, "low_price": 828.54, "month": "07", "start_price": 828.54, "total_price": 7342095.0, "volume": 72962.0, "volume_price": 280173.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.76, "per": 4.49}, {"date": "20220722", "market": "KOSDAQ", "name": "금융", "compare": -5.82, "fluc_ratio": -0.7, "high_price": 835.47, "last_price": 828.98, "low_price": 827.83, "month": "07", "start_price": 835.46, "total_price": 7300092.0, "volume": 49198.0, "volume_price": 163672.0, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.76, "per": 4.45}, {"date": "20220725", "market": "KOSDAQ", "name": "금융", "compare": 5.19, "fluc_ratio": 0.63, "high_price": 840.62, "last_price": 833.72, "low_price": 828.03, "month": "07", "start_price": 829.85, "total_price": 7341609.0, "volume": 55922.0, "volume_price": 275220.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.76, "per": 4.49}, {"date": "20220726", "market": "KOSDAQ", "name": "금융", "compare": -2.08, "fluc_ratio": -0.25, "high_price": 836.31, "last_price": 831.85, "low_price": 829.79, "month": "07", "start_price": 835.4, "total_price": 7327360.0, "volume": 40935.0, "volume_price": 173236.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.76, "per": 4.47}, {"date": "20220727", "market": "KOSDAQ", "name": "금융", "compare": -3.08, "fluc_ratio": -0.37, "high_price": 830.92, "last_price": 828.77, "low_price": 826.26, "month": "07", "start_price": 829.91, "total_price": 7298158.0, "volume": 23652.0, "volume_price": 89853.0, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.76, "per": 4.45}, {"date": "20220728", "market": "KOSDAQ", "name": "금융", "compare": 3.39, "fluc_ratio": 0.41, "high_price": 838.35, "last_price": 831.78, "low_price": 830.9, "month": "07", "start_price": 835.97, "total_price": 7314989.0, "volume": 26173.0, "volume_price": 99724.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.76, "per": 4.47}, {"date": "20220729", "market": "KOSDAQ", "name": "금융", "compare": 7.84, "fluc_ratio": 0.94, "high_price": 843.85, "last_price": 839.72, "low_price": 835.3, "month": "07", "start_price": 835.3, "total_price": 7373319.0, "volume": 24581.0, "volume_price": 88962.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.77, "per": 4.52}, {"date": "20220801", "market": "KOSDAQ", "name": "금융", "compare": -2.06, "fluc_ratio": -0.25, "high_price": 840.78, "last_price": 837.66, "low_price": 835.65, "month": "08", "start_price": 840.78, "total_price": 7357788.0, "volume": 21302.0, "volume_price": 80454.0, "year": "2022", "dividend_ratio": 1.88, "forward_per": "-", "pbr": 0.77, "per": 4.51}, {"date": "20220802", "market": "KOSDAQ", "name": "금융", "compare": -4.43, "fluc_ratio": -0.53, "high_price": 837.76, "last_price": 833.23, "low_price": 828.82, "month": "08", "start_price": 837.34, "total_price": 7315031.0, "volume": 26364.0, "volume_price": 103725.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.76, "per": 4.48}, {"date": "20220803", "market": "KOSDAQ", "name": "금융", "compare": 10.15, "fluc_ratio": 1.22, "high_price": 843.38, "last_price": 843.38, "low_price": 831.94, "month": "08", "start_price": 833.51, "total_price": 7403832.0, "volume": 25560.0, "volume_price": 145269.0, "year": "2022", "dividend_ratio": 1.87, "forward_per": "-", "pbr": 0.77, "per": 4.54}, {"date": "20220804", "market": "KOSDAQ", "name": "금융", "compare": 4.65, "fluc_ratio": 0.55, "high_price": 850.5, "last_price": 848.03, "low_price": 844.69, "month": "08", "start_price": 844.69, "total_price": 7455490.0, "volume": 31455.0, "volume_price": 118446.0, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.78, "per": 4.57}, {"date": "20220805", "market": "KOSDAQ", "name": "금융", "compare": 3.56, "fluc_ratio": 0.42, "high_price": 852.09, "last_price": 851.59, "low_price": 846.77, "month": "08", "start_price": 849.27, "total_price": 7487099, "volume": 27272, "volume_price": 156575, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.78, "per": 4.59}, {"date": "20220808", "market": "KOSDAQ", "name": "금융", "compare": -1.93, "fluc_ratio": -0.23, "high_price": 850.37, "last_price": 849.66, "low_price": 846.15, "month": "08", "start_price": 849.57, "total_price": 7469989.0, "volume": 25354.0, "volume_price": 158679.0, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.78, "per": 4.57}, {"date": "20220809", "market": "KOSDAQ", "name": "금융", "compare": 2.88, "fluc_ratio": 0.34, "high_price": 853.04, "last_price": 852.1, "low_price": 846.3, "month": "08", "start_price": 850.58, "total_price": 7491368.0, "volume": 19763.0, "volume_price": 88916.0, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.78, "per": 4.59}, {"date": "20220810", "market": "KOSDAQ", "name": "금융", "compare": -7.69, "fluc_ratio": -0.9, "high_price": 849.36, "last_price": 844.41, "low_price": 843.15, "month": "08", "start_price": 849.02, "total_price": 7423872.0, "volume": 20220.0, "volume_price": 105292.0, "year": "2022", "dividend_ratio": 1.86, "forward_per": "-", "pbr": 0.77, "per": 4.54}, {"date": "20220811", "market": "KOSDAQ", "name": "금융", "compare": 18.74, "fluc_ratio": 2.22, "high_price": 863.34, "last_price": 863.15, "low_price": 852.12, "month": "08", "start_price": 852.84, "total_price": 7588870, "volume": 20421, "volume_price": 116024, "year": "2022"}, {"date": "20220812", "market": "KOSDAQ", "name": "금융", "compare": 2.65, "fluc_ratio": 0.31, "high_price": 867.27, "last_price": 865.8, "low_price": 859.72, "month": "08", "start_price": 862.63, "total_price": 7611322.0, "volume": 25341.0, "volume_price": 120224.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.8, "per": 4.67}, {"date": "20220816", "market": "KOSDAQ", "name": "금융", "compare": -1.0, "fluc_ratio": -0.12, "high_price": 867.8, "last_price": 864.8, "low_price": 861.9, "month": "08", "start_price": 866.96, "total_price": 7602615.0, "volume": 12639.0, "volume_price": 45510.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.79, "per": 4.67}, {"date": "20220817", "market": "KOSDAQ", "name": "금융", "compare": -5.06, "fluc_ratio": -0.59, "high_price": 865.47, "last_price": 859.74, "low_price": 854.75, "month": "08", "start_price": 865.47, "total_price": 7558068.0, "volume": 11533.0, "volume_price": 40687.0, "year": "2022", "dividend_ratio": 1.83, "forward_per": "-", "pbr": 0.79, "per": 4.64}, {"date": "20220818", "market": "KOSDAQ", "name": "금융", "compare": 6.35, "fluc_ratio": 0.74, "high_price": 869.11, "last_price": 866.09, "low_price": 850.47, "month": "08", "start_price": 855.98, "total_price": 7613775.0, "volume": 32504.0, "volume_price": 103054.0, "year": "2022", "dividend_ratio": 1.81, "forward_per": "-", "pbr": 0.79, "per": 4.67}, {"date": "20220819", "market": "KOSDAQ", "name": "금융", "compare": -12.26, "fluc_ratio": -1.42, "high_price": 867.43, "last_price": 853.69, "low_price": 852.43, "month": "08", "start_price": 867.43, "total_price": 7504809.0, "volume": 18205.0, "volume_price": 62862.0, "year": "2022", "dividend_ratio": 1.85, "forward_per": "-", "pbr": 0.78, "per": 4.59}, {"date": "20220822", "market": "KOSDAQ", "name": "금융", "compare": -20.28, "fluc_ratio": -2.38, "high_price": 846.51, "last_price": 831.43, "low_price": 831.25, "month": "08", "start_price": 846.51, "total_price": 7296459.0, "volume": 36391.0, "volume_price": 117957.0, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.76, "per": 4.47}, {"date": "20220823", "market": "KOSDAQ", "name": "금융", "compare": -13.53, "fluc_ratio": -1.63, "high_price": 829.62, "last_price": 817.9, "low_price": 816.49, "month": "08", "start_price": 824.62, "total_price": 7176516.0, "volume": 36603.0, "volume_price": 92351.0, "year": "2022", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.75, "per": 4.39}, {"date": "20220824", "market": "KOSDAQ", "name": "금융", "compare": 5.72, "fluc_ratio": 0.7, "high_price": 826.17, "last_price": 823.62, "low_price": 814.63, "month": "08", "start_price": 819.35, "total_price": 7228135.0, "volume": 23383.0, "volume_price": 62075.0, "year": "2022", "dividend_ratio": 1.91, "forward_per": "-", "pbr": 0.75, "per": 4.42}, {"date": "20220825", "market": "KOSDAQ", "name": "금융", "compare": 8.06, "fluc_ratio": 0.98, "high_price": 831.68, "last_price": 831.68, "low_price": 823.99, "month": "08", "start_price": 824.02, "total_price": 7298960.0, "volume": 25432.0, "volume_price": 100848.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.76, "per": 4.47}, {"date": "20220826", "market": "KOSDAQ", "name": "금융", "compare": -1.03, "fluc_ratio": -0.12, "high_price": 836.44, "last_price": 831.69, "low_price": 829.33, "month": "08", "start_price": 835.05, "total_price": 7323105.0, "volume": 20431.0, "volume_price": 49416.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.76, "per": 4.47}, {"date": "20220829", "market": "KOSDAQ", "name": "금융", "compare": -15.3, "fluc_ratio": -1.84, "high_price": 818.67, "last_price": 816.39, "low_price": 808.81, "month": "08", "start_price": 815.44, "total_price": 7188652.0, "volume": 23978.0, "volume_price": 118801.0, "year": "2022", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.75, "per": 4.38}, {"date": "20220830", "market": "KOSDAQ", "name": "금융", "compare": 11.59, "fluc_ratio": 1.42, "high_price": 828.28, "last_price": 827.98, "low_price": 818.4, "month": "08", "start_price": 818.4, "total_price": 7290507.0, "volume": 17643.0, "volume_price": 67854.0, "year": "2022", "dividend_ratio": 1.9, "forward_per": "-", "pbr": 0.76, "per": 4.45}, {"date": "20220831", "market": "KOSDAQ", "name": "금융", "compare": 3.98, "fluc_ratio": 0.48, "high_price": 834.17, "last_price": 831.96, "low_price": 824.06, "month": "08", "start_price": 826.54, "total_price": 7325757.0, "volume": 15524.0, "volume_price": 54462.0, "year": "2022", "dividend_ratio": 1.89, "forward_per": "-", "pbr": 0.76, "per": 4.47}, {"date": "20220901", "market": "KOSDAQ", "name": "금융", "compare": -15.95, "fluc_ratio": -1.92, "high_price": 829.34, "last_price": 816.01, "low_price": 814.55, "month": "09", "start_price": 829.27, "total_price": 7185824.0, "volume": 16896.0, "volume_price": 103488.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.74, "per": 4.38}, {"date": "20220902", "market": "KOSDAQ", "name": "금융", "compare": -3.76, "fluc_ratio": -0.46, "high_price": 820.69, "last_price": 812.25, "low_price": 809.82, "month": "09", "start_price": 816.25, "total_price": 7148761.0, "volume": 13677.0, "volume_price": 50068.0, "year": "2022", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.74, "per": 4.35}, {"date": "20220905", "market": "KOSDAQ", "name": "금융", "compare": -8.13, "fluc_ratio": -1.0, "high_price": 811.3, "last_price": 804.12, "low_price": 800.0, "month": "09", "start_price": 810.06, "total_price": 7075801.0, "volume": 20307.0, "volume_price": 56928.0, "year": "2022", "dividend_ratio": 1.97, "forward_per": "-", "pbr": 0.73, "per": 4.3}, {"date": "20220906", "market": "KOSDAQ", "name": "금융", "compare": 9.83, "fluc_ratio": 1.22, "high_price": 814.29, "last_price": 813.95, "low_price": 806.13, "month": "09", "start_price": 806.13, "total_price": 7166980.0, "volume": 61442.0, "volume_price": 161193.0, "year": "2022", "dividend_ratio": 1.94, "forward_per": "-", "pbr": 0.74, "per": 4.36}, {"date": "20220907", "market": "KOSDAQ", "name": "금융", "compare": -13.35, "fluc_ratio": -1.64, "high_price": 813.52, "last_price": 800.6, "low_price": 796.47, "month": "09", "start_price": 811.28, "total_price": 7057340.0, "volume": 37077.0, "volume_price": 152178.0, "year": "2022", "dividend_ratio": 1.98, "forward_per": "-", "pbr": 0.73, "per": 4.28}, {"date": "20220908", "market": "KOSDAQ", "name": "금융", "compare": 6.25, "fluc_ratio": 0.78, "high_price": 810.02, "last_price": 806.85, "low_price": 804.67, "month": "09", "start_price": 804.67, "total_price": 7113194.0, "volume": 18024.0, "volume_price": 77274.0, "year": "2022", "dividend_ratio": 1.97, "forward_per": "-", "pbr": 0.73, "per": 4.31}, {"date": "20220913", "market": "KOSDAQ", "name": "금융", "compare": 16.04, "fluc_ratio": 1.99, "high_price": 824.6, "last_price": 822.89, "low_price": 817.61, "month": "09", "start_price": 817.61, "total_price": 7254555.0, "volume": 18309.0, "volume_price": 62603.0, "year": "2022", "dividend_ratio": 1.93, "forward_per": "-", "pbr": 0.75, "per": 4.4}, {"date": "20220914", "market": "KOSDAQ", "name": "금융", "compare": -5.8, "fluc_ratio": -0.7, "high_price": 817.24, "last_price": 817.09, "low_price": 798.38, "month": "09", "start_price": 806.07, "total_price": 7203293.0, "volume": 45785.0, "volume_price": 199435.0, "year": "2022", "dividend_ratio": 1.95, "forward_per": "-", "pbr": 0.74, "per": 4.35}, {"date": "20220915", "market": "KOSDAQ", "name": "금융", "compare": -4.18, "fluc_ratio": -0.51, "high_price": 820.16, "last_price": 812.91, "low_price": 812.13, "month": "09", "start_price": 818.41, "total_price": 7176711.0, "volume": 35406.0, "volume_price": 155623.0, "year": "2022", "dividend_ratio": 1.96, "forward_per": "-", "pbr": 0.74, "per": 4.33}, {"date": "20220916", "market": "KOSDAQ", "name": "금융", "compare": -9.04, "fluc_ratio": -1.11, "high_price": 810.23, "last_price": 803.87, "low_price": 801.98, "month": "09", "start_price": 809.73, "total_price": 7097040.0, "volume": 23188.0, "volume_price": 141196.0, "year": "2022", "dividend_ratio": 2.01, "forward_per": "-", "pbr": 0.71, "per": 4.82}, {"date": "20220919", "market": "KOSDAQ", "name": "금융", "compare": -25.02, "fluc_ratio": -3.11, "high_price": 810.89, "last_price": 778.85, "low_price": 776.78, "month": "09", "start_price": 806.89, "total_price": 10279199.0, "volume": 23220.0, "volume_price": 298193.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.94, "per": 9.0}, {"date": "20220920", "market": "KOSDAQ", "name": "금융", "compare": 0.65, "fluc_ratio": 0.08, "high_price": 787.8, "last_price": 779.5, "low_price": 777.05, "month": "09", "start_price": 786.23, "total_price": 10292108.0, "volume": 20168.0, "volume_price": 194850.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.94, "per": 9.0}, {"date": "20220921", "market": "KOSDAQ", "name": "금융", "compare": 4.22, "fluc_ratio": 0.54, "high_price": 787.15, "last_price": 783.72, "low_price": 774.99, "month": "09", "start_price": 778.32, "total_price": 10347631.0, "volume": 39954.0, "volume_price": 225546.0, "year": "2022", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.94, "per": 9.03}, {"date": "20220922", "market": "KOSDAQ", "name": "금융", "compare": 3.91, "fluc_ratio": 0.5, "high_price": 787.76, "last_price": 787.63, "low_price": 770.91, "month": "09", "start_price": 781.78, "total_price": 10410007.0, "volume": 51680.0, "volume_price": 299416.0, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.94, "per": 9.08}, {"date": "20220923", "market": "KOSDAQ", "name": "금융", "compare": -21.12, "fluc_ratio": -2.68, "high_price": 788.77, "last_price": 766.51, "low_price": 764.58, "month": "09", "start_price": 784.76, "total_price": 10130874.0, "volume": 37829.0, "volume_price": 318214.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.92, "per": 8.81}, {"date": "20220926", "market": "KOSDAQ", "name": "금융", "compare": -40.08, "fluc_ratio": -5.23, "high_price": 755.68, "last_price": 726.43, "low_price": 723.94, "month": "09", "start_price": 755.68, "total_price": 9592580.0, "volume": 61752.0, "volume_price": 405215.0, "year": "2022", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.86, "per": 8.3}, {"date": "20220927", "market": "KOSDAQ", "name": "금융", "compare": 1.2, "fluc_ratio": 0.17, "high_price": 730.76, "last_price": 727.63, "low_price": 708.27, "month": "09", "start_price": 729.19, "total_price": 9622223.0, "volume": 29450.0, "volume_price": 235566.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.87, "per": 8.36}, {"date": "20220928", "market": "KOSDAQ", "name": "금융", "compare": -30.43, "fluc_ratio": -4.17, "high_price": 731.18, "last_price": 699.48, "low_price": 696.02, "month": "09", "start_price": 727.05, "total_price": 9249992.0, "volume": 63832.0, "volume_price": 424261.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.83, "per": 7.99}, {"date": "20220929", "market": "KOSDAQ", "name": "금융", "compare": -6.85, "fluc_ratio": -0.98, "high_price": 717.22, "last_price": 692.63, "low_price": 692.05, "month": "09", "start_price": 708.34, "total_price": 9188915.0, "volume": 46978.0, "volume_price": 338483.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.82, "per": 7.93}, {"date": "20220930", "market": "KOSDAQ", "name": "금융", "compare": -6.32, "fluc_ratio": -0.91, "high_price": 694.46, "last_price": 685.85, "low_price": 681.62, "month": "09", "start_price": 683.74, "total_price": 9099134.0, "volume": 34368.0, "volume_price": 315721.0, "year": "2022", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 0.82, "per": 7.87}, {"date": "20221004", "market": "KOSDAQ", "name": "금융", "compare": 13.29, "fluc_ratio": 1.94, "high_price": 699.94, "last_price": 699.14, "low_price": 691.65, "month": "10", "start_price": 695.27, "total_price": 9275505.0, "volume": 23326.0, "volume_price": 167276.0, "year": "2022", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.84, "per": 8.04}, {"date": "20221005", "market": "KOSDAQ", "name": "금융", "compare": -13.5, "fluc_ratio": -1.93, "high_price": 712.97, "last_price": 685.87, "low_price": 683.02, "month": "10", "start_price": 708.41, "total_price": 9099662.0, "volume": 20887.0, "volume_price": 185946.0, "year": "2022", "dividend_ratio": 1.65, "forward_per": "-", "pbr": 0.82, "per": 7.88}, {"date": "20221006", "market": "KOSDAQ", "name": "금융", "compare": 25.09, "fluc_ratio": 3.66, "high_price": 712.07, "last_price": 710.96, "low_price": 690.09, "month": "10", "start_price": 690.09, "total_price": 9455971.0, "volume": 30032.0, "volume_price": 139212.0, "year": "2022", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.85, "per": 8.2}, {"date": "20221007", "market": "KOSDAQ", "name": "금융", "compare": -4.45, "fluc_ratio": -0.63, "high_price": 716.53, "last_price": 706.51, "low_price": 702.28, "month": "10", "start_price": 705.93, "total_price": 9396679.0, "volume": 55869.0, "volume_price": 190457.0, "year": "2022", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.85, "per": 8.14}, {"date": "20221011", "market": "KOSDAQ", "name": "금융", "compare": -25.05, "fluc_ratio": -3.55, "high_price": 695.63, "last_price": 681.46, "low_price": 679.84, "month": "10", "start_price": 695.47, "total_price": 9067746.0, "volume": 33753.0, "volume_price": 198889.0, "year": "2022", "dividend_ratio": 1.66, "forward_per": "-", "pbr": 0.82, "per": 7.84}, {"date": "20221012", "market": "KOSDAQ", "name": "금융", "compare": 5.39, "fluc_ratio": 0.79, "high_price": 692.4, "last_price": 686.85, "low_price": 677.88, "month": "10", "start_price": 684.3, "total_price": 9141261.0, "volume": 29421.0, "volume_price": 193984.0, "year": "2022", "dividend_ratio": 1.64, "forward_per": "-", "pbr": 0.82, "per": 7.91}, {"date": "20221013", "market": "KOSDAQ", "name": "금융", "compare": -14.69, "fluc_ratio": -2.14, "high_price": 684.82, "last_price": 672.16, "low_price": 670.2, "month": "10", "start_price": 684.53, "total_price": 8942192.0, "volume": 23709.0, "volume_price": 145067.0, "year": "2022", "dividend_ratio": 1.68, "forward_per": "-", "pbr": 0.81, "per": 7.74}, {"date": "20221014", "market": "KOSDAQ", "name": "금융", "compare": 30.54, "fluc_ratio": 4.54, "high_price": 703.14, "last_price": 702.7, "low_price": 683.3, "month": "10", "start_price": 683.3, "total_price": 9342593.0, "volume": 17670.0, "volume_price": 157374.0, "year": "2022", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.85, "per": 8.13}, {"date": "20221017", "market": "KOSDAQ", "name": "금융", "compare": 22.79, "fluc_ratio": 3.24, "high_price": 726.18, "last_price": 725.49, "low_price": 692.75, "month": "10", "start_price": 696.83, "total_price": 9644684.0, "volume": 17206.0, "volume_price": 207099.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.87, "per": 8.41}, {"date": "20221018", "market": "KOSDAQ", "name": "금융", "compare": 14.28, "fluc_ratio": 1.97, "high_price": 745.38, "last_price": 739.77, "low_price": 723.39, "month": "10", "start_price": 737.56, "total_price": 9808091.0, "volume": 40828.0, "volume_price": 372799.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.89, "per": 8.59}, {"date": "20221019", "market": "KOSDAQ", "name": "금융", "compare": 4.38, "fluc_ratio": 0.59, "high_price": 761.27, "last_price": 744.15, "low_price": 738.38, "month": "10", "start_price": 738.38, "total_price": 9855655.0, "volume": 23387.0, "volume_price": 313655.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.9, "per": 8.64}, {"date": "20221020", "market": "KOSDAQ", "name": "금융", "compare": -10.74, "fluc_ratio": -1.44, "high_price": 748.01, "last_price": 733.41, "low_price": 727.55, "month": "10", "start_price": 742.81, "total_price": 9777963.0, "volume": 38915.0, "volume_price": 212631.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.89, "per": 8.51}, {"date": "20221021", "market": "KOSDAQ", "name": "금융", "compare": -4.72, "fluc_ratio": -0.64, "high_price": 746.56, "last_price": 728.69, "low_price": 726.69, "month": "10", "start_price": 732.67, "total_price": 9714816.0, "volume": 22469.0, "volume_price": 193027.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.88, "per": 8.46}, {"date": "20221024", "market": "KOSDAQ", "name": "금융", "compare": 7.26, "fluc_ratio": 1.0, "high_price": 744.59, "last_price": 735.95, "low_price": 733.36, "month": "10", "start_price": 740.94, "total_price": 9809875.0, "volume": 16991.0, "volume_price": 111717.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.89, "per": 8.55}, {"date": "20221025", "market": "KOSDAQ", "name": "금융", "compare": 0.08, "fluc_ratio": 0.01, "high_price": 751.5, "last_price": 736.03, "low_price": 730.83, "month": "10", "start_price": 741.32, "total_price": 9812938.0, "volume": 103879.0, "volume_price": 402697.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.89, "per": 8.54}, {"date": "20221026", "market": "KOSDAQ", "name": "금융", "compare": -1.14, "fluc_ratio": -0.15, "high_price": 743.82, "last_price": 734.89, "low_price": 734.17, "month": "10", "start_price": 740.05, "total_price": 9848328.0, "volume": 61935.0, "volume_price": 245746.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.89, "per": 8.53}, {"date": "20221027", "market": "KOSDAQ", "name": "금융", "compare": 9.62, "fluc_ratio": 1.31, "high_price": 745.27, "last_price": 744.51, "low_price": 736.24, "month": "10", "start_price": 740.44, "total_price": 9960309.0, "volume": 49759.0, "volume_price": 275316.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.9, "per": 8.66}, {"date": "20221028", "market": "KOSDAQ", "name": "금융", "compare": -10.56, "fluc_ratio": -1.42, "high_price": 742.51, "last_price": 733.95, "low_price": 733.65, "month": "10", "start_price": 738.6, "total_price": 9826756.0, "volume": 44468.0, "volume_price": 205114.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.89, "per": 8.53}, {"date": "20221031", "market": "KOSDAQ", "name": "금융", "compare": 4.79, "fluc_ratio": 0.65, "high_price": 741.2, "last_price": 738.74, "low_price": 730.54, "month": "10", "start_price": 739.57, "total_price": 9878180.0, "volume": 21673.0, "volume_price": 122167.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.89, "per": 8.59}, {"date": "20221101", "market": "KOSDAQ", "name": "금융", "compare": 1.3, "fluc_ratio": 0.18, "high_price": 742.27, "last_price": 740.04, "low_price": 734.65, "month": "11", "start_price": 739.62, "total_price": 9895819.0, "volume": 27188.0, "volume_price": 147701.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.89, "per": 8.6}, {"date": "20221102", "market": "KOSDAQ", "name": "금융", "compare": -12.55, "fluc_ratio": -1.7, "high_price": 740.39, "last_price": 727.49, "low_price": 720.4, "month": "11", "start_price": 738.43, "total_price": 9736232.0, "volume": 23289.0, "volume_price": 203743.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.88, "per": 8.45}, {"date": "20221103", "market": "KOSDAQ", "name": "금융", "compare": 6.45, "fluc_ratio": 0.89, "high_price": 736.08, "last_price": 733.94, "low_price": 716.81, "month": "11", "start_price": 716.89, "total_price": 9840694.0, "volume": 44749.0, "volume_price": 225813.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.89, "per": 8.53}, {"date": "20221104", "market": "KOSDAQ", "name": "금융", "compare": 0.3, "fluc_ratio": 0.04, "high_price": 738.18, "last_price": 734.24, "low_price": 727.56, "month": "11", "start_price": 733.33, "total_price": 9844979.0, "volume": 54268.0, "volume_price": 247227.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.89, "per": 8.54}, {"date": "20221107", "market": "KOSDAQ", "name": "금융", "compare": 11.59, "fluc_ratio": 1.58, "high_price": 746.61, "last_price": 745.83, "low_price": 729.47, "month": "11", "start_price": 735.24, "total_price": 10000516.0, "volume": 67447.0, "volume_price": 266995.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.9, "per": 8.69}, {"date": "20221108", "market": "KOSDAQ", "name": "금융", "compare": -2.89, "fluc_ratio": -0.39, "high_price": 746.29, "last_price": 742.94, "low_price": 735.68, "month": "11", "start_price": 745.44, "total_price": 9958558.0, "volume": 23720.0, "volume_price": 167439.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.9, "per": 8.65}, {"date": "20221109", "market": "KOSDAQ", "name": "금융", "compare": -1.05, "fluc_ratio": -0.14, "high_price": 747.42, "last_price": 741.89, "low_price": 738.71, "month": "11", "start_price": 742.02, "total_price": 9947940.0, "volume": 51123.0, "volume_price": 241132.0, "year": "2022", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.9, "per": 8.64}, {"date": "20221110", "market": "KOSDAQ", "name": "금융", "compare": -10.31, "fluc_ratio": -1.39, "high_price": 740.73, "last_price": 731.58, "low_price": 730.73, "month": "11", "start_price": 734.87, "total_price": 9810167.0, "volume": 18137.0, "volume_price": 146458.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.89, "per": 8.51}, {"date": "20221111", "market": "KOSDAQ", "name": "금융", "compare": 16.14, "fluc_ratio": 2.21, "high_price": 753.68, "last_price": 747.72, "low_price": 742.97, "month": "11", "start_price": 746.86, "total_price": 10024886.0, "volume": 48814.0, "volume_price": 294700.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.91, "per": 8.71}, {"date": "20221114", "market": "KOSDAQ", "name": "금융", "compare": 5.07, "fluc_ratio": 0.68, "high_price": 758.44, "last_price": 752.79, "low_price": 749.62, "month": "11", "start_price": 749.7, "total_price": 10092390.0, "volume": 40913.0, "volume_price": 213662.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.91, "per": 8.78}, {"date": "20221115", "market": "KOSDAQ", "name": "금융", "compare": 2.13, "fluc_ratio": 0.28, "high_price": 754.92, "last_price": 754.92, "low_price": 745.98, "month": "11", "start_price": 754.17, "total_price": 10117844.0, "volume": 53278.0, "volume_price": 264770.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.92, "per": 8.8}, {"date": "20221116", "market": "KOSDAQ", "name": "금융", "compare": -6.38, "fluc_ratio": -0.85, "high_price": 755.85, "last_price": 748.54, "low_price": 741.36, "month": "11", "start_price": 755.8, "total_price": 10035511.0, "volume": 27447.0, "volume_price": 157962.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.91, "per": 8.72}, {"date": "20221117", "market": "KOSDAQ", "name": "금융", "compare": -12.56, "fluc_ratio": -1.68, "high_price": 749.31, "last_price": 735.98, "low_price": 735.98, "month": "11", "start_price": 745.83, "total_price": 9867335.0, "volume": 25080.0, "volume_price": 129031.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.89, "per": 8.56}, {"date": "20221118", "market": "KOSDAQ", "name": "금융", "compare": -4.91, "fluc_ratio": -0.67, "high_price": 743.9, "last_price": 731.07, "low_price": 729.53, "month": "11", "start_price": 737.68, "total_price": 9800619.0, "volume": 20129.0, "volume_price": 102198.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.88, "per": 8.5}, {"date": "20221121", "market": "KOSDAQ", "name": "금융", "compare": -12.59, "fluc_ratio": -1.72, "high_price": 731.47, "last_price": 718.48, "low_price": 717.6, "month": "11", "start_price": 730.66, "total_price": 9633132.0, "volume": 27906.0, "volume_price": 137860.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.87, "per": 8.35}, {"date": "20221122", "market": "KOSDAQ", "name": "금융", "compare": -6.94, "fluc_ratio": -0.97, "high_price": 721.35, "last_price": 711.54, "low_price": 710.69, "month": "11", "start_price": 713.68, "total_price": 9539736.0, "volume": 18853.0, "volume_price": 107520.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.86, "per": 8.26}, {"date": "20221123", "market": "KOSDAQ", "name": "금융", "compare": 24.8, "fluc_ratio": 3.49, "high_price": 736.34, "last_price": 736.34, "low_price": 716.88, "month": "11", "start_price": 716.88, "total_price": 9871798.0, "volume": 15525.0, "volume_price": 114368.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.89, "per": 8.58}, {"date": "20221124", "market": "KOSDAQ", "name": "금융", "compare": 11.55, "fluc_ratio": 1.57, "high_price": 748.81, "last_price": 747.89, "low_price": 741.43, "month": "11", "start_price": 741.84, "total_price": 10026275.0, "volume": 18296.0, "volume_price": 103947.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.91, "per": 8.72}, {"date": "20221125", "market": "KOSDAQ", "name": "금융", "compare": -3.32, "fluc_ratio": -0.44, "high_price": 755.81, "last_price": 744.57, "low_price": 743.89, "month": "11", "start_price": 747.07, "total_price": 9989769.0, "volume": 17149.0, "volume_price": 109569.0, "year": "2022", "dividend_ratio": 1.49, "forward_per": "-", "pbr": 0.9, "per": 8.68}, {"date": "20221128", "market": "KOSDAQ", "name": "금융", "compare": -7.87, "fluc_ratio": -1.06, "high_price": 743.38, "last_price": 736.7, "low_price": 735.61, "month": "11", "start_price": 743.21, "total_price": 9886702.0, "volume": 23074.0, "volume_price": 150478.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.89, "per": 8.58}, {"date": "20221129", "market": "KOSDAQ", "name": "금융", "compare": 16.71, "fluc_ratio": 2.27, "high_price": 753.88, "last_price": 753.41, "low_price": 735.91, "month": "11", "start_price": 736.51, "total_price": 10111452.0, "volume": 36157.0, "volume_price": 209184.0, "year": "2022", "dividend_ratio": 1.47, "forward_per": "-", "pbr": 0.92, "per": 8.8}, {"date": "20221130", "market": "KOSDAQ", "name": "금융", "compare": 11.52, "fluc_ratio": 1.53, "high_price": 767.52, "last_price": 764.93, "low_price": 751.72, "month": "11", "start_price": 752.9, "total_price": 10278735.0, "volume": 19238.0, "volume_price": 176720.0, "year": "2022", "dividend_ratio": 1.45, "forward_per": "-", "pbr": 0.93, "per": 8.95}, {"date": "20221201", "market": "KOSDAQ", "name": "금융", "compare": 7.78, "fluc_ratio": 1.02, "high_price": 776.49, "last_price": 772.71, "low_price": 769.92, "month": "12", "start_price": 774.14, "total_price": 10395760.0, "volume": 20176.0, "volume_price": 129895.0, "year": "2022", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.94, "per": 9.04}, {"date": "20221202", "market": "KOSDAQ", "name": "금융", "compare": -12.99, "fluc_ratio": -1.68, "high_price": 772.94, "last_price": 759.86, "low_price": 756.26, "month": "12", "start_price": 772.46, "total_price": 10222431.0, "volume": 33950.0, "volume_price": 239864.0, "year": "2022", "dividend_ratio": 1.46, "forward_per": "-", "pbr": 0.92, "per": 8.87}, {"date": "20221205", "market": "KOSDAQ", "name": "금융", "compare": -9.75, "fluc_ratio": -1.28, "high_price": 764.37, "last_price": 750.11, "low_price": 747.64, "month": "12", "start_price": 763.21, "total_price": 10106106.0, "volume": 32641.0, "volume_price": 160392.0, "year": "2022", "dividend_ratio": 1.48, "forward_per": "-", "pbr": 0.91, "per": 8.75}, {"date": "20221206", "market": "KOSDAQ", "name": "금융", "compare": -12.16, "fluc_ratio": -1.62, "high_price": 745.13, "last_price": 737.95, "low_price": 737.21, "month": "12", "start_price": 744.03, "total_price": 9952835.0, "volume": 45866.0, "volume_price": 196811.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.9, "per": 8.61}, {"date": "20221207", "market": "KOSDAQ", "name": "금융", "compare": -2.6, "fluc_ratio": -0.35, "high_price": 743.3, "last_price": 735.35, "low_price": 733.05, "month": "12", "start_price": 734.19, "total_price": 9918461.0, "volume": 52820.0, "volume_price": 235055.0, "year": "2022", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.89, "per": 8.58}, {"date": "20221208", "market": "KOSDAQ", "name": "금융", "compare": -12.6, "fluc_ratio": -1.71, "high_price": 735.49, "last_price": 722.75, "low_price": 721.21, "month": "12", "start_price": 734.48, "total_price": 9735883.0, "volume": 24722.0, "volume_price": 114805.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.88, "per": 8.41}, {"date": "20221209", "market": "KOSDAQ", "name": "금융", "compare": -6.14, "fluc_ratio": -0.85, "high_price": 728.03, "last_price": 716.61, "low_price": 713.4, "month": "12", "start_price": 726.73, "total_price": 9653385.0, "volume": 32373.0, "volume_price": 177689.0, "year": "2022", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.86, "per": 8.32}, {"date": "20221212", "market": "KOSDAQ", "name": "금융", "compare": -1.47, "fluc_ratio": -0.21, "high_price": 723.23, "last_price": 714.03, "low_price": 712.23, "month": "12", "start_price": 715.64, "total_price": 9621878.0, "volume": 36495.0, "volume_price": 156913.0, "year": "2022", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.86, "per": 8.29}, {"date": "20221213", "market": "KOSDAQ", "name": "금융", "compare": -0.37, "fluc_ratio": -0.05, "high_price": 724.07, "last_price": 713.66, "low_price": 710.62, "month": "12", "start_price": 716.7, "total_price": 9614107.0, "volume": 25970.0, "volume_price": 169966.0, "year": "2022", "dividend_ratio": 1.57, "forward_per": "-", "pbr": 0.86, "per": 8.28}, {"date": "20221214", "market": "KOSDAQ", "name": "금융", "compare": 17.27, "fluc_ratio": 2.42, "high_price": 730.93, "last_price": 730.93, "low_price": 714.64, "month": "12", "start_price": 715.56, "total_price": 9846240.0, "volume": 19975.0, "volume_price": 138427.0, "year": "2022", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.88, "per": 8.51}, {"date": "20221215", "market": "KOSDAQ", "name": "금융", "compare": -1.33, "fluc_ratio": -0.18, "high_price": 736.16, "last_price": 729.6, "low_price": 725.22, "month": "12", "start_price": 727.07, "total_price": 9828358.0, "volume": 63367.0, "volume_price": 251570.0, "year": "2022", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.88, "per": 8.49}, {"date": "20221216", "market": "KOSDAQ", "name": "금융", "compare": -10.55, "fluc_ratio": -1.45, "high_price": 724.11, "last_price": 719.05, "low_price": 716.6, "month": "12", "start_price": 718.65, "total_price": 9709992.0, "volume": 30949.0, "volume_price": 172275.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.84, "per": 14.95}, {"date": "20221219", "market": "KOSDAQ", "name": "금융", "compare": -1.63, "fluc_ratio": -0.23, "high_price": 721.75, "last_price": 717.42, "low_price": 709.49, "month": "12", "start_price": 714.94, "total_price": 9688157.0, "volume": 21370.0, "volume_price": 99742.0, "year": "2022", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.84, "per": 14.92}, {"date": "20221220", "market": "KOSDAQ", "name": "금융", "compare": -0.61, "fluc_ratio": -0.09, "high_price": 722.87, "last_price": 717.03, "low_price": 713.74, "month": "12", "start_price": 716.47, "total_price": 9689949.0, "volume": 41994.0, "volume_price": 215689.0, "year": "2022", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.84, "per": 14.92}, {"date": "20221221", "market": "KOSDAQ", "name": "금융", "compare": 3.99, "fluc_ratio": 0.56, "high_price": 724.78, "last_price": 720.95, "low_price": 717.56, "month": "12", "start_price": 722.96, "total_price": 9742714.0, "volume": 17303.0, "volume_price": 107132.0, "year": "2022", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.84, "per": 15.01}, {"date": "20221222", "market": "KOSDAQ", "name": "금융", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.85, "per": 15.13, "compare": 5.16, "fluc_ratio": 0.72, "high_price": 726.85, "last_price": 726.11, "low_price": 721.78, "month": "12", "start_price": 722.66, "total_price": 9820909.0, "volume": 18445.0, "volume_price": 104669.0, "year": "2022"}, {"date": "20221223", "market": "KOSDAQ", "name": "금융", "compare": -17.68, "fluc_ratio": -2.43, "high_price": 719.16, "last_price": 708.43, "low_price": 706.46, "month": "12", "start_price": 717.96, "total_price": 9572839.0, "volume": 31998.0, "volume_price": 181297.0, "year": "2022"}, {"date": "20221226", "market": "KOSDAQ", "name": "금융", "compare": 7.26, "fluc_ratio": 1.03, "high_price": 716.76, "last_price": 714.85, "low_price": 706.29, "month": "12", "start_price": 709.43, "total_price": 9652045.0, "volume": 80059.0, "volume_price": 311601.0, "year": "2022", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.83, "per": 14.87}, {"date": "20221227", "market": "KOSDAQ", "name": "금융", "compare": 8.66, "fluc_ratio": 1.21, "high_price": 728.9, "last_price": 723.51, "low_price": 716.96, "month": "12", "start_price": 716.96, "total_price": 9779752.0, "volume": 72247.0, "volume_price": 315675.0, "year": "2022", "dividend_ratio": 1.54, "forward_per": "-", "pbr": 0.85, "per": 15.06}, {"date": "20221228", "market": "KOSDAQ", "name": "금융", "compare": -17.04, "fluc_ratio": -2.35, "high_price": 718.95, "last_price": 706.6, "low_price": 701.57, "month": "12", "start_price": 718.49, "total_price": 9472101.0, "volume": 42361.0, "volume_price": 248779.0, "year": "2022", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.82, "per": 14.68}, {"date": "20221229", "market": "KOSDAQ", "name": "금융", "compare": -14.78, "fluc_ratio": -2.09, "high_price": 706.59, "last_price": 691.82, "low_price": 689.61, "month": "12", "start_price": 705.68, "total_price": 9263809.0, "volume": 34647.0, "volume_price": 154806.0, "year": "2022", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.81, "per": 14.34}, {"date": "20230102", "market": "KOSDAQ", "name": "금융", "compare": -0.9, "fluc_ratio": -0.13, "high_price": 703.87, "last_price": 690.92, "low_price": 687.39, "month": "01", "start_price": 697.32, "total_price": 9246082.0, "volume": 40009.0, "volume_price": 128111.0, "year": "2023", "dividend_ratio": 1.62, "forward_per": "-", "pbr": 0.8, "per": 14.33}, {"date": "20230103", "market": "KOSDAQ", "name": "금융", "compare": 4.71, "fluc_ratio": 0.68, "high_price": 695.63, "last_price": 695.63, "low_price": 679.91, "month": "01", "start_price": 689.05, "total_price": 9305051.0, "volume": 25925.0, "volume_price": 123156.0, "year": "2023", "dividend_ratio": 1.61, "forward_per": "-", "pbr": 0.81, "per": 14.43}, {"date": "20230104", "market": "KOSDAQ", "name": "금융", "compare": 5.88, "fluc_ratio": 0.85, "high_price": 701.96, "last_price": 701.51, "low_price": 685.75, "month": "01", "start_price": 688.55, "total_price": 9384145.0, "volume": 19984.0, "volume_price": 83703.0, "year": "2023", "dividend_ratio": 1.59, "forward_per": "-", "pbr": 0.82, "per": 14.56}, {"date": "20230105", "market": "KOSDAQ", "name": "금융", "compare": -1.96, "fluc_ratio": -0.28, "high_price": 708.73, "last_price": 699.55, "low_price": 698.86, "month": "01", "start_price": 704.98, "total_price": 9363043.0, "volume": 37462.0, "volume_price": 110552.0, "year": "2023", "dividend_ratio": 1.6, "forward_per": "-", "pbr": 0.82, "per": 14.52}, {"date": "20230106", "market": "KOSDAQ", "name": "금융", "compare": 6.86, "fluc_ratio": 0.98, "high_price": 710.84, "last_price": 706.41, "low_price": 695.57, "month": "01", "start_price": 696.92, "total_price": 9458170.0, "volume": 32028.0, "volume_price": 102009.0, "year": "2023", "dividend_ratio": 1.58, "forward_per": "-", "pbr": 0.82, "per": 14.68}, {"date": "20230109", "market": "KOSDAQ", "name": "금융", "compare": 13.12, "fluc_ratio": 1.86, "high_price": 720.57, "last_price": 719.53, "low_price": 713.27, "month": "01", "start_price": 713.27, "total_price": 9635181.0, "volume": 102593.0, "volume_price": 397956.0, "year": "2023", "dividend_ratio": 1.55, "forward_per": "-", "pbr": 0.84, "per": 14.96}, {"date": "20230110", "market": "KOSDAQ", "name": "금융", "compare": -4.86, "fluc_ratio": -0.68, "high_price": 724.2, "last_price": 714.67, "low_price": 713.22, "month": "01", "start_price": 721.58, "total_price": 9570057.0, "volume": 52274.0, "volume_price": 171382.0, "year": "2023", "dividend_ratio": 1.56, "forward_per": "-", "pbr": 0.83, "per": 14.85}, {"date": "20230111", "market": "KOSDAQ", "name": "금융", "compare": 18.39, "fluc_ratio": 2.57, "high_price": 733.18, "last_price": 733.06, "low_price": 718.03, "month": "01", "start_price": 718.67, "total_price": 9817861.0, "volume": 40419.0, "volume_price": 165985.0, "year": "2023"}, {"date": "20230112", "market": "KOSDAQ", "name": "금융", "compare": 2.19, "fluc_ratio": 0.3, "high_price": 739.58, "last_price": 735.25, "low_price": 733.82, "month": "01", "start_price": 736.56, "total_price": 9847721.0, "volume": 67715.0, "volume_price": 216774.0, "year": "2023"}, {"date": "20230113", "market": "KOSDAQ", "name": "금융", "compare": 0.12, "fluc_ratio": 0.02, "high_price": 740.59, "last_price": 735.37, "low_price": 733.96, "month": "01", "start_price": 737.55, "total_price": 9850453.0, "volume": 36521.0, "volume_price": 140809.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.86, "per": 15.33}, {"date": "20230116", "market": "KOSDAQ", "name": "금융", "compare": 7.01, "fluc_ratio": 0.95, "high_price": 747.22, "last_price": 742.38, "low_price": 737.8, "month": "01", "start_price": 739.33, "total_price": 9944286.0, "volume": 63500.0, "volume_price": 158016.0, "year": "2023", "dividend_ratio": 1.5, "forward_per": "-", "pbr": 0.87, "per": 15.49}, {"date": "20230117", "market": "KOSDAQ", "name": "금융", "compare": -4.83, "fluc_ratio": -0.65, "high_price": 747.35, "last_price": 737.55, "low_price": 734.0, "month": "01", "start_price": 744.38, "total_price": 9880075.0, "volume": 37261.0, "volume_price": 121737.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.86, "per": 15.38}, {"date": "20230118", "market": "KOSDAQ", "name": "금융", "compare": 0.43, "fluc_ratio": 0.06, "high_price": 747.13, "last_price": 737.98, "low_price": 737.04, "month": "01", "start_price": 744.22, "total_price": 9885616.0, "volume": 75628.0, "volume_price": 273172.0, "year": "2023", "dividend_ratio": 1.51, "forward_per": "-", "pbr": 0.86, "per": 15.39}, {"date": "20230119", "market": "KOSDAQ", "name": "금융", "compare": -10.04, "fluc_ratio": -1.36, "high_price": 732.69, "last_price": 727.94, "low_price": 724.74, "month": "01", "start_price": 732.69, "total_price": 9752852.0, "volume": 19739.0, "volume_price": 93479.0, "year": "2023", "dividend_ratio": 1.53, "forward_per": "-", "pbr": 0.85, "per": 15.16}, {"date": "20230120", "market": "KOSDAQ", "name": "금융", "compare": 6.5, "fluc_ratio": 0.89, "high_price": 735.3, "last_price": 734.44, "low_price": 725.53, "month": "01", "start_price": 726.61, "total_price": 9839083.0, "volume": 22128.0, "volume_price": 98857.0, "year": "2023", "dividend_ratio": 1.52, "forward_per": "-", "pbr": 0.86, "per": 15.3}, {"date": "20230125", "market": "KOSDAQ", "name": "금융", "compare": 20.64, "fluc_ratio": 2.81, "high_price": 757.0, "last_price": 755.08, "low_price": 742.27, "month": "01", "start_price": 742.27, "total_price": 10118379.0, "volume": 41512.0, "volume_price": 194195.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230126", "market": "KOSDAQ", "name": "금융", "compare": 15.56, "fluc_ratio": 2.06, "high_price": 772.53, "last_price": 770.64, "low_price": 755.41, "month": "01", "start_price": 757.9, "total_price": 10323077.0, "volume": 35313.0, "volume_price": 194411.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230127", "market": "KOSDAQ", "name": "금융", "compare": 3.67, "fluc_ratio": 0.48, "high_price": 777.2, "last_price": 774.31, "low_price": 767.44, "month": "01", "start_price": 774.77, "total_price": 10373957.0, "volume": 97747.0, "volume_price": 252101.0, "year": "2023", "dividend_ratio": 1.43, "forward_per": "-", "pbr": 0.91, "per": 16.21}, {"date": "20230130", "market": "KOSDAQ", "name": "금융", "compare": 4.65, "fluc_ratio": 0.6, "high_price": 786.17, "last_price": 778.97, "low_price": 775.46, "month": "01", "start_price": 779.76, "total_price": 10435773.0, "volume": 44387.0, "volume_price": 232131.0, "year": "2023", "dividend_ratio": 1.42, "forward_per": "-", "pbr": 0.92, "per": 16.31}, {"date": "20230131", "market": "KOSDAQ", "name": "금융", "compare": -9.34, "fluc_ratio": -1.2, "high_price": 773.64, "last_price": 769.63, "low_price": 760.99, "month": "01", "start_price": 769.34, "total_price": 10312467.0, "volume": 27651.0, "volume_price": 165958.0, "year": "2023", "dividend_ratio": 1.44, "forward_per": "-", "pbr": 0.9, "per": 16.09}, {"date": "20230201", "market": "KOSDAQ", "name": "금융", "compare": 13.98, "fluc_ratio": 1.82, "high_price": 788.87, "last_price": 783.61, "low_price": 773.5, "month": "02", "start_price": 775.53, "total_price": 10496842.0, "volume": 28245.0, "volume_price": 188425.0, "year": "2023", "dividend_ratio": 1.41, "forward_per": "-", "pbr": 0.92, "per": 16.41}, {"date": "20230202", "market": "KOSDAQ", "name": "금융", "compare": 14.9, "fluc_ratio": 1.9, "high_price": 801.28, "last_price": 798.51, "low_price": 791.22, "month": "02", "start_price": 792.87, "total_price": 10696076.0, "volume": 27063.0, "volume_price": 157764.0, "year": "2023", "dividend_ratio": 1.39, "forward_per": "-", "pbr": 0.94, "per": 16.74}, {"date": "20230203", "market": "KOSDAQ", "name": "금융", "compare": 13.12, "fluc_ratio": 1.64, "high_price": 821.36, "last_price": 811.63, "low_price": 796.29, "month": "02", "start_price": 797.78, "total_price": 10870736.0, "volume": 25455.0, "volume_price": 262031.0, "year": "2023", "dividend_ratio": 1.36, "forward_per": "-", "pbr": 0.96, "per": 17.04}, {"date": "20230206", "market": "KOSDAQ", "name": "금융", "compare": 15.43, "fluc_ratio": 1.9, "high_price": 831.76, "last_price": 827.06, "low_price": 812.05, "month": "02", "start_price": 813.91, "total_price": 11072145.0, "volume": 71185.0, "volume_price": 312691.0, "year": "2023", "dividend_ratio": 1.33, "forward_per": "-", "pbr": 0.98, "per": 17.39}, {"date": "20230207", "market": "KOSDAQ", "name": "금융", "compare": 42.6, "fluc_ratio": 5.15, "high_price": 891.57, "last_price": 869.23, "low_price": 828.33, "month": "02", "start_price": 828.42, "total_price": 11627071.0, "volume": 40367.0, "volume_price": 742961.0, "year": "2023", "dividend_ratio": 1.26, "forward_per": "-", "pbr": 1.03, "per": 18.37}, {"date": "20230208", "market": "KOSDAQ", "name": "금융", "compare": 28.4, "fluc_ratio": 3.27, "high_price": 898.3, "last_price": 897.63, "low_price": 872.65, "month": "02", "start_price": 872.8, "total_price": 12005785.0, "volume": 60808.0, "volume_price": 662726.0, "year": "2023", "dividend_ratio": 1.22, "forward_per": "-", "pbr": 1.07, "per": 19.01}, {"date": "20230209", "market": "KOSDAQ", "name": "금융", "compare": 35.07, "fluc_ratio": 3.91, "high_price": 946.82, "last_price": 932.7, "low_price": 893.76, "month": "02", "start_price": 894.97, "total_price": 12466232.0, "volume": 71123.0, "volume_price": 978774.0, "year": "2023", "dividend_ratio": 1.17, "forward_per": "-", "pbr": 1.11, "per": 19.82}, {"date": "20230210", "market": "KOSDAQ", "name": "금융", "compare": -14.44, "fluc_ratio": -1.55, "high_price": 942.55, "last_price": 918.26, "low_price": 914.81, "month": "02", "start_price": 934.01, "total_price": 12274649.0, "volume": 35627.0, "volume_price": 425205.0, "year": "2023", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.09, "per": 19.49}, {"date": "20230213", "market": "KOSDAQ", "name": "금융", "compare": 18.07, "fluc_ratio": 1.97, "high_price": 940.93, "last_price": 936.33, "low_price": 912.35, "month": "02", "start_price": 915.42, "total_price": 12511150.0, "volume": 50215.0, "volume_price": 416814.0, "year": "2023", "dividend_ratio": 1.17, "forward_per": "-", "pbr": 1.12, "per": 19.9}, {"date": "20230214", "market": "KOSDAQ", "name": "금융", "compare": -0.24, "fluc_ratio": -0.03, "high_price": 944.57, "last_price": 936.09, "low_price": 923.58, "month": "02", "start_price": 943.95, "total_price": 12499499.0, "volume": 22643.0, "volume_price": 322541.0, "year": "2023", "dividend_ratio": 1.17, "forward_per": "-", "pbr": 1.12, "per": 19.88}, {"date": "20230215", "market": "KOSDAQ", "name": "금융", "compare": 28.51, "fluc_ratio": 3.05, "high_price": 982.66, "last_price": 964.76, "low_price": 947.76, "month": "02", "start_price": 948.43, "total_price": 12907102.0, "volume": 114740.0, "volume_price": 756639.0, "year": "2023", "dividend_ratio": 1.13, "forward_per": "-", "pbr": 1.16, "per": 20.57}, {"date": "20230216", "market": "KOSDAQ", "name": "금융", "compare": 54.78, "fluc_ratio": 5.68, "high_price": 1023.97, "last_price": 1019.54, "low_price": 973.68, "month": "02", "start_price": 984.13, "total_price": 13629445.0, "volume": 78206.0, "volume_price": 712772.0, "year": "2023", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.23, "per": 21.84}, {"date": "20230217", "market": "KOSDAQ", "name": "금융", "compare": -36.0, "fluc_ratio": -3.53, "high_price": 1015.85, "last_price": 983.54, "low_price": 971.13, "month": "02", "start_price": 989.42, "total_price": 13207041.0, "volume": 76371.0, "volume_price": 918181.0, "year": "2023", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.18, "per": 21.1}, {"date": "20230220", "market": "KOSDAQ", "name": "금융", "compare": 31.26, "fluc_ratio": 3.18, "high_price": 1019.68, "last_price": 1014.8, "low_price": 983.79, "month": "02", "start_price": 984.11, "total_price": 13620163.0, "volume": 39876.0, "volume_price": 642087.0, "year": "2023", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.22, "per": 21.81}, {"date": "20230221", "market": "KOSDAQ", "name": "금융", "compare": 28.36, "fluc_ratio": 2.79, "high_price": 1048.04, "last_price": 1043.16, "low_price": 1023.02, "month": "02", "start_price": 1028.0, "total_price": 13985365.0, "volume": 27041.0, "volume_price": 523029.0, "year": "2023", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.26, "per": 22.45}, {"date": "20230222", "market": "KOSDAQ", "name": "금융", "compare": -30.2, "fluc_ratio": -2.9, "high_price": 1045.26, "last_price": 1012.96, "low_price": 995.43, "month": "02", "start_price": 1017.91, "total_price": 13583313.0, "volume": 61987.0, "volume_price": 684970.0, "year": "2023", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.22, "per": 21.75}, {"date": "20230223", "market": "KOSDAQ", "name": "금융", "compare": 12.93, "fluc_ratio": 1.28, "high_price": 1032.4, "last_price": 1025.89, "low_price": 985.37, "month": "02", "start_price": 1026.32, "total_price": 13754946.0, "volume": 27844.0, "volume_price": 431642.0, "year": "2023", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.24, "per": 22.05}, {"date": "20230224", "market": "KOSDAQ", "name": "금융", "compare": -4.87, "fluc_ratio": -0.47, "high_price": 1041.89, "last_price": 1021.02, "low_price": 1013.09, "month": "02", "start_price": 1031.07, "total_price": 13703045.0, "volume": 32468.0, "volume_price": 316081.0, "year": "2023", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.23, "per": 21.94}, {"date": "20230227", "market": "KOSDAQ", "name": "금융", "compare": 70.98, "fluc_ratio": 6.95, "high_price": 1096.8, "last_price": 1092.0, "low_price": 1012.15, "month": "02", "start_price": 1015.81, "total_price": 14636759.0, "volume": 29893.0, "volume_price": 677222.0, "year": "2023", "dividend_ratio": 0.98, "forward_per": "-", "pbr": 1.32, "per": 23.59}, {"date": "20230228", "market": "KOSDAQ", "name": "금융", "compare": 16.3, "fluc_ratio": 1.49, "high_price": 1125.56, "last_price": 1108.3, "low_price": 1081.78, "month": "02", "start_price": 1089.47, "total_price": 14875035.0, "volume": 21830.0, "volume_price": 484775.0, "year": "2023", "dividend_ratio": 0.97, "forward_per": "-", "pbr": 1.35, "per": 23.97}, {"date": "20230302", "market": "KOSDAQ", "name": "금융", "compare": -19.05, "fluc_ratio": -1.72, "high_price": 1154.87, "last_price": 1089.25, "low_price": 1084.18, "month": "03", "start_price": 1118.34, "total_price": 14662530.0, "volume": 32363.0, "volume_price": 688427.0, "year": "2023", "dividend_ratio": 0.99, "forward_per": "-", "pbr": 1.32, "per": 23.53}, {"date": "20230303", "market": "KOSDAQ", "name": "금융", "compare": 52.06, "fluc_ratio": 4.78, "high_price": 1141.33, "last_price": 1141.31, "low_price": 1100.46, "month": "03", "start_price": 1109.74, "total_price": 15479298.0, "volume": 20252.0, "volume_price": 434169.0, "year": "2023", "dividend_ratio": 0.93, "forward_per": "-", "pbr": 1.4, "per": 24.98}, {"date": "20230306", "market": "KOSDAQ", "name": "금융", "compare": 20.54, "fluc_ratio": 1.8, "high_price": 1179.1, "last_price": 1161.85, "low_price": 1145.29, "month": "03", "start_price": 1172.39, "total_price": 15754022.0, "volume": 26565.0, "volume_price": 535867.0, "year": "2023", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.43, "per": 25.46}, {"date": "20230307", "market": "KOSDAQ", "name": "금융", "compare": -35.94, "fluc_ratio": -3.09, "high_price": 1153.44, "last_price": 1125.91, "low_price": 1118.98, "month": "03", "start_price": 1145.76, "total_price": 15282080.0, "volume": 30630.0, "volume_price": 442730.0, "year": "2023", "dividend_ratio": 0.94, "forward_per": "-", "pbr": 1.38, "per": 24.63}, {"date": "20230308", "market": "KOSDAQ", "name": "금융", "compare": 73.94, "fluc_ratio": 6.57, "high_price": 1203.88, "last_price": 1199.85, "low_price": 1110.11, "month": "03", "start_price": 1115.26, "total_price": 16267348.0, "volume": 31722.0, "volume_price": 824821.0, "year": "2023", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.48, "per": 26.37}, {"date": "20230309", "market": "KOSDAQ", "name": "금융", "compare": -11.65, "fluc_ratio": -0.97, "high_price": 1201.67, "last_price": 1188.2, "low_price": 1157.97, "month": "03", "start_price": 1192.49, "total_price": 15991145.0, "volume": 38892.0, "volume_price": 487766.0, "year": "2023", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.47, "per": 26.11}, {"date": "20230310", "market": "KOSDAQ", "name": "금융", "compare": -43.98, "fluc_ratio": -3.7, "high_price": 1164.61, "last_price": 1144.22, "low_price": 1128.81, "month": "03", "start_price": 1163.4, "total_price": 15495131.0, "volume": 18060.0, "volume_price": 413421.0, "year": "2023", "dividend_ratio": 0.93, "forward_per": "-", "pbr": 1.41, "per": 25.08}, {"date": "20230313", "market": "KOSDAQ", "name": "금융", "compare": 101.53, "fluc_ratio": 8.87, "high_price": 1248.23, "last_price": 1245.75, "low_price": 1152.15, "month": "03", "start_price": 1152.15, "total_price": 16848619.0, "volume": 27793.0, "volume_price": 1061031.0, "year": "2023", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.54, "per": 27.46}, {"date": "20230314", "market": "KOSDAQ", "name": "금융", "compare": 0.49, "fluc_ratio": 0.04, "high_price": 1312.74, "last_price": 1246.24, "low_price": 1220.64, "month": "03", "start_price": 1265.77, "total_price": 16847252.0, "volume": 24659.0, "volume_price": 1321347.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.54, "per": 27.48}, {"date": "20230315", "market": "KOSDAQ", "name": "금융", "compare": 156.07, "fluc_ratio": 12.52, "high_price": 1414.16, "last_price": 1402.31, "low_price": 1293.31, "month": "03", "start_price": 1318.99, "total_price": 19004663.0, "volume": 18401.0, "volume_price": 1353331.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.75, "per": 31.13}, {"date": "20230316", "market": "KOSDAQ", "name": "금융", "compare": -25.0, "fluc_ratio": -1.78, "high_price": 1444.2, "last_price": 1377.31, "low_price": 1352.98, "month": "03", "start_price": 1420.14, "total_price": 18640558.0, "volume": 15270.0, "volume_price": 971407.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.71, "per": 30.55}, {"date": "20230317", "market": "KOSDAQ", "name": "금융", "compare": -61.65, "fluc_ratio": -4.48, "high_price": 1395.65, "last_price": 1315.66, "low_price": 1297.22, "month": "03", "start_price": 1388.86, "total_price": 17850362.0, "volume": 20984.0, "volume_price": 1074658.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.64, "per": 29.12}, {"date": "20230320", "market": "KOSDAQ", "name": "금융", "compare": 9.55, "fluc_ratio": 0.73, "high_price": 1343.06, "last_price": 1325.21, "low_price": 1220.29, "month": "03", "start_price": 1264.68, "total_price": 17979621.0, "volume": 22355.0, "volume_price": 1099887.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.65, "per": 29.35}, {"date": "20230321", "market": "KOSDAQ", "name": "금융", "compare": 27.41, "fluc_ratio": 2.07, "high_price": 1379.02, "last_price": 1352.62, "low_price": 1304.09, "month": "03", "start_price": 1326.68, "total_price": 18361099.0, "volume": 18332.0, "volume_price": 647295.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.69, "per": 30.07}, {"date": "20230322", "market": "KOSDAQ", "name": "금융", "compare": 66.96, "fluc_ratio": 4.94, "high_price": 1434.86, "last_price": 1422.03, "low_price": 1373.94, "month": "03", "start_price": 1385.29, "total_price": 19292359.0, "volume": 19539.0, "volume_price": 761347.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.78, "per": 31.64}, {"date": "20230323", "market": "KOSDAQ", "name": "금융", "compare": 3.86, "fluc_ratio": 0.27, "high_price": 1500.8, "last_price": 1425.89, "low_price": 1340.51, "month": "03", "start_price": 1418.38, "total_price": 19342240.0, "volume": 17749.0, "volume_price": 1216980.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.78, "per": 31.66}, {"date": "20230324", "market": "KOSDAQ", "name": "금융", "compare": 7.22, "fluc_ratio": 0.51, "high_price": 1473.25, "last_price": 1429.67, "low_price": 1385.9, "month": "03", "start_price": 1473.25, "total_price": 19395748.0, "volume": 13823.0, "volume_price": 760918.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 1.79, "per": 31.83}, {"date": "20230327", "market": "KOSDAQ", "name": "금융", "compare": -34.63, "fluc_ratio": -2.42, "high_price": 1439.13, "last_price": 1395.04, "low_price": 1383.11, "month": "03", "start_price": 1422.43, "total_price": 18930864.0, "volume": 12609.0, "volume_price": 533826.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.74, "per": 31.03}, {"date": "20230328", "market": "KOSDAQ", "name": "금융", "compare": -3.6, "fluc_ratio": -0.26, "high_price": 1414.56, "last_price": 1391.44, "low_price": 1335.11, "month": "03", "start_price": 1409.4, "total_price": 18885775.0, "volume": 17775.0, "volume_price": 815516.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.74, "per": 30.94}, {"date": "20230329", "market": "KOSDAQ", "name": "금융", "compare": 132.4, "fluc_ratio": 9.52, "high_price": 1523.84, "last_price": 1523.84, "low_price": 1379.37, "month": "03", "start_price": 1387.73, "total_price": 20859021.0, "volume": 42874.0, "volume_price": 1526912.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 1.91, "per": 34.04}, {"date": "20230330", "market": "KOSDAQ", "name": "금융", "compare": 12.64, "fluc_ratio": 0.83, "high_price": 1592.06, "last_price": 1536.48, "low_price": 1525.39, "month": "03", "start_price": 1552.62, "total_price": 21035893.0, "volume": 46303.0, "volume_price": 1270458.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.93, "per": 33.27}, {"date": "20230331", "market": "KOSDAQ", "name": "금융", "compare": -1.99, "fluc_ratio": -0.13, "high_price": 1551.18, "last_price": 1534.49, "low_price": 1507.76, "month": "03", "start_price": 1519.19, "total_price": 21007662.0, "volume": 29542.0, "volume_price": 709979.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 1.93, "per": 33.22}, {"date": "20230403", "market": "KOSDAQ", "name": "금융", "compare": 14.94, "fluc_ratio": 0.97, "high_price": 1575.95, "last_price": 1549.43, "low_price": 1522.44, "month": "04", "start_price": 1556.03, "total_price": 21355395.0, "volume": 32178.0, "volume_price": 708616.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 1.95, "per": 33.65}, {"date": "20230404", "market": "KOSDAQ", "name": "금융", "compare": -51.7, "fluc_ratio": -3.34, "high_price": 1556.85, "last_price": 1497.73, "low_price": 1492.56, "month": "04", "start_price": 1540.65, "total_price": 20545335.0, "volume": 20188.0, "volume_price": 574696.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 1.88, "per": 32.47}, {"date": "20230405", "market": "KOSDAQ", "name": "금융", "compare": 86.17, "fluc_ratio": 5.75, "high_price": 1591.43, "last_price": 1583.86, "low_price": 1493.45, "month": "04", "start_price": 1495.5, "total_price": 21715678.0, "volume": 18903.0, "volume_price": 842930.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 1.99, "per": 34.35}, {"date": "20230406", "market": "KOSDAQ", "name": "금융", "compare": 7.86, "fluc_ratio": 0.5, "high_price": 1611.3, "last_price": 1588.07, "low_price": 1563.39, "month": "04", "start_price": 1578.58, "total_price": 21791346.0, "volume": 20609.0, "volume_price": 586368.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.0, "per": 34.52}, {"date": "20230407", "market": "KOSDAQ", "name": "금융", "compare": 111.95, "fluc_ratio": 7.05, "high_price": 1703.23, "last_price": 1700.02, "low_price": 1573.62, "month": "04", "start_price": 1596.15, "total_price": 23322583.0, "volume": 21581.0, "volume_price": 1188744.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.16, "per": 37.18}, {"date": "20230410", "market": "KOSDAQ", "name": "금융", "compare": 252.24, "fluc_ratio": 14.8, "high_price": 1995.69, "last_price": 1956.32, "low_price": 1719.99, "month": "04", "start_price": 1739.35, "total_price": 26792216.0, "volume": 26527.0, "volume_price": 2497450.0, "year": "2023", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.49, "per": 42.94}, {"date": "20230411", "market": "KOSDAQ", "name": "금융", "compare": 92.79, "fluc_ratio": 4.74, "high_price": 2143.85, "last_price": 2049.11, "low_price": 1916.33, "month": "04", "start_price": 2035.89, "total_price": 28052622.0, "volume": 26440.0, "volume_price": 2539780.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.61, "per": 45.07}, {"date": "20230412", "market": "KOSDAQ", "name": "금융", "compare": -241.2, "fluc_ratio": -11.77, "high_price": 2026.15, "last_price": 1807.91, "low_price": 1807.91, "month": "04", "start_price": 1995.27, "total_price": 24781338.0, "volume": 15630.0, "volume_price": 2226364.0, "year": "2023", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.29, "per": 39.56}, {"date": "20230413", "market": "KOSDAQ", "name": "금융", "compare": -56.6, "fluc_ratio": -3.13, "high_price": 1867.13, "last_price": 1751.31, "low_price": 1678.12, "month": "04", "start_price": 1739.32, "total_price": 24014912.0, "volume": 24432.0, "volume_price": 2636423.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.22, "per": 38.26}, {"date": "20230414", "market": "KOSDAQ", "name": "금융", "compare": 12.34, "fluc_ratio": 0.7, "high_price": 1803.92, "last_price": 1763.65, "low_price": 1721.34, "month": "04", "start_price": 1792.99, "total_price": 24189079.0, "volume": 35522.0, "volume_price": 1025742.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.24, "per": 38.54}, {"date": "20230417", "market": "KOSDAQ", "name": "금융", "compare": 11.94, "fluc_ratio": 0.68, "high_price": 1797.42, "last_price": 1775.59, "low_price": 1733.41, "month": "04", "start_price": 1756.93, "total_price": 24351614.0, "volume": 18416.0, "volume_price": 845036.0, "year": "2023", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.25, "per": 38.81}, {"date": "20230418", "market": "KOSDAQ", "name": "금융", "compare": 74.63, "fluc_ratio": 4.2, "high_price": 1873.96, "last_price": 1850.22, "low_price": 1748.8, "month": "04", "start_price": 1795.67, "total_price": 25364733.0, "volume": 22445.0, "volume_price": 1171629.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.35, "per": 40.51}, {"date": "20230419", "market": "KOSDAQ", "name": "금융", "compare": -71.7, "fluc_ratio": -3.88, "high_price": 1847.55, "last_price": 1778.52, "low_price": 1778.52, "month": "04", "start_price": 1815.92, "total_price": 24393070.0, "volume": 26678.0, "volume_price": 786413.0, "year": "2023", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.25, "per": 38.86}, {"date": "20230420", "market": "KOSDAQ", "name": "금융", "compare": -28.12, "fluc_ratio": -1.58, "high_price": 1789.72, "last_price": 1750.4, "low_price": 1743.96, "month": "04", "start_price": 1754.31, "total_price": 23989667.0, "volume": 31657.0, "volume_price": 569056.0, "year": "2023", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.22, "per": 38.22}, {"date": "20230421", "market": "KOSDAQ", "name": "금융", "compare": -82.61, "fluc_ratio": -4.72, "high_price": 1751.41, "last_price": 1667.79, "low_price": 1667.67, "month": "04", "start_price": 1742.52, "total_price": 23294287.0, "volume": 30119.0, "volume_price": 769160.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.11, "per": 36.34}, {"date": "20230424", "market": "KOSDAQ", "name": "금융", "compare": 2.2, "fluc_ratio": 0.13, "high_price": 1716.08, "last_price": 1669.99, "low_price": 1641.78, "month": "04", "start_price": 1652.71, "total_price": 23325413.0, "volume": 35984.0, "volume_price": 1036002.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.11, "per": 36.39}, {"date": "20230425", "market": "KOSDAQ", "name": "금융", "compare": -17.1, "fluc_ratio": -1.02, "high_price": 1701.43, "last_price": 1652.89, "low_price": 1615.08, "month": "04", "start_price": 1693.41, "total_price": 23086050.0, "volume": 56508.0, "volume_price": 1192345.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.09, "per": 36.0}, {"date": "20230426", "market": "KOSDAQ", "name": "금융", "compare": -0.68, "fluc_ratio": -0.04, "high_price": 1693.58, "last_price": 1652.21, "low_price": 1630.84, "month": "04", "start_price": 1667.11, "total_price": 23076556.0, "volume": 22448.0, "volume_price": 695927.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.08, "per": 35.92}, {"date": "20230427", "market": "KOSDAQ", "name": "금융", "compare": 208.13, "fluc_ratio": 12.62, "high_price": 1857.91, "last_price": 1857.66, "low_price": 1637.02, "month": "04", "start_price": 1653.87, "total_price": 25944105.0, "volume": 25565.0, "volume_price": 1832834.0, "year": "2023", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.36, "per": 40.68}, {"date": "20230428", "market": "KOSDAQ", "name": "금융", "compare": 41.35, "fluc_ratio": 2.23, "high_price": 2018.12, "last_price": 1899.01, "low_price": 1861.95, "month": "04", "start_price": 1964.5, "total_price": 26490170.0, "volume": 46539.0, "volume_price": 2489912.0, "year": "2023", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.41, "per": 41.62}, {"date": "20230502", "market": "KOSDAQ", "name": "금융", "compare": 7.11, "fluc_ratio": 0.37, "high_price": 1991.21, "last_price": 1906.12, "low_price": 1865.77, "month": "05", "start_price": 1932.92, "total_price": 26414573.0, "volume": 18396.0, "volume_price": 1277207.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.52, "per": 119.21}, {"date": "20230503", "market": "KOSDAQ", "name": "금융", "compare": -123.99, "fluc_ratio": -6.5, "high_price": 1895.59, "last_price": 1782.13, "low_price": 1773.96, "month": "05", "start_price": 1883.74, "total_price": 24700494.0, "volume": 15241.0, "volume_price": 996798.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.35, "per": 111.16}, {"date": "20230504", "market": "KOSDAQ", "name": "금융", "compare": 26.15, "fluc_ratio": 1.47, "high_price": 1844.57, "last_price": 1808.28, "low_price": 1744.19, "month": "05", "start_price": 1795.44, "total_price": 25062411.0, "volume": 13595.0, "volume_price": 897784.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.39, "per": 112.87}, {"date": "20230508", "market": "KOSDAQ", "name": "금융", "compare": -82.62, "fluc_ratio": -4.57, "high_price": 1833.5, "last_price": 1725.66, "low_price": 1725.32, "month": "05", "start_price": 1832.06, "total_price": 23920618.0, "volume": 15111.0, "volume_price": 626194.0, "year": "2023", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.27, "per": 107.48}, {"date": "20230509", "market": "KOSDAQ", "name": "금융", "compare": -32.74, "fluc_ratio": -1.9, "high_price": 1732.0, "last_price": 1692.92, "low_price": 1645.89, "month": "05", "start_price": 1706.03, "total_price": 23466836.0, "volume": 14979.0, "volume_price": 842698.0, "year": "2023"}, {"date": "20230510", "market": "KOSDAQ", "name": "금융", "compare": -62.57, "fluc_ratio": -3.7, "high_price": 1705.88, "last_price": 1630.35, "low_price": 1629.48, "month": "05", "start_price": 1700.12, "total_price": 22600166.0, "volume": 22015.0, "volume_price": 635905.0, "year": "2023", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.14, "per": 101.26}, {"date": "20230511", "market": "KOSDAQ", "name": "금융", "compare": -73.23, "fluc_ratio": -4.49, "high_price": 1695.53, "last_price": 1557.12, "low_price": 1544.64, "month": "05", "start_price": 1660.19, "total_price": 21579282.0, "volume": 26829.0, "volume_price": 1125821.0, "year": "2023"}, {"date": "20230512", "market": "KOSDAQ", "name": "금융", "compare": -17.17, "fluc_ratio": -1.1, "high_price": 1572.8, "last_price": 1539.95, "low_price": 1519.63, "month": "05", "start_price": 1539.05, "total_price": 21342163.0, "volume": 12404.0, "volume_price": 811697.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.02, "per": 95.48}, {"date": "20230515", "market": "KOSDAQ", "name": "금융", "compare": -46.4, "fluc_ratio": -3.01, "high_price": 1528.82, "last_price": 1493.55, "low_price": 1450.2, "month": "05", "start_price": 1524.73, "total_price": 20699350.0, "volume": 18356.0, "volume_price": 911513.0, "year": "2023", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 1.95, "per": 92.46}, {"date": "20230516", "market": "KOSDAQ", "name": "금융", "compare": 56.83, "fluc_ratio": 3.81, "high_price": 1569.75, "last_price": 1550.38, "low_price": 1497.69, "month": "05", "start_price": 1516.78, "total_price": 21487123.0, "volume": 48505.0, "volume_price": 853400.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.03, "per": 96.15}, {"date": "20230517", "market": "KOSDAQ", "name": "금융", "compare": 38.62, "fluc_ratio": 2.49, "high_price": 1609.49, "last_price": 1589.0, "low_price": 1526.02, "month": "05", "start_price": 1535.32, "total_price": 22024878.0, "volume": 75547.0, "volume_price": 537915.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.09, "per": 98.67}, {"date": "20230518", "market": "KOSDAQ", "name": "금융", "compare": -7.06, "fluc_ratio": -0.44, "high_price": 1623.66, "last_price": 1581.94, "low_price": 1567.96, "month": "05", "start_price": 1612.66, "total_price": 21927085.0, "volume": 25575.0, "volume_price": 399660.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.08, "per": 98.2}, {"date": "20230519", "market": "KOSDAQ", "name": "금융", "compare": -58.69, "fluc_ratio": -3.71, "high_price": 1577.73, "last_price": 1523.25, "low_price": 1516.38, "month": "05", "start_price": 1577.35, "total_price": 21112920.0, "volume": 70089.0, "volume_price": 480970.0, "year": "2023", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 1.99, "per": 94.28}, {"date": "20230522", "market": "KOSDAQ", "name": "금융", "compare": 72.78, "fluc_ratio": 4.78, "high_price": 1596.75, "last_price": 1594.46, "low_price": 1490.16, "month": "05", "start_price": 1505.65, "total_price": 22099095.0, "volume": 35041.0, "volume_price": 513228.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.09, "per": 99.02}, {"date": "20230523", "market": "KOSDAQ", "name": "금융", "compare": 5.89, "fluc_ratio": 0.37, "high_price": 1644.53, "last_price": 1600.35, "low_price": 1594.38, "month": "05", "start_price": 1605.92, "total_price": 22162871.0, "volume": 13769.0, "volume_price": 453687.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.1, "per": 99.41}, {"date": "20230524", "market": "KOSDAQ", "name": "금융", "compare": -8.12, "fluc_ratio": -0.51, "high_price": 1619.51, "last_price": 1592.28, "low_price": 1583.32, "month": "05", "start_price": 1616.52, "total_price": 22051699.0, "volume": 15694.0, "volume_price": 287061.0, "year": "2023", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.09, "per": 98.84}, {"date": "20230525", "market": "KOSDAQ", "name": "금융", "compare": -36.89, "fluc_ratio": -2.32, "high_price": 1599.15, "last_price": 1555.39, "low_price": 1547.09, "month": "05", "start_price": 1577.24, "total_price": 21540724.0, "volume": 28070.0, "volume_price": 346732.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.03, "per": 96.15}, {"date": "20230526", "market": "KOSDAQ", "name": "금융", "compare": -12.78, "fluc_ratio": -0.82, "high_price": 1570.38, "last_price": 1538.43, "low_price": 1516.75, "month": "05", "start_price": 1553.13, "total_price": 21305171.0, "volume": 24836.0, "volume_price": 344026.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.01, "per": 95.31}, {"date": "20230530", "market": "KOSDAQ", "name": "금융", "compare": 7.71, "fluc_ratio": 0.5, "high_price": 1554.56, "last_price": 1546.14, "low_price": 1509.03, "month": "05", "start_price": 1550.11, "total_price": 21411357.0, "volume": 20366.0, "volume_price": 343553.0, "year": "2023", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.03, "per": 95.91}, {"date": "20230531", "market": "KOSDAQ", "name": "금융", "compare": 32.11, "fluc_ratio": 2.07, "high_price": 1593.64, "last_price": 1579.73, "low_price": 1552.84, "month": "05", "start_price": 1556.24, "total_price": 21876979.0, "volume": 11353.0, "volume_price": 375343.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.07, "per": 97.95}, {"date": "20230601", "market": "KOSDAQ", "name": "금융", "compare": -5.06, "fluc_ratio": -0.32, "high_price": 1591.92, "last_price": 1573.98, "low_price": 1562.73, "month": "06", "start_price": 1588.16, "total_price": 21797688.0, "volume": 8207.0, "volume_price": 196988.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.07, "per": 97.76}, {"date": "20230602", "market": "KOSDAQ", "name": "금융", "compare": 10.59, "fluc_ratio": 0.67, "high_price": 1609.81, "last_price": 1586.49, "low_price": 1566.3, "month": "06", "start_price": 1575.99, "total_price": 21976554.0, "volume": 17221.0, "volume_price": 326740.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.08, "per": 98.44}, {"date": "20230605", "market": "KOSDAQ", "name": "금융", "compare": 1.31, "fluc_ratio": 0.08, "high_price": 1601.12, "last_price": 1587.8, "low_price": 1575.47, "month": "06", "start_price": 1600.32, "total_price": 21994546.0, "volume": 15321.0, "volume_price": 238233.0, "year": "2023", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.08, "per": 98.49}, {"date": "20230607", "market": "KOSDAQ", "name": "금융", "compare": 183.14, "fluc_ratio": 11.53, "high_price": 1770.94, "last_price": 1770.94, "low_price": 1593.78, "month": "06", "start_price": 1596.73, "total_price": 24543554.0, "volume": 22186.0, "volume_price": 1125725.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.34, "per": 110.69}, {"date": "20230608", "market": "KOSDAQ", "name": "금융", "compare": -10.34, "fluc_ratio": -0.58, "high_price": 1823.95, "last_price": 1764.69, "low_price": 1751.66, "month": "06", "start_price": 1762.65, "total_price": 24456969.0, "volume": 12337.0, "volume_price": 894863.0, "year": "2023", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.33, "per": 110.03}, {"date": "20230609", "market": "KOSDAQ", "name": "금융", "compare": 25.62, "fluc_ratio": 1.45, "high_price": 1848.93, "last_price": 1790.31, "low_price": 1779.88, "month": "06", "start_price": 1818.83, "total_price": 24815463.0, "volume": 13153.0, "volume_price": 841024.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.23, "per": 45.67}, {"date": "20230612", "market": "KOSDAQ", "name": "금융", "compare": 42.43, "fluc_ratio": 2.37, "high_price": 1842.77, "last_price": 1832.74, "low_price": 1794.07, "month": "06", "start_price": 1809.6, "total_price": 25404070.0, "volume": 16861.0, "volume_price": 518989.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.28, "per": 46.74}, {"date": "20230613", "market": "KOSDAQ", "name": "금융", "compare": 107.05, "fluc_ratio": 5.85, "high_price": 1945.73, "last_price": 1937.58, "low_price": 1840.09, "month": "06", "start_price": 1861.86, "total_price": 26857256.0, "volume": 10067.0, "volume_price": 1053800.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.43, "per": 49.66}, {"date": "20230614", "market": "KOSDAQ", "name": "금융", "compare": -158.75, "fluc_ratio": -8.18, "high_price": 2016.74, "last_price": 1780.91, "low_price": 1759.21, "month": "06", "start_price": 1948.23, "total_price": 24685594.0, "volume": 16151.0, "volume_price": 1784436.0, "year": "2023", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 2.21, "per": 45.31}, {"date": "20230615", "market": "KOSDAQ", "name": "금융", "compare": 82.19, "fluc_ratio": 4.63, "high_price": 1885.31, "last_price": 1858.55, "low_price": 1800.26, "month": "06", "start_price": 1827.08, "total_price": 25763056.0, "volume": 15880.0, "volume_price": 1004283.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.32, "per": 47.49}, {"date": "20230616", "market": "KOSDAQ", "name": "금융", "compare": 53.07, "fluc_ratio": 2.86, "high_price": 1918.78, "last_price": 1911.32, "low_price": 1816.01, "month": "06", "start_price": 1874.48, "total_price": 26494648.0, "volume": 9622.0, "volume_price": 608867.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.4, "per": 49.07}, {"date": "20230619", "market": "KOSDAQ", "name": "금융", "compare": 60.78, "fluc_ratio": 3.17, "high_price": 1993.91, "last_price": 1978.38, "low_price": 1899.47, "month": "06", "start_price": 1917.63, "total_price": 27424143.0, "volume": 10299.0, "volume_price": 939548.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.48, "per": 50.69}, {"date": "20230620", "market": "KOSDAQ", "name": "금융", "compare": -7.76, "fluc_ratio": -0.39, "high_price": 2028.89, "last_price": 1970.62, "low_price": 1945.92, "month": "06", "start_price": 1959.07, "total_price": 27316305.0, "volume": 20468.0, "volume_price": 759606.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.46, "per": 50.28}, {"date": "20230621", "market": "KOSDAQ", "name": "금융", "compare": -6.0, "fluc_ratio": -0.31, "high_price": 2008.42, "last_price": 1957.16, "low_price": 1948.6, "month": "06", "start_price": 1982.52, "total_price": 27130245.0, "volume": 19597.0, "volume_price": 609795.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.45, "per": 50.05}, {"date": "20230622", "market": "KOSDAQ", "name": "금융", "compare": 4.87, "fluc_ratio": 0.25, "high_price": 1982.78, "last_price": 1959.64, "low_price": 1916.89, "month": "06", "start_price": 1930.36, "total_price": 27175173.0, "volume": 20280.0, "volume_price": 557675.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.45, "per": 50.06}, {"date": "20230623", "market": "KOSDAQ", "name": "금융", "compare": -7.4, "fluc_ratio": -0.38, "high_price": 1972.82, "last_price": 1948.04, "low_price": 1944.2, "month": "06", "start_price": 1970.64, "total_price": 27052962.0, "volume": 19360.0, "volume_price": 302230.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.43, "per": 49.75}, {"date": "20230626", "market": "KOSDAQ", "name": "금융", "compare": 6.85, "fluc_ratio": 0.35, "high_price": 1977.1, "last_price": 1951.12, "low_price": 1944.89, "month": "06", "start_price": 1948.45, "total_price": 27095508.0, "volume": 22889.0, "volume_price": 331660.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.44, "per": 49.92}, {"date": "20230627", "market": "KOSDAQ", "name": "금융", "compare": -43.55, "fluc_ratio": -2.23, "high_price": 1948.47, "last_price": 1907.1, "low_price": 1856.97, "month": "06", "start_price": 1942.29, "total_price": 26484047.0, "volume": 10975.0, "volume_price": 613471.0, "year": "2023", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 2.38, "per": 48.75}, {"date": "20230628", "market": "KOSDAQ", "name": "금융", "compare": -73.47, "fluc_ratio": -3.85, "high_price": 1935.6, "last_price": 1833.26, "low_price": 1831.21, "month": "06", "start_price": 1922.24, "total_price": 25469653.0, "volume": 12785.0, "volume_price": 481291.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.29, "per": 46.79}, {"date": "20230629", "market": "KOSDAQ", "name": "금융", "compare": 23.15, "fluc_ratio": 1.26, "high_price": 1899.55, "last_price": 1855.82, "low_price": 1824.47, "month": "06", "start_price": 1837.98, "total_price": 25783865.0, "volume": 20524.0, "volume_price": 470779.0, "year": "2023", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 2.32, "per": 47.41}, {"date": "20230630", "market": "KOSDAQ", "name": "금융", "compare": 71.3, "fluc_ratio": 3.84, "high_price": 1946.56, "last_price": 1927.12, "low_price": 1856.81, "month": "06", "start_price": 1874.6, "total_price": 26774724.0, "volume": 34785.0, "volume_price": 506881.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.42, "per": 49.51}, {"date": "20230703", "market": "KOSDAQ", "name": "금융", "compare": 298.45, "fluc_ratio": 15.43, "high_price": 2251.49, "last_price": 2232.76, "low_price": 1968.53, "month": "07", "start_price": 1968.53, "total_price": 31022595.0, "volume": 21169.0, "volume_price": 2538162.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.81, "per": 57.47}, {"date": "20230704", "market": "KOSDAQ", "name": "금융", "compare": -44.12, "fluc_ratio": -1.98, "high_price": 2278.84, "last_price": 2188.64, "low_price": 2112.6, "month": "07", "start_price": 2258.09, "total_price": 30409587.0, "volume": 26303.0, "volume_price": 1696310.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.75, "per": 56.29}, {"date": "20230705", "market": "KOSDAQ", "name": "금융", "compare": 103.6, "fluc_ratio": 4.73, "high_price": 2325.17, "last_price": 2292.24, "low_price": 2184.19, "month": "07", "start_price": 2203.41, "total_price": 31851238.0, "volume": 15567.0, "volume_price": 1550703.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.89, "per": 59.05}, {"date": "20230706", "market": "KOSDAQ", "name": "금융", "compare": -13.34, "fluc_ratio": -0.58, "high_price": 2356.5, "last_price": 2278.9, "low_price": 2253.55, "month": "07", "start_price": 2296.12, "total_price": 31694201.0, "volume": 110096.0, "volume_price": 1747860.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.87, "per": 58.7}, {"date": "20230707", "market": "KOSDAQ", "name": "금융", "compare": 72.38, "fluc_ratio": 3.18, "high_price": 2351.72, "last_price": 2351.28, "low_price": 2272.01, "month": "07", "start_price": 2276.58, "total_price": 32726331.0, "volume": 35936.0, "volume_price": 1005570.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.96, "per": 60.64}, {"date": "20230710", "market": "KOSDAQ", "name": "금융", "compare": -27.43, "fluc_ratio": -1.17, "high_price": 2416.35, "last_price": 2323.85, "low_price": 2281.01, "month": "07", "start_price": 2378.5, "total_price": 32344511.0, "volume": 31248.0, "volume_price": 1226352.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.93, "per": 59.92}, {"date": "20230711", "market": "KOSDAQ", "name": "금융", "compare": 28.26, "fluc_ratio": 1.22, "high_price": 2388.45, "last_price": 2352.11, "low_price": 2314.97, "month": "07", "start_price": 2344.79, "total_price": 32737873.0, "volume": 39695.0, "volume_price": 872242.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.96, "per": 60.55}, {"date": "20230712", "market": "KOSDAQ", "name": "금융", "compare": -106.27, "fluc_ratio": -4.53, "high_price": 2358.16, "last_price": 2241.56, "low_price": 2222.1, "month": "07", "start_price": 2323.27, "total_price": 31224698.0, "volume": 56354.0, "volume_price": 1322710.0, "year": "2023"}, {"date": "20230713", "market": "KOSDAQ", "name": "금융", "compare": 70.59, "fluc_ratio": 3.15, "high_price": 2385.37, "last_price": 2312.15, "low_price": 2181.48, "month": "07", "start_price": 2225.15, "total_price": 32207773.0, "volume": 35197.0, "volume_price": 1493466.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.91, "per": 59.62}, {"date": "20230714", "market": "KOSDAQ", "name": "금융", "compare": 64.21, "fluc_ratio": 2.78, "high_price": 2377.55, "last_price": 2376.36, "low_price": 2308.83, "month": "07", "start_price": 2338.5, "total_price": 33105521.0, "volume": 30475.0, "volume_price": 744034.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 3.0, "per": 61.35}, {"date": "20230717", "market": "KOSDAQ", "name": "금융", "compare": 18.86, "fluc_ratio": 0.79, "high_price": 2422.29, "last_price": 2395.22, "low_price": 2368.49, "month": "07", "start_price": 2394.41, "total_price": 33355632.0, "volume": 16382.0, "volume_price": 713584.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 3.02, "per": 61.85}, {"date": "20230718", "market": "KOSDAQ", "name": "금융", "compare": 225.21, "fluc_ratio": 9.4, "high_price": 2678.53, "last_price": 2620.43, "low_price": 2409.26, "month": "07", "start_price": 2431.43, "total_price": 36490271.0, "volume": 28048.0, "volume_price": 1803033.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 3.31, "per": 67.82}, {"date": "20230719", "market": "KOSDAQ", "name": "금융", "compare": 0.19, "fluc_ratio": 0.01, "high_price": 2632.91, "last_price": 2618.83, "low_price": 2548.77, "month": "07", "start_price": 2588.88, "total_price": 36467660.0, "volume": 22691.0, "volume_price": 894545.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 3.31, "per": 67.77}, {"date": "20230720", "market": "KOSDAQ", "name": "금융", "compare": -57.25, "fluc_ratio": -2.19, "high_price": 2592.24, "last_price": 2559.39, "low_price": 2518.51, "month": "07", "start_price": 2562.47, "total_price": 35640938.0, "volume": 17598.0, "volume_price": 618811.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 3.23, "per": 66.1}, {"date": "20230721", "market": "KOSDAQ", "name": "금융", "compare": 113.64, "fluc_ratio": 4.45, "high_price": 2756.08, "last_price": 2667.42, "low_price": 2465.43, "month": "07", "start_price": 2465.43, "total_price": 37164227.0, "volume": 122214.0, "volume_price": 2068829.0, "year": "2023", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 3.38, "per": 69.14}, {"date": "20230724", "market": "KOSDAQ", "name": "금융", "compare": 24.24, "fluc_ratio": 0.91, "high_price": 2723.5, "last_price": 2691.66, "low_price": 2632.92, "month": "07", "start_price": 2680.02, "total_price": 37501244.0, "volume": 25057.0, "volume_price": 1445804.0, "year": "2023", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 3.41, "per": 69.8}, {"date": "20230725", "market": "KOSDAQ", "name": "금융", "compare": 246.68, "fluc_ratio": 9.17, "high_price": 2983.2, "last_price": 2937.67, "low_price": 2610.7, "month": "07", "start_price": 2664.05, "total_price": 40926899.0, "volume": 23150.0, "volume_price": 2614704.0, "year": "2023", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 3.73, "per": 76.24}, {"date": "20230726", "market": "KOSDAQ", "name": "금융", "compare": -139.44, "fluc_ratio": -4.76, "high_price": 3378.32, "last_price": 2792.14, "low_price": 2628.22, "month": "07", "start_price": 2957.9, "total_price": 38899893.0, "volume": 41119.0, "volume_price": 4148611.0, "year": "2023", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 3.54, "per": 72.52}, {"date": "20230727", "market": "KOSDAQ", "name": "금융", "compare": -456.22, "fluc_ratio": -16.34, "high_price": 2731.14, "last_price": 2335.44, "low_price": 2294.67, "month": "07", "start_price": 2704.72, "total_price": 32549398.0, "volume": 133829.0, "volume_price": 3544123.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.95, "per": 60.33}, {"date": "20230728", "market": "KOSDAQ", "name": "금융", "compare": 234.14, "fluc_ratio": 10.03, "high_price": 2577.43, "last_price": 2569.58, "low_price": 2249.07, "month": "07", "start_price": 2285.18, "total_price": 35811476.0, "volume": 18128.0, "volume_price": 2137025.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 3.25, "per": 66.59}, {"date": "20230731", "market": "KOSDAQ", "name": "금융", "compare": 200.2, "fluc_ratio": 7.79, "high_price": 2798.31, "last_price": 2769.78, "low_price": 2612.69, "month": "07", "start_price": 2665.69, "total_price": 38600853.0, "volume": 11330.0, "volume_price": 1576257.0, "year": "2023", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 3.52, "per": 71.94}, {"date": "20230801", "market": "KOSDAQ", "name": "금융", "compare": 14.48, "fluc_ratio": 0.52, "high_price": 2934.3, "last_price": 2784.26, "low_price": 2692.4, "month": "08", "start_price": 2906.97, "total_price": 38802588.0, "volume": 19216.0, "volume_price": 2054010.0, "year": "2023", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 3.52, "per": 72.11}, {"date": "20230802", "market": "KOSDAQ", "name": "금융", "compare": -170.77, "fluc_ratio": -6.15, "high_price": 2814.63, "last_price": 2605.46, "low_price": 2605.46, "month": "08", "start_price": 2694.03, "total_price": 36310295.0, "volume": 25066.0, "volume_price": 1352625.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 3.3, "per": 67.55}, {"date": "20230803", "market": "KOSDAQ", "name": "금융", "compare": 144.24, "fluc_ratio": 5.54, "high_price": 2759.43, "last_price": 2749.7, "low_price": 2575.98, "month": "08", "start_price": 2681.19, "total_price": 38319492.0, "volume": 24197.0, "volume_price": 1567914.0, "year": "2023", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 3.52, "per": 72.04}, {"date": "20230804", "market": "KOSDAQ", "name": "금융", "compare": -65.8, "fluc_ratio": -2.37, "high_price": 2814.87, "last_price": 2707.3, "low_price": 2701.31, "month": "08", "start_price": 2773.79, "total_price": 37728929.0, "volume": 25455.0, "volume_price": 912439.0, "year": "2023", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 3.44, "per": 70.37}, {"date": "20230807", "market": "KOSDAQ", "name": "금융", "compare": -204.79, "fluc_ratio": -7.55, "high_price": 2682.65, "last_price": 2506.17, "low_price": 2421.4, "month": "08", "start_price": 2663.74, "total_price": 34925979.0, "volume": 18930.0, "volume_price": 1419098.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 3.17, "per": 64.89}, {"date": "20230808", "market": "KOSDAQ", "name": "금융", "compare": 17.83, "fluc_ratio": 0.71, "high_price": 2574.59, "last_price": 2524.0, "low_price": 2417.61, "month": "08", "start_price": 2493.92, "total_price": 35174862.0, "volume": 32375.0, "volume_price": 1314228.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 3.19, "per": 65.37}, {"date": "20230809", "market": "KOSDAQ", "name": "금융", "compare": 109.37, "fluc_ratio": 4.33, "high_price": 2715.21, "last_price": 2633.37, "low_price": 2493.63, "month": "08", "start_price": 2509.03, "total_price": 36698827.0, "volume": 10505.0, "volume_price": 1057134.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 3.32, "per": 68.01}, {"date": "20230810", "market": "KOSDAQ", "name": "금융", "compare": 78.39, "fluc_ratio": 2.99, "high_price": 2737.36, "last_price": 2700.71, "low_price": 2604.62, "month": "08", "start_price": 2633.51, "total_price": 37663120.0, "volume": 132210.0, "volume_price": 1286413.0, "year": "2023", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 3.43, "per": 70.11}, {"date": "20230811", "market": "KOSDAQ", "name": "금융", "compare": -43.3, "fluc_ratio": -1.6, "high_price": 2753.81, "last_price": 2657.41, "low_price": 2619.27, "month": "08", "start_price": 2753.81, "total_price": 37067515.0, "volume": 89813.0, "volume_price": 1406725.0, "year": "2023", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 3.36, "per": 68.75}, {"date": "20230814", "market": "KOSDAQ", "name": "금융", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 3.25, "per": 66.5}, {"date": "20230816", "market": "KOSDAQ", "name": "금융", "compare": -136.69, "fluc_ratio": -5.33, "high_price": 2603.28, "last_price": 2429.21, "low_price": 2429.0, "month": "08", "start_price": 2534.16, "total_price": 33885476.0, "volume": 37425.0, "volume_price": 1003667.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 3.07, "per": 62.85}, {"date": "20230817", "market": "KOSDAQ", "name": "금융", "compare": 166.03, "fluc_ratio": 6.83, "high_price": 2600.06, "last_price": 2595.24, "low_price": 2405.7, "month": "08", "start_price": 2452.39, "total_price": 36200461.0, "volume": 21945.0, "volume_price": 1331710.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 3.29, "per": 67.3}, {"date": "20230818", "market": "KOSDAQ", "name": "금융", "compare": -66.68, "fluc_ratio": -2.57, "high_price": 2621.12, "last_price": 2528.56, "low_price": 2489.6, "month": "08", "start_price": 2573.25, "total_price": 35273707.0, "volume": 28833.0, "volume_price": 799361.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 3.19, "per": 65.37}, {"date": "20230821", "market": "KOSDAQ", "name": "금융", "compare": 186.99, "fluc_ratio": 7.41, "high_price": 2720.16, "last_price": 2710.51, "low_price": 2541.86, "month": "08", "start_price": 2541.86, "total_price": 37811285.0, "volume": 23058.0, "volume_price": 944422.0, "year": "2023", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 3.44, "per": 70.43}, {"date": "20230822", "market": "KOSDAQ", "name": "금융", "compare": 159.06, "fluc_ratio": 5.86, "high_price": 2898.22, "last_price": 2871.3, "low_price": 2794.09, "month": "08", "start_price": 2803.01, "total_price": 40053431.0, "volume": 16143.0, "volume_price": 1551217.0, "year": "2023", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 3.65, "per": 74.69}, {"date": "20230823", "market": "KOSDAQ", "name": "금융", "compare": -78.01, "fluc_ratio": -2.72, "high_price": 2885.91, "last_price": 2793.29, "low_price": 2734.6, "month": "08", "start_price": 2883.22, "total_price": 38967900.0, "volume": 33954.0, "volume_price": 1123374.0, "year": "2023", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 3.55, "per": 72.61}, {"date": "20230824", "market": "KOSDAQ", "name": "금융", "compare": 76.04, "fluc_ratio": 2.72, "high_price": 2889.86, "last_price": 2869.33, "low_price": 2814.44, "month": "08", "start_price": 2861.17, "total_price": 40028257.0, "volume": 16422.0, "volume_price": 916389.0, "year": "2023", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 3.65, "per": 74.64}, {"date": "20230825", "market": "KOSDAQ", "name": "금융", "compare": -4.32, "fluc_ratio": -0.15, "high_price": 2908.86, "last_price": 2865.01, "low_price": 2791.56, "month": "08", "start_price": 2807.47, "total_price": 39969684.0, "volume": 17704.0, "volume_price": 764266.0, "year": "2023", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 3.64, "per": 74.53}, {"date": "20230828", "market": "KOSDAQ", "name": "금융", "compare": -3.65, "fluc_ratio": -0.13, "high_price": 2896.62, "last_price": 2861.36, "low_price": 2839.81, "month": "08", "start_price": 2865.01, "total_price": 39664464.0, "volume": 15494.0, "volume_price": 585943.0, "year": "2023", "dividend_ratio": 0.22, "forward_per": "-", "pbr": 3.72, "per": 76.39}, {"date": "20230829", "market": "KOSDAQ", "name": "금융", "compare": -61.1, "fluc_ratio": -2.13, "high_price": 2849.02, "last_price": 2804.02, "low_price": 2739.18, "month": "08", "start_price": 2848.67, "total_price": 38869358.0, "volume": 13753.0, "volume_price": 707359.0, "year": "2023", "dividend_ratio": 0.22, "forward_per": "-", "pbr": 3.63, "per": 74.7}, {"date": "20230830", "market": "KOSDAQ", "name": "금융", "compare": 60.69, "fluc_ratio": 2.16, "high_price": 2887.37, "last_price": 2864.71, "low_price": 2815.41, "month": "08", "start_price": 2860.0, "total_price": 39735871.0, "volume": 136761.0, "volume_price": 1179634.0, "year": "2023", "dividend_ratio": 0.22, "forward_per": "-", "pbr": 3.71, "per": 76.19}, {"date": "20230831", "market": "KOSDAQ", "name": "금융", "compare": 15.51, "fluc_ratio": 0.54, "high_price": 2895.31, "last_price": 2874.08, "low_price": 2754.25, "month": "08", "start_price": 2858.72, "total_price": 39847801.0, "volume": 29083.0, "volume_price": 1283521.0, "year": "2023", "dividend_ratio": 0.22, "forward_per": "-", "pbr": 3.73, "per": 76.6}, {"date": "20230901", "market": "KOSDAQ", "name": "금융", "compare": -150.2, "fluc_ratio": -5.23, "high_price": 2828.48, "last_price": 2723.86, "low_price": 2723.86, "month": "09", "start_price": 2817.0, "total_price": 37773715.0, "volume": 69209.0, "volume_price": 967430.0, "year": "2023", "dividend_ratio": 0.23, "forward_per": "-", "pbr": 3.53, "per": 72.46}, {"date": "20230904", "market": "KOSDAQ", "name": "금융", "compare": -123.86, "fluc_ratio": -4.55, "high_price": 2724.24, "last_price": 2600.0, "low_price": 2574.3, "month": "09", "start_price": 2663.91, "total_price": 36071307.0, "volume": 58157.0, "volume_price": 957858.0, "year": "2023", "dividend_ratio": 0.24, "forward_per": "-", "pbr": 3.35, "per": 68.89}, {"date": "20230905", "market": "KOSDAQ", "name": "금융", "compare": -64.63, "fluc_ratio": -2.49, "high_price": 2605.67, "last_price": 2529.25, "low_price": 2494.9, "month": "09", "start_price": 2601.91, "total_price": 35090159.0, "volume": 44096.0, "volume_price": 904243.0, "year": "2023", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 3.27, "per": 67.17}, {"date": "20230906", "market": "KOSDAQ", "name": "금융", "compare": -57.67, "fluc_ratio": -2.28, "high_price": 2611.21, "last_price": 2473.6, "low_price": 2457.61, "month": "09", "start_price": 2568.48, "total_price": 34318456.0, "volume": 38614.0, "volume_price": 692093.0, "year": "2023", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 3.19, "per": 65.62}, {"date": "20230907", "market": "KOSDAQ", "name": "금융", "compare": -94.07, "fluc_ratio": -3.8, "high_price": 2493.02, "last_price": 2381.13, "low_price": 2370.19, "month": "09", "start_price": 2462.54, "total_price": 33047324.0, "volume": 47192.0, "volume_price": 902950.0, "year": "2023", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 3.07, "per": 63.13}, {"date": "20230908", "market": "KOSDAQ", "name": "금융", "compare": 31.16, "fluc_ratio": 1.31, "high_price": 2415.88, "last_price": 2415.88, "low_price": 2328.41, "month": "09", "start_price": 2401.61, "total_price": 33503665.0, "volume": 21608.0, "volume_price": 711077.0, "year": "2023", "dividend_ratio": 0.26, "forward_per": "-", "pbr": 3.11, "per": 63.98}, {"date": "20230911", "market": "KOSDAQ", "name": "금융", "compare": -76.94, "fluc_ratio": -3.18, "high_price": 2421.94, "last_price": 2338.96, "low_price": 2338.96, "month": "09", "start_price": 2421.94, "total_price": 32436745.0, "volume": 16184.0, "volume_price": 502233.0, "year": "2023", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 3.01, "per": 61.86}, {"date": "20230912", "market": "KOSDAQ", "name": "금융", "compare": -97.98, "fluc_ratio": -4.19, "high_price": 2377.58, "last_price": 2240.98, "low_price": 2213.61, "month": "09", "start_price": 2377.44, "total_price": 31078912.0, "volume": 14092.0, "volume_price": 1114265.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.88, "per": 59.16}, {"date": "20230913", "market": "KOSDAQ", "name": "금융", "compare": -60.48, "fluc_ratio": -2.7, "high_price": 2270.37, "last_price": 2180.5, "low_price": 2178.46, "month": "09", "start_price": 2234.52, "total_price": 30246511.0, "volume": 12161.0, "volume_price": 744986.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.8, "per": 57.51}, {"date": "20230914", "market": "KOSDAQ", "name": "금융", "compare": 13.58, "fluc_ratio": 0.62, "high_price": 2248.06, "last_price": 2193.93, "low_price": 2170.78, "month": "09", "start_price": 2200.32, "total_price": 30443415.0, "volume": 29047.0, "volume_price": 666929.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.82, "per": 57.87}, {"date": "20230915", "market": "KOSDAQ", "name": "금융", "compare": -39.41, "fluc_ratio": -1.8, "high_price": 2212.92, "last_price": 2154.27, "low_price": 2151.98, "month": "09", "start_price": 2197.9, "total_price": 29893802.0, "volume": 10405.0, "volume_price": 580224.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.78, "per": 57.21}, {"date": "20230918", "market": "KOSDAQ", "name": "금융", "compare": 0.73, "fluc_ratio": 0.03, "high_price": 2212.76, "last_price": 2170.45, "low_price": 2132.64, "month": "09", "start_price": 2171.01, "total_price": 30073679.0, "volume": 22025.0, "volume_price": 528629.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.81, "per": 57.66}, {"date": "20230919", "market": "KOSDAQ", "name": "금융", "compare": -28.19, "fluc_ratio": -1.29, "high_price": 2195.03, "last_price": 2157.6, "low_price": 2148.52, "month": "09", "start_price": 2184.1, "total_price": 29887298.0, "volume": 28684.0, "volume_price": 393204.0, "year": "2023", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.8, "per": 105.74}, {"date": "20230920", "market": "KOSDAQ", "name": "금융", "compare": 123.79, "fluc_ratio": 5.71, "high_price": 2293.27, "last_price": 2292.92, "low_price": 2168.41, "month": "09", "start_price": 2168.41, "total_price": 31760799.0, "volume": 41097.0, "volume_price": 1076136.0, "year": "2023", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.97, "per": 112.02}, {"date": "20230921", "market": "KOSDAQ", "name": "금융", "compare": 35.06, "fluc_ratio": 1.53, "high_price": 2369.57, "last_price": 2327.98, "low_price": 2275.06, "month": "09", "start_price": 2275.06, "total_price": 32245705.0, "volume": 53078.0, "volume_price": 1059380.0, "year": "2023", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 3.02, "per": 113.8}, {"date": "20230922", "market": "KOSDAQ", "name": "금융", "compare": -35.17, "fluc_ratio": -1.51, "high_price": 2334.29, "last_price": 2292.81, "low_price": 2237.04, "month": "09", "start_price": 2318.71, "total_price": 31756573.0, "volume": 40419.0, "volume_price": 579851.0, "year": "2023", "dividend_ratio": 0.25, "forward_per": "-", "pbr": 2.97, "per": 112.02}, {"date": "20230925", "market": "KOSDAQ", "name": "금융", "compare": -153.28, "fluc_ratio": -6.69, "high_price": 2345.8, "last_price": 2139.51, "low_price": 2138.88, "month": "09", "start_price": 2314.1, "total_price": 29632777.0, "volume": 40054.0, "volume_price": 720561.0, "year": "2023", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.76, "per": 104.26}, {"date": "20230926", "market": "KOSDAQ", "name": "금융", "compare": 14.91, "fluc_ratio": 0.7, "high_price": 2201.56, "last_price": 2154.42, "low_price": 2138.07, "month": "09", "start_price": 2153.76, "total_price": 29839841.0, "volume": 16843.0, "volume_price": 455429.0, "year": "2023", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.78, "per": 104.92}, {"date": "20230927", "market": "KOSDAQ", "name": "금융", "compare": 36.52, "fluc_ratio": 1.7, "high_price": 2204.18, "last_price": 2189.05, "low_price": 2118.7, "month": "09", "start_price": 2154.56, "total_price": 30319272.0, "volume": 9521.0, "volume_price": 319857.0, "year": "2023", "dividend_ratio": 0.27, "forward_per": "-", "pbr": 2.82, "per": 106.29}, {"date": "20231004", "market": "KOSDAQ", "name": "금융", "compare": -162.73, "fluc_ratio": -7.47, "high_price": 2163.18, "last_price": 2016.93, "low_price": 2015.7, "month": "10", "start_price": 2155.49, "total_price": 27972315.0, "volume": 24156.0, "volume_price": 576512.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.6, "per": 98.05}, {"date": "20231005", "market": "KOSDAQ", "name": "금융", "compare": 2.38, "fluc_ratio": 0.12, "high_price": 2096.5, "last_price": 2019.31, "low_price": 2015.45, "month": "10", "start_price": 2068.45, "total_price": 28005189.0, "volume": 36601.0, "volume_price": 433689.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.6, "per": 98.17}, {"date": "20231006", "market": "KOSDAQ", "name": "금융", "compare": 36.12, "fluc_ratio": 1.79, "high_price": 2074.2, "last_price": 2055.43, "low_price": 2020.3, "month": "10", "start_price": 2020.3, "total_price": 28505924.0, "volume": 34403.0, "volume_price": 295644.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.65, "per": 99.81}, {"date": "20231010", "market": "KOSDAQ", "name": "금융", "compare": -108.66, "fluc_ratio": -5.3, "high_price": 2063.28, "last_price": 1942.69, "low_price": 1927.19, "month": "10", "start_price": 2058.53, "total_price": 26944643.0, "volume": 19619.0, "volume_price": 491288.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.5, "per": 94.32}, {"date": "20231011", "market": "KOSDAQ", "name": "금융", "compare": 114.31, "fluc_ratio": 5.88, "high_price": 2076.11, "last_price": 2057.0, "low_price": 1966.06, "month": "10", "start_price": 1978.64, "total_price": 28527727.0, "volume": 11943.0, "volume_price": 468841.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.65, "per": 100.11}, {"date": "20231012", "market": "KOSDAQ", "name": "금융", "compare": 70.72, "fluc_ratio": 3.44, "high_price": 2152.79, "last_price": 2127.72, "low_price": 2068.95, "month": "10", "start_price": 2069.26, "total_price": 29508097.0, "volume": 10890.0, "volume_price": 368387.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.74, "per": 103.21}, {"date": "20231013", "market": "KOSDAQ", "name": "금융", "compare": -79.71, "fluc_ratio": -3.76, "high_price": 2126.97, "last_price": 2038.48, "low_price": 2020.53, "month": "10", "start_price": 2097.92, "total_price": 28282741.0, "volume": 99202.0, "volume_price": 669247.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.63, "per": 99.16}, {"date": "20231016", "market": "KOSDAQ", "name": "금융", "compare": -4.96, "fluc_ratio": -0.24, "high_price": 2049.95, "last_price": 2033.52, "low_price": 1943.26, "month": "10", "start_price": 1965.47, "total_price": 28214333.0, "volume": 41876.0, "volume_price": 447285.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.63, "per": 99.09}, {"date": "20231017", "market": "KOSDAQ", "name": "금융", "compare": 3.89, "fluc_ratio": 0.19, "high_price": 2109.88, "last_price": 2041.2, "low_price": 2036.85, "month": "10", "start_price": 2066.03, "total_price": 28320953.0, "volume": 41501.0, "volume_price": 492628.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.62, "per": 98.86}, {"date": "20231018", "market": "KOSDAQ", "name": "금융", "compare": -19.26, "fluc_ratio": -0.95, "high_price": 2067.05, "last_price": 2013.58, "low_price": 2009.88, "month": "10", "start_price": 2035.04, "total_price": 27936556.0, "volume": 38650.0, "volume_price": 373161.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.6, "per": 97.89}, {"date": "20231019", "market": "KOSDAQ", "name": "금융", "compare": -50.64, "fluc_ratio": -2.51, "high_price": 1984.47, "last_price": 1962.94, "low_price": 1952.33, "month": "10", "start_price": 1968.8, "total_price": 27236214.0, "volume": 29492.0, "volume_price": 330666.0, "year": "2023", "dividend_ratio": 0.3, "forward_per": "-", "pbr": 2.53, "per": 95.33}, {"date": "20231020", "market": "KOSDAQ", "name": "금융", "compare": -97.35, "fluc_ratio": -4.96, "high_price": 1934.29, "last_price": 1865.59, "low_price": 1844.32, "month": "10", "start_price": 1934.29, "total_price": 25884379.0, "volume": 21130.0, "volume_price": 509072.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.4, "per": 90.48}, {"date": "20231023", "market": "KOSDAQ", "name": "금융", "compare": -38.95, "fluc_ratio": -2.09, "high_price": 1885.59, "last_price": 1828.12, "low_price": 1814.43, "month": "10", "start_price": 1846.81, "total_price": 25363806.0, "volume": 16992.0, "volume_price": 362797.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.35, "per": 88.51}, {"date": "20231024", "market": "KOSDAQ", "name": "금융", "compare": 51.61, "fluc_ratio": 2.82, "high_price": 1888.3, "last_price": 1879.73, "low_price": 1744.7, "month": "10", "start_price": 1846.78, "total_price": 26079939.0, "volume": 46548.0, "volume_price": 658438.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.42, "per": 91.13}, {"date": "20231025", "market": "KOSDAQ", "name": "금융", "compare": -113.67, "fluc_ratio": -6.05, "high_price": 1891.8, "last_price": 1766.06, "low_price": 1764.11, "month": "10", "start_price": 1891.57, "total_price": 24503571.0, "volume": 16219.0, "volume_price": 347959.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.26, "per": 85.24}, {"date": "20231026", "market": "KOSDAQ", "name": "금융", "compare": -143.21, "fluc_ratio": -8.12, "high_price": 1735.88, "last_price": 1620.74, "low_price": 1609.84, "month": "10", "start_price": 1705.59, "total_price": 22488043.0, "volume": 17609.0, "volume_price": 628142.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.07, "per": 78.23}, {"date": "20231027", "market": "KOSDAQ", "name": "금융", "compare": 23.16, "fluc_ratio": 1.42, "high_price": 1686.76, "last_price": 1649.0, "low_price": 1601.13, "month": "10", "start_price": 1637.52, "total_price": 22879792.0, "volume": 8796.0, "volume_price": 422366.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.11, "per": 79.49}, {"date": "20231030", "market": "KOSDAQ", "name": "금융", "compare": 52.45, "fluc_ratio": 3.18, "high_price": 1724.46, "last_price": 1702.99, "low_price": 1633.7, "month": "10", "start_price": 1634.02, "total_price": 23629189.0, "volume": 13430.0, "volume_price": 330783.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.18, "per": 82.27}, {"date": "20231031", "market": "KOSDAQ", "name": "금융", "compare": -84.69, "fluc_ratio": -4.97, "high_price": 1702.29, "last_price": 1620.46, "low_price": 1606.3, "month": "10", "start_price": 1702.29, "total_price": 22482767.0, "volume": 16876.0, "volume_price": 362952.0, "year": "2023", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.07, "per": 77.97}, {"date": "20231101", "market": "KOSDAQ", "name": "금융", "compare": -39.64, "fluc_ratio": -2.45, "high_price": 1672.86, "last_price": 1580.82, "low_price": 1566.68, "month": "11", "start_price": 1651.14, "total_price": 21933141.0, "volume": 12636.0, "volume_price": 345044.0, "year": "2023", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 2.01, "per": 75.95}, {"date": "20231102", "market": "KOSDAQ", "name": "금융", "compare": 105.07, "fluc_ratio": 6.65, "high_price": 1686.28, "last_price": 1685.89, "low_price": 1603.69, "month": "11", "start_price": 1618.69, "total_price": 23390045.0, "volume": 19629.0, "volume_price": 412094.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.16, "per": 81.28}, {"date": "20231103", "market": "KOSDAQ", "name": "금융", "compare": -19.12, "fluc_ratio": -1.13, "high_price": 1743.59, "last_price": 1666.77, "low_price": 1650.45, "month": "11", "start_price": 1718.75, "total_price": 23128067.0, "volume": 29072.0, "volume_price": 490181.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.13, "per": 80.28}, {"date": "20231106", "market": "KOSDAQ", "name": "금융", "compare": 369.17, "fluc_ratio": 22.15, "high_price": 2036.09, "last_price": 2035.94, "low_price": 1669.38, "month": "11", "start_price": 1670.11, "total_price": 28249266.0, "volume": 19534.0, "volume_price": 949939.0, "year": "2023", "dividend_ratio": 0.29, "forward_per": "-", "pbr": 2.63, "per": 99.07}, {"date": "20231107", "market": "KOSDAQ", "name": "금융", "compare": 56.28, "fluc_ratio": 2.76, "high_price": 2227.39, "last_price": 2092.89, "low_price": 1966.64, "month": "11", "start_price": 2111.19, "total_price": 29038749.0, "volume": 14949.0, "volume_price": 2025776.0, "year": "2023", "dividend_ratio": 0.28, "forward_per": "-", "pbr": 2.7, "per": 101.93}, {"date": "20231108", "market": "KOSDAQ", "name": "금융", "compare": -234.65, "fluc_ratio": -11.21, "high_price": 2063.73, "last_price": 1858.24, "low_price": 1858.1, "month": "11", "start_price": 2005.87, "total_price": 25784230.0, "volume": 11714.0, "volume_price": 848311.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.39, "per": 90.0}, {"date": "20231109", "market": "KOSDAQ", "name": "금융", "compare": -12.46, "fluc_ratio": -0.67, "high_price": 1904.62, "last_price": 1845.78, "low_price": 1774.8, "month": "11", "start_price": 1898.66, "total_price": 25612315.0, "volume": 47171.0, "volume_price": 860136.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.37, "per": 89.37}, {"date": "20231110", "market": "KOSDAQ", "name": "금융", "compare": -79.78, "fluc_ratio": -4.32, "high_price": 1809.43, "last_price": 1766.0, "low_price": 1759.8, "month": "11", "start_price": 1800.83, "total_price": 24507295.0, "volume": 44745.0, "volume_price": 455022.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.25, "per": 85.02}, {"date": "20231113", "market": "KOSDAQ", "name": "금융", "compare": 4.12, "fluc_ratio": 0.23, "high_price": 1820.4, "last_price": 1763.92, "low_price": 1751.37, "month": "11", "start_price": 1809.92, "total_price": 24487372.0, "volume": 54219.0, "volume_price": 387860.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.26, "per": 85.21}, {"date": "20231114", "market": "KOSDAQ", "name": "금융", "compare": 80.89, "fluc_ratio": 4.59, "high_price": 1875.51, "last_price": 1844.39, "low_price": 1779.16, "month": "11", "start_price": 1787.19, "total_price": 25603995.0, "volume": 18673.0, "volume_price": 472824.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.37, "per": 89.33}, {"date": "20231115", "market": "KOSDAQ", "name": "금융", "compare": 23.35, "fluc_ratio": 1.27, "high_price": 1950.06, "last_price": 1867.74, "low_price": 1840.11, "month": "11", "start_price": 1945.11, "total_price": 26050019.0, "volume": 77934.0, "volume_price": 969957.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.4, "per": 90.51}, {"date": "20231116", "market": "KOSDAQ", "name": "금융", "compare": -28.83, "fluc_ratio": -1.54, "high_price": 1912.07, "last_price": 1838.91, "low_price": 1829.82, "month": "11", "start_price": 1846.56, "total_price": 25675136.0, "volume": 51560.0, "volume_price": 600300.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.34, "per": 86.59}, {"date": "20231117", "market": "KOSDAQ", "name": "금융", "compare": -67.54, "fluc_ratio": -3.71, "high_price": 1796.71, "last_price": 1752.84, "low_price": 1721.82, "month": "11", "start_price": 1794.91, "total_price": 24448342.0, "volume": 23152.0, "volume_price": 478403.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.25, "per": 83.22}, {"date": "20231120", "market": "KOSDAQ", "name": "금융", "compare": 93.24, "fluc_ratio": 5.32, "high_price": 1871.23, "last_price": 1846.08, "low_price": 1738.09, "month": "11", "start_price": 1738.42, "total_price": 25749684.0, "volume": 33978.0, "volume_price": 587813.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.39, "per": 88.16}, {"date": "20231121", "market": "KOSDAQ", "name": "금융", "compare": -0.63, "fluc_ratio": -0.03, "high_price": 1889.03, "last_price": 1850.97, "low_price": 1802.48, "month": "11", "start_price": 1857.97, "total_price": 25817822.0, "volume": 22435.0, "volume_price": 421030.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.38, "per": 87.92}, {"date": "20231122", "market": "KOSDAQ", "name": "금융", "compare": -45.35, "fluc_ratio": -2.46, "high_price": 1840.74, "last_price": 1801.6, "low_price": 1790.12, "month": "11", "start_price": 1827.86, "total_price": 25130814.0, "volume": 26548.0, "volume_price": 349688.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.32, "per": 85.65}, {"date": "20231123", "market": "KOSDAQ", "name": "금융", "compare": 6.76, "fluc_ratio": 0.38, "high_price": 1817.84, "last_price": 1808.36, "low_price": 1789.28, "month": "11", "start_price": 1804.15, "total_price": 25223313.0, "volume": 27441.0, "volume_price": 267245.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.33, "per": 85.99}, {"date": "20231124", "market": "KOSDAQ", "name": "금융", "compare": -15.72, "fluc_ratio": -0.87, "high_price": 1819.7, "last_price": 1792.64, "low_price": 1789.68, "month": "11", "start_price": 1809.89, "total_price": 24974596.0, "volume": 16748.0, "volume_price": 179235.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.3, "per": 85.18}, {"date": "20231127", "market": "KOSDAQ", "name": "금융", "compare": -5.01, "fluc_ratio": -0.28, "high_price": 1810.86, "last_price": 1787.63, "low_price": 1764.2, "month": "11", "start_price": 1810.86, "total_price": 24903304.0, "volume": 18289.0, "volume_price": 244934.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.3, "per": 84.91}, {"date": "20231128", "market": "KOSDAQ", "name": "금융", "compare": 32.32, "fluc_ratio": 1.81, "high_price": 1871.18, "last_price": 1819.95, "low_price": 1788.46, "month": "11", "start_price": 1790.69, "total_price": 25353613.0, "volume": 12525.0, "volume_price": 365504.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.34, "per": 86.51}, {"date": "20231129", "market": "KOSDAQ", "name": "금융", "compare": 54.02, "fluc_ratio": 2.97, "high_price": 1880.29, "last_price": 1873.97, "low_price": 1810.71, "month": "11", "start_price": 1849.75, "total_price": 26105721.0, "volume": 16127.0, "volume_price": 393702.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.41, "per": 89.2}, {"date": "20231130", "market": "KOSDAQ", "name": "금융", "compare": -26.01, "fluc_ratio": -1.39, "high_price": 1875.57, "last_price": 1847.96, "low_price": 1832.62, "month": "11", "start_price": 1848.12, "total_price": 25744416.0, "volume": 15850.0, "volume_price": 267743.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.43, "per": 89.93}, {"date": "20231201", "market": "KOSDAQ", "name": "금융", "compare": -45.17, "fluc_ratio": -2.39, "high_price": 1869.89, "last_price": 1843.59, "low_price": 1810.73, "month": "12", "start_price": 1851.68, "total_price": 25709312.0, "volume": 206962.0, "volume_price": 1121125.0, "year": "2023", "dividend_ratio": 0.32, "forward_per": "-", "pbr": 2.37, "per": 87.68}, {"date": "20231204", "market": "KOSDAQ", "name": "금융", "compare": -96.23, "fluc_ratio": -5.22, "high_price": 1817.73, "last_price": 1747.36, "low_price": 1735.83, "month": "12", "start_price": 1817.73, "total_price": 24391566.0, "volume": 186211.0, "volume_price": 1815540.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.24, "per": 82.9}, {"date": "20231205", "market": "KOSDAQ", "name": "금융", "compare": -24.79, "fluc_ratio": -1.42, "high_price": 1765.75, "last_price": 1722.57, "low_price": 1716.69, "month": "12", "start_price": 1750.32, "total_price": 24050588.0, "volume": 124011.0, "volume_price": 797839.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.21, "per": 81.69}, {"date": "20231206", "market": "KOSDAQ", "name": "금융", "compare": -26.48, "fluc_ratio": -1.54, "high_price": 1747.57, "last_price": 1696.09, "low_price": 1695.78, "month": "12", "start_price": 1740.62, "total_price": 23681028.0, "volume": 43728.0, "volume_price": 478933.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.17, "per": 80.36}, {"date": "20231207", "market": "KOSDAQ", "name": "금융", "compare": -19.39, "fluc_ratio": -1.14, "high_price": 1716.01, "last_price": 1676.7, "low_price": 1640.07, "month": "12", "start_price": 1711.52, "total_price": 23410697.0, "volume": 24262.0, "volume_price": 347188.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.15, "per": 79.38}, {"date": "20231208", "market": "KOSDAQ", "name": "금융", "compare": 67.69, "fluc_ratio": 4.04, "high_price": 1751.87, "last_price": 1744.39, "low_price": 1679.49, "month": "12", "start_price": 1689.2, "total_price": 24356318.0, "volume": 39866.0, "volume_price": 360059.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.24, "per": 82.78}, {"date": "20231211", "market": "KOSDAQ", "name": "금융", "compare": -6.51, "fluc_ratio": -0.37, "high_price": 1779.16, "last_price": 1737.88, "low_price": 1736.83, "month": "12", "start_price": 1760.55, "total_price": 24266413.0, "volume": 23195.0, "volume_price": 311348.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.23, "per": 82.45}, {"date": "20231212", "market": "KOSDAQ", "name": "금융", "compare": -10.13, "fluc_ratio": -0.58, "high_price": 1745.96, "last_price": 1727.75, "low_price": 1713.41, "month": "12", "start_price": 1731.04, "total_price": 24123935.0, "volume": 32421.0, "volume_price": 252891.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.22, "per": 81.94}, {"date": "20231213", "market": "KOSDAQ", "name": "금융", "compare": -59.39, "fluc_ratio": -3.44, "high_price": 1708.81, "last_price": 1668.36, "low_price": 1663.24, "month": "12", "start_price": 1708.81, "total_price": 23288653.0, "volume": 89735.0, "volume_price": 480656.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.14, "per": 78.98}, {"date": "20231214", "market": "KOSDAQ", "name": "금융", "compare": -30.6, "fluc_ratio": -1.83, "high_price": 1708.0, "last_price": 1637.76, "low_price": 1622.55, "month": "12", "start_price": 1707.2, "total_price": 22861280.0, "volume": 42986.0, "volume_price": 531281.0, "year": "2023", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.09, "per": 77.41}, {"date": "20231215", "market": "KOSDAQ", "name": "금융", "compare": 64.62, "fluc_ratio": 3.95, "high_price": 1737.86, "last_price": 1701.84, "low_price": 1666.59, "month": "12", "start_price": 1669.6, "total_price": 23754765.0, "volume": 71302.0, "volume_price": 767196.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.18, "per": 80.64}, {"date": "20231218", "market": "KOSDAQ", "name": "금융", "compare": 98.35, "fluc_ratio": 5.78, "high_price": 1841.31, "last_price": 1800.19, "low_price": 1731.19, "month": "12", "start_price": 1743.49, "total_price": 25126015.0, "volume": 40811.0, "volume_price": 922073.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.32, "per": 85.57}, {"date": "20231219", "market": "KOSDAQ", "name": "금융", "compare": 80.66, "fluc_ratio": 4.48, "high_price": 1880.85, "last_price": 1880.85, "low_price": 1813.45, "month": "12", "start_price": 1819.41, "total_price": 26251768.0, "volume": 53977.0, "volume_price": 797009.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.42, "per": 89.57}, {"date": "20231220", "market": "KOSDAQ", "name": "금융", "compare": -4.12, "fluc_ratio": -0.22, "high_price": 1892.1, "last_price": 1876.02, "low_price": 1857.0, "month": "12", "start_price": 1881.38, "total_price": 26184203.0, "volume": 100416.0, "volume_price": 884120.0, "year": "2023", "dividend_ratio": 0.31, "forward_per": "-", "pbr": 2.4, "per": 86.32}, {"date": "20231221", "market": "KOSDAQ", "name": "금융", "compare": -76.92, "fluc_ratio": -4.09, "high_price": 1887.8, "last_price": 1802.25, "low_price": 1795.32, "month": "12", "start_price": 1857.88, "total_price": 25134820.0, "volume": 65993.0, "volume_price": 774679.0, "year": "2023", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.3, "per": 82.67}, {"date": "20231222", "market": "KOSDAQ", "name": "금융", "compare": -45.52, "fluc_ratio": -2.52, "high_price": 1827.06, "last_price": 1758.19, "low_price": 1753.25, "month": "12", "start_price": 1821.74, "total_price": 24545688.0, "volume": 253446.0, "volume_price": 1368150.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.23, "per": 80.48}, {"date": "20231226", "market": "KOSDAQ", "name": "금융", "compare": -50.97, "fluc_ratio": -2.9, "high_price": 1753.29, "last_price": 1707.22, "low_price": 1691.24, "month": "12", "start_price": 1742.51, "total_price": 23834387.0, "volume": 70365.0, "volume_price": 458095.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.17, "per": 78.02}, {"date": "20231227", "market": "KOSDAQ", "name": "금융", "compare": 0.76, "fluc_ratio": 0.04, "high_price": 1749.85, "last_price": 1707.98, "low_price": 1693.39, "month": "12", "start_price": 1713.03, "total_price": 23836334.0, "volume": 88851.0, "volume_price": 391104.0, "year": "2023", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.17, "per": 78.07}, {"date": "20231228", "market": "KOSDAQ", "name": "금융", "compare": 16.68, "fluc_ratio": 0.98, "high_price": 1728.55, "last_price": 1724.96, "low_price": 1685.66, "month": "12", "start_price": 1727.54, "total_price": 24073206.0, "volume": 93157.0, "volume_price": 481807.0, "year": "2023", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.19, "per": 78.84}, {"date": "20240102", "market": "KOSDAQ", "name": "금융", "compare": -8.91, "fluc_ratio": -0.52, "high_price": 1753.34, "last_price": 1716.05, "low_price": 1710.53, "month": "01", "start_price": 1727.63, "total_price": 23948829.0, "volume": 66270.0, "volume_price": 415620.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.18, "per": 78.44}, {"date": "20240103", "market": "KOSDAQ", "name": "금융", "compare": -38.47, "fluc_ratio": -2.24, "high_price": 1706.78, "last_price": 1678.29, "low_price": 1674.06, "month": "01", "start_price": 1706.78, "total_price": 23422032.0, "volume": 50261.0, "volume_price": 343375.0, "year": "2024"}, {"date": "20240104", "market": "KOSDAQ", "name": "금융", "compare": 24.25, "fluc_ratio": 1.44, "high_price": 1719.59, "last_price": 1702.54, "low_price": 1651.24, "month": "01", "start_price": 1655.99, "total_price": 23741846.0, "volume": 70215.0, "volume_price": 585107.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.16, "per": 77.73}, {"date": "20240105", "market": "KOSDAQ", "name": "금융", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.22, "per": 79.94}, {"date": "20240108", "market": "KOSDAQ", "name": "금융", "compare": -31.26, "fluc_ratio": -1.79, "high_price": 1751.03, "last_price": 1717.68, "low_price": 1713.32, "month": "01", "start_price": 1751.03, "total_price": 23952708.0, "volume": 41986.0, "volume_price": 372740.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.18, "per": 78.41}, {"date": "20240109", "market": "KOSDAQ", "name": "금융", "compare": -4.72, "fluc_ratio": -0.27, "high_price": 1756.59, "last_price": 1712.96, "low_price": 1712.47, "month": "01", "start_price": 1734.7, "total_price": 23886071.0, "volume": 41504.0, "volume_price": 365259.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.17, "per": 78.16}, {"date": "20240110", "market": "KOSDAQ", "name": "금융", "compare": -27.91, "fluc_ratio": -1.63, "high_price": 1719.45, "last_price": 1685.05, "low_price": 1682.09, "month": "01", "start_price": 1708.14, "total_price": 23498053.0, "volume": 32808.0, "volume_price": 216242.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.13, "per": 76.7}, {"date": "20240111", "market": "KOSDAQ", "name": "금융", "compare": 79.12, "fluc_ratio": 4.7, "high_price": 1770.92, "last_price": 1762.72, "low_price": 1700.02, "month": "01", "start_price": 1700.02, "total_price": 24580565.0, "volume": 170031.0, "volume_price": 1115447.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.23, "per": 80.49}, {"date": "20240112", "market": "KOSDAQ", "name": "금융", "compare": -44.67, "fluc_ratio": -2.53, "high_price": 1744.11, "last_price": 1718.05, "low_price": 1709.93, "month": "01", "start_price": 1740.47, "total_price": 23966706.0, "volume": 79676.0, "volume_price": 543701.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.17, "per": 78.28}, {"date": "20240115", "market": "KOSDAQ", "name": "금융", "compare": -21.3, "fluc_ratio": -1.24, "high_price": 1723.04, "last_price": 1696.75, "low_price": 1683.85, "month": "01", "start_price": 1699.86, "total_price": 23668287.0, "volume": 54766.0, "volume_price": 419173.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.14, "per": 77.25}, {"date": "20240116", "market": "KOSDAQ", "name": "금융", "compare": -17.5, "fluc_ratio": -1.03, "high_price": 1699.9, "last_price": 1679.25, "low_price": 1669.55, "month": "01", "start_price": 1689.81, "total_price": 23425510.0, "volume": 20153.0, "volume_price": 212263.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.12, "per": 76.43}, {"date": "20240117", "market": "KOSDAQ", "name": "금융", "compare": -51.3, "fluc_ratio": -3.05, "high_price": 1668.69, "last_price": 1627.95, "low_price": 1627.93, "month": "01", "start_price": 1668.69, "total_price": 22710010.0, "volume": 23269.0, "volume_price": 288120.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.05, "per": 73.96}, {"date": "20240118", "market": "KOSDAQ", "name": "금융", "compare": -12.15, "fluc_ratio": -0.75, "high_price": 1660.78, "last_price": 1615.8, "low_price": 1607.8, "month": "01", "start_price": 1616.55, "total_price": 22540724.0, "volume": 19473.0, "volume_price": 273649.0, "year": "2024", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.04, "per": 73.35}, {"date": "20240119", "market": "KOSDAQ", "name": "금융", "compare": -56.55, "fluc_ratio": -3.5, "high_price": 1639.16, "last_price": 1559.25, "low_price": 1546.08, "month": "01", "start_price": 1636.38, "total_price": 21752015.0, "volume": 39157.0, "volume_price": 505349.0, "year": "2024", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.96, "per": 70.63}, {"date": "20240122", "market": "KOSDAQ", "name": "금융", "compare": -77.09, "fluc_ratio": -4.94, "high_price": 1557.15, "last_price": 1482.16, "low_price": 1470.67, "month": "01", "start_price": 1555.11, "total_price": 20676457.0, "volume": 27284.0, "volume_price": 410914.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.86, "per": 66.91}, {"date": "20240123", "market": "KOSDAQ", "name": "금융", "compare": -15.23, "fluc_ratio": -1.03, "high_price": 1501.03, "last_price": 1466.93, "low_price": 1450.88, "month": "01", "start_price": 1470.43, "total_price": 20455269.0, "volume": 31938.0, "volume_price": 367955.0, "year": "2024", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 1.84, "per": 66.17}, {"date": "20240124", "market": "KOSDAQ", "name": "금융", "compare": -4.43, "fluc_ratio": -0.3, "high_price": 1474.69, "last_price": 1462.5, "low_price": 1431.53, "month": "01", "start_price": 1468.8, "total_price": 20406581.0, "volume": 119301.0, "volume_price": 754535.0, "year": "2024", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 1.83, "per": 65.94}, {"date": "20240125", "market": "KOSDAQ", "name": "금융", "compare": -34.48, "fluc_ratio": -2.36, "high_price": 1452.67, "last_price": 1428.02, "low_price": 1410.84, "month": "01", "start_price": 1452.67, "total_price": 20094394.0, "volume": 139150.0, "volume_price": 1346281.0, "year": "2024", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 1.78, "per": 64.29}, {"date": "20240126", "market": "KOSDAQ", "name": "금융", "compare": 85.92, "fluc_ratio": 6.02, "high_price": 1523.99, "last_price": 1513.94, "low_price": 1409.71, "month": "01", "start_price": 1417.92, "total_price": 21302956.0, "volume": 41645.0, "volume_price": 524694.0, "year": "2024", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.91, "per": 67.34}, {"date": "20240129", "market": "KOSDAQ", "name": "금융", "compare": -34.53, "fluc_ratio": -2.28, "high_price": 1531.44, "last_price": 1479.41, "low_price": 1472.62, "month": "01", "start_price": 1531.44, "total_price": 20817377.0, "volume": 23809.0, "volume_price": 329978.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.86, "per": 65.71}, {"date": "20240130", "market": "KOSDAQ", "name": "금융", "compare": -13.37, "fluc_ratio": -0.9, "high_price": 1532.97, "last_price": 1466.04, "low_price": 1459.1, "month": "01", "start_price": 1517.18, "total_price": 20629768.0, "volume": 23036.0, "volume_price": 284493.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.84, "per": 65.0}, {"date": "20240131", "market": "KOSDAQ", "name": "금융", "compare": -21.93, "fluc_ratio": -1.5, "high_price": 1478.09, "last_price": 1442.37, "low_price": 1435.52, "month": "01", "start_price": 1452.19, "total_price": 20299391.0, "volume": 21819.0, "volume_price": 235336.0, "year": "2024", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 1.81, "per": 63.96}, {"date": "20240201", "market": "KOSDAQ", "name": "금융", "compare": 61.58, "fluc_ratio": 4.27, "high_price": 1513.28, "last_price": 1503.95, "low_price": 1431.85, "month": "02", "start_price": 1440.11, "total_price": 21146441.0, "volume": 63267.0, "volume_price": 475391.0, "year": "2024", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.9, "per": 66.91}, {"date": "20240202", "market": "KOSDAQ", "name": "금융", "compare": 38.65, "fluc_ratio": 2.57, "high_price": 1551.32, "last_price": 1542.65, "low_price": 1485.81, "month": "02", "start_price": 1510.79, "total_price": 21690061.0, "volume": 28482.0, "volume_price": 358008.0, "year": "2024", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.95, "per": 68.73}, {"date": "20240205", "market": "KOSDAQ", "name": "금융", "compare": -19.53, "fluc_ratio": -1.27, "high_price": 1554.28, "last_price": 1523.12, "low_price": 1512.19, "month": "02", "start_price": 1521.34, "total_price": 21415739.0, "volume": 26978.0, "volume_price": 376086.0, "year": "2024", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.92, "per": 67.8}, {"date": "20240206", "market": "KOSDAQ", "name": "금융", "compare": -61.48, "fluc_ratio": -4.04, "high_price": 1505.7, "last_price": 1461.64, "low_price": 1450.76, "month": "02", "start_price": 1499.23, "total_price": 20564311.0, "volume": 54803.0, "volume_price": 456224.0, "year": "2024", "dividend_ratio": 0.41, "forward_per": "-", "pbr": 1.84, "per": 64.91}, {"date": "20240207", "market": "KOSDAQ", "name": "금융", "compare": 132.71, "fluc_ratio": 9.08, "high_price": 1674.44, "last_price": 1594.35, "low_price": 1496.07, "month": "02", "start_price": 1500.27, "total_price": 22429995.0, "volume": 17981.0, "volume_price": 978375.0, "year": "2024", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.02, "per": 71.19}, {"date": "20240208", "market": "KOSDAQ", "name": "금융", "compare": 135.68, "fluc_ratio": 8.51, "high_price": 1744.28, "last_price": 1730.03, "low_price": 1611.04, "month": "02", "start_price": 1628.96, "total_price": 24337799.0, "volume": 16681.0, "volume_price": 867969.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.2, "per": 77.61}, {"date": "20240213", "market": "KOSDAQ", "name": "금융", "compare": -18.23, "fluc_ratio": -1.05, "high_price": 1813.94, "last_price": 1711.8, "low_price": 1693.67, "month": "02", "start_price": 1729.14, "total_price": 24081406.0, "volume": 25668.0, "volume_price": 821346.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.18, "per": 76.74}, {"date": "20240214", "market": "KOSDAQ", "name": "금융", "compare": -26.97, "fluc_ratio": -1.58, "high_price": 1702.36, "last_price": 1684.83, "low_price": 1632.8, "month": "02", "start_price": 1688.48, "total_price": 23702605.0, "volume": 21415.0, "volume_price": 520502.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.14, "per": 75.46}, {"date": "20240215", "market": "KOSDAQ", "name": "금융", "compare": 39.02, "fluc_ratio": 2.32, "high_price": 1737.2, "last_price": 1723.85, "low_price": 1696.96, "month": "02", "start_price": 1715.09, "total_price": 24218131.0, "volume": 86113.0, "volume_price": 830865.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.19, "per": 77.3}, {"date": "20240216", "market": "KOSDAQ", "name": "금융", "compare": 10.35, "fluc_ratio": 0.6, "high_price": 1775.34, "last_price": 1734.2, "low_price": 1717.66, "month": "02", "start_price": 1764.31, "total_price": 24367776.0, "volume": 35669.0, "volume_price": 471129.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.2, "per": 77.76}, {"date": "20240219", "market": "KOSDAQ", "name": "금융", "compare": -58.86, "fluc_ratio": -3.39, "high_price": 1717.31, "last_price": 1675.34, "low_price": 1672.93, "month": "02", "start_price": 1702.02, "total_price": 23521368.0, "volume": 36641.0, "volume_price": 541674.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.12, "per": 74.95}, {"date": "20240220", "market": "KOSDAQ", "name": "금융", "compare": -14.69, "fluc_ratio": -0.88, "high_price": 1675.09, "last_price": 1660.65, "low_price": 1610.97, "month": "02", "start_price": 1652.93, "total_price": 23315035.0, "volume": 36826.0, "volume_price": 569840.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.1, "per": 74.25}, {"date": "20240221", "market": "KOSDAQ", "name": "금융", "compare": 0.28, "fluc_ratio": 0.02, "high_price": 1695.93, "last_price": 1660.93, "low_price": 1623.31, "month": "02", "start_price": 1634.19, "total_price": 23318879.0, "volume": 37595.0, "volume_price": 412266.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.1, "per": 74.25}, {"date": "20240222", "market": "KOSDAQ", "name": "금융", "compare": -8.95, "fluc_ratio": -0.54, "high_price": 1669.11, "last_price": 1651.98, "low_price": 1644.01, "month": "02", "start_price": 1657.51, "total_price": 23193509.0, "volume": 24882.0, "volume_price": 206099.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.09, "per": 73.81}, {"date": "20240223", "market": "KOSDAQ", "name": "금융", "compare": -8.73, "fluc_ratio": -0.53, "high_price": 1671.28, "last_price": 1643.25, "low_price": 1630.71, "month": "02", "start_price": 1651.2, "total_price": 23070684.0, "volume": 16930.0, "volume_price": 213501.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.08, "per": 73.41}, {"date": "20240226", "market": "KOSDAQ", "name": "금융", "compare": -11.58, "fluc_ratio": -0.7, "high_price": 1657.5, "last_price": 1631.67, "low_price": 1626.89, "month": "02", "start_price": 1629.42, "total_price": 22908343.0, "volume": 16796.0, "volume_price": 187562.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.07, "per": 72.86}, {"date": "20240227", "market": "KOSDAQ", "name": "금융", "compare": -23.24, "fluc_ratio": -1.42, "high_price": 1670.69, "last_price": 1608.43, "low_price": 1607.39, "month": "02", "start_price": 1654.98, "total_price": 22582015.0, "volume": 63650.0, "volume_price": 588088.0, "year": "2024", "dividend_ratio": 0.37, "forward_per": "-", "pbr": 2.03, "per": 71.77}, {"date": "20240228", "market": "KOSDAQ", "name": "금융", "compare": 22.95, "fluc_ratio": 1.43, "high_price": 1686.2, "last_price": 1631.38, "low_price": 1626.65, "month": "02", "start_price": 1647.82, "total_price": 22903931.0, "volume": 45017.0, "volume_price": 755602.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.07, "per": 72.85}, {"date": "20240229", "market": "KOSDAQ", "name": "금융", "compare": 70.68, "fluc_ratio": 4.33, "high_price": 1703.22, "last_price": 1702.06, "low_price": 1638.12, "month": "02", "start_price": 1645.3, "total_price": 23918948.0, "volume": 303997.0, "volume_price": 1715109.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.16, "per": 76.19}, {"date": "20240304", "market": "KOSDAQ", "name": "금융", "compare": 26.57, "fluc_ratio": 1.56, "high_price": 1737.07, "last_price": 1728.63, "low_price": 1695.52, "month": "03", "start_price": 1710.74, "total_price": 24300411.0, "volume": 136174.0, "volume_price": 942306.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.2, "per": 77.46}, {"date": "20240305", "market": "KOSDAQ", "name": "금융", "compare": -48.13, "fluc_ratio": -2.78, "high_price": 1723.35, "last_price": 1680.5, "low_price": 1679.61, "month": "03", "start_price": 1698.18, "total_price": 23643991.0, "volume": 208564.0, "volume_price": 1449638.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.13, "per": 75.2}, {"date": "20240306", "market": "KOSDAQ", "name": "금융", "compare": -19.45, "fluc_ratio": -1.16, "high_price": 1689.57, "last_price": 1661.05, "low_price": 1648.19, "month": "03", "start_price": 1657.1, "total_price": 23370354.0, "volume": 69779.0, "volume_price": 494782.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.11, "per": 74.27}, {"date": "20240307", "market": "KOSDAQ", "name": "금융", "compare": -1.7, "fluc_ratio": -0.1, "high_price": 1680.1, "last_price": 1659.35, "low_price": 1643.22, "month": "03", "start_price": 1668.66, "total_price": 23346382.0, "volume": 25709.0, "volume_price": 281181.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.1, "per": 74.2}, {"date": "20240308", "market": "KOSDAQ", "name": "금융", "compare": -17.74, "fluc_ratio": -1.07, "high_price": 1669.82, "last_price": 1641.61, "low_price": 1632.7, "month": "03", "start_price": 1669.82, "total_price": 23097533.0, "volume": 18901.0, "volume_price": 259866.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.08, "per": 73.36}, {"date": "20240311", "market": "KOSDAQ", "name": "금융", "compare": -5.39, "fluc_ratio": -0.33, "high_price": 1653.43, "last_price": 1636.22, "low_price": 1629.64, "month": "03", "start_price": 1642.27, "total_price": 23021291.0, "volume": 35733.0, "volume_price": 257305.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.06, "per": 72.82}, {"date": "20240312", "market": "KOSDAQ", "name": "금융", "compare": 56.02, "fluc_ratio": 3.44, "high_price": 1700.25, "last_price": 1686.47, "low_price": 1644.27, "month": "03", "start_price": 1644.27, "total_price": 23727447.0, "volume": 33419.0, "volume_price": 484961.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.14, "per": 75.47}, {"date": "20240313", "market": "KOSDAQ", "name": "금융", "compare": -3.07, "fluc_ratio": -0.18, "high_price": 1695.45, "last_price": 1683.4, "low_price": 1672.78, "month": "03", "start_price": 1689.5, "total_price": 23684466.0, "volume": 23543.0, "volume_price": 263115.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.14, "per": 75.32}, {"date": "20240314", "market": "KOSDAQ", "name": "금융", "compare": -14.55, "fluc_ratio": -0.86, "high_price": 1679.01, "last_price": 1668.85, "low_price": 1652.24, "month": "03", "start_price": 1671.46, "total_price": 23479740.0, "volume": 15027.0, "volume_price": 180376.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.12, "per": 74.9}, {"date": "20240315", "market": "KOSDAQ", "name": "금융", "compare": -18.6, "fluc_ratio": -1.11, "high_price": 1657.3, "last_price": 1655.78, "low_price": 1640.14, "month": "03", "start_price": 1653.27, "total_price": 23301965.0, "volume": 35195.0, "volume_price": 261407.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.1, "per": 74.02}, {"date": "20240318", "market": "KOSDAQ", "name": "금융", "compare": 25.45, "fluc_ratio": 1.54, "high_price": 1684.69, "last_price": 1681.23, "low_price": 1651.48, "month": "03", "start_price": 1654.34, "total_price": 23661437.0, "volume": 16641.0, "volume_price": 185908.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.13, "per": 75.23}, {"date": "20240319", "market": "KOSDAQ", "name": "금융", "compare": -13.29, "fluc_ratio": -0.79, "high_price": 1688.23, "last_price": 1667.94, "low_price": 1650.94, "month": "03", "start_price": 1686.46, "total_price": 23472995.0, "volume": 17740.0, "volume_price": 177763.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.11, "per": 74.6}, {"date": "20240320", "market": "KOSDAQ", "name": "금융", "compare": -10.68, "fluc_ratio": -0.64, "high_price": 1684.8, "last_price": 1657.26, "low_price": 1652.67, "month": "03", "start_price": 1666.64, "total_price": 23324256.0, "volume": 14861.0, "volume_price": 132497.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.1, "per": 68.06}, {"date": "20240321", "market": "KOSDAQ", "name": "금융", "compare": 26.61, "fluc_ratio": 1.61, "high_price": 1699.65, "last_price": 1683.7, "low_price": 1673.41, "month": "03", "start_price": 1677.58, "total_price": 23696247.0, "volume": 27612.0, "volume_price": 290366.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.14, "per": 69.22}, {"date": "20240322", "market": "KOSDAQ", "name": "금융", "compare": 19.65, "fluc_ratio": 1.17, "high_price": 1734.55, "last_price": 1703.35, "low_price": 1675.63, "month": "03", "start_price": 1677.73, "total_price": 23972722.0, "volume": 12361.0, "volume_price": 246464.0, "year": "2024", "dividend_ratio": 0.35, "forward_per": "-", "pbr": 2.16, "per": 70.08}, {"date": "20240325", "market": "KOSDAQ", "name": "금융", "compare": 28.81, "fluc_ratio": 1.69, "high_price": 1747.46, "last_price": 1732.16, "low_price": 1701.59, "month": "03", "start_price": 1709.24, "total_price": 24363829.0, "volume": 19384.0, "volume_price": 265068.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.2, "per": 71.33}, {"date": "20240326", "market": "KOSDAQ", "name": "금융", "compare": 7.26, "fluc_ratio": 0.42, "high_price": 1743.9, "last_price": 1739.42, "low_price": 1725.48, "month": "03", "start_price": 1738.95, "total_price": 24464234.0, "volume": 16458.0, "volume_price": 215117.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.21, "per": 71.65}, {"date": "20240327", "market": "KOSDAQ", "name": "금융", "compare": 50.3, "fluc_ratio": 2.89, "high_price": 1796.87, "last_price": 1789.72, "low_price": 1744.65, "month": "03", "start_price": 1749.38, "total_price": 25180033.0, "volume": 104125.0, "volume_price": 905693.0, "year": "2024", "dividend_ratio": 0.33, "forward_per": "-", "pbr": 2.28, "per": 73.84}, {"date": "20240328", "market": "KOSDAQ", "name": "금융", "compare": -32.53, "fluc_ratio": -1.82, "high_price": 1798.96, "last_price": 1757.19, "low_price": 1750.98, "month": "03", "start_price": 1797.21, "total_price": 24722072.0, "volume": 21897.0, "volume_price": 259786.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.24, "per": 72.41}, {"date": "20240329", "market": "KOSDAQ", "name": "금융", "compare": -39.96, "fluc_ratio": -2.27, "high_price": 1743.4, "last_price": 1717.14, "low_price": 1706.54, "month": "03", "start_price": 1743.14, "total_price": 24157409.0, "volume": 19575.0, "volume_price": 250325.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.17, "per": 70.39}, {"date": "20240401", "market": "KOSDAQ", "name": "금융", "compare": 9.63, "fluc_ratio": 0.56, "high_price": 1758.65, "last_price": 1720.74, "low_price": 1710.76, "month": "04", "start_price": 1712.3, "total_price": 24208255.0, "volume": 25546.0, "volume_price": 256637.0, "year": "2024", "dividend_ratio": 0.34, "forward_per": "-", "pbr": 2.18, "per": 70.64}, {"date": "20240402", "market": "KOSDAQ", "name": "금융", "compare": -54.76, "fluc_ratio": -3.19, "high_price": 1734.99, "last_price": 1662.19, "low_price": 1657.7, "month": "04", "start_price": 1709.15, "total_price": 23384823.0, "volume": 20488.0, "volume_price": 323106.0, "year": "2024", "dividend_ratio": 0.36, "forward_per": "-", "pbr": 2.11, "per": 68.25}, {"date": "20240403", "market": "KOSDAQ", "name": "금융", "compare": -87.53, "fluc_ratio": -5.27, "high_price": 1619.49, "last_price": 1574.66, "low_price": 1571.54, "month": "04", "start_price": 1619.49, "total_price": 22154477.0, "volume": 14444.0, "volume_price": 552539.0, "year": "2024", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.99, "per": 64.43}, {"date": "20240404", "market": "KOSDAQ", "name": "금융", "compare": -2.4, "fluc_ratio": -0.15, "high_price": 1588.86, "last_price": 1572.26, "low_price": 1528.72, "month": "04", "start_price": 1584.67, "total_price": 22120708.0, "volume": 11552.0, "volume_price": 368312.0, "year": "2024", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.99, "per": 64.31}, {"date": "20240405", "market": "KOSDAQ", "name": "금융", "compare": -23.79, "fluc_ratio": -1.51, "high_price": 1587.69, "last_price": 1548.47, "low_price": 1541.47, "month": "04", "start_price": 1564.8, "total_price": 21786168.0, "volume": 16552.0, "volume_price": 243048.0, "year": "2024", "dividend_ratio": 0.38, "forward_per": "-", "pbr": 1.95, "per": 63.19}, {"date": "20240408", "market": "KOSDAQ", "name": "금융", "compare": -61.22, "fluc_ratio": -3.96, "high_price": 1504.87, "last_price": 1485.64, "low_price": 1454.63, "month": "04", "start_price": 1490.96, "total_price": 20902516.0, "volume": 12537.0, "volume_price": 574977.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.87, "per": 60.42}, {"date": "20240409", "market": "KOSDAQ", "name": "금융", "compare": 2.57, "fluc_ratio": 0.17, "high_price": 1489.66, "last_price": 1486.26, "low_price": 1484.67, "month": "04", "start_price": 1485.1, "total_price": 20911156.0, "volume": 13769.0, "volume_price": 74117.0, "year": "2024"}, {"date": "20240411", "market": "KOSDAQ", "name": "금융", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.87, "per": 60.45}, {"date": "20240412", "market": "KOSDAQ", "name": "금융", "compare": 7.75, "fluc_ratio": 0.52, "high_price": 1492.77, "last_price": 1492.25, "low_price": 1484.82, "month": "04", "start_price": 1486.56, "total_price": 20994475.0, "volume": 24367.0, "volume_price": 133442.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.88, "per": 60.77}, {"date": "20240415", "market": "KOSDAQ", "name": "금융", "compare": -1.74, "fluc_ratio": -0.12, "high_price": 1490.99, "last_price": 1490.51, "low_price": 1484.12, "month": "04", "start_price": 1488.65, "total_price": 20981794.0, "volume": 92286.0, "volume_price": 386430.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.87, "per": 60.69}, {"date": "20240416", "market": "KOSDAQ", "name": "금융", "compare": -11.78, "fluc_ratio": -0.79, "high_price": 1485.8, "last_price": 1478.73, "low_price": 1477.85, "month": "04", "start_price": 1485.8, "total_price": 20812671.0, "volume": 27592.0, "volume_price": 152794.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.86, "per": 60.17}, {"date": "20240417", "market": "KOSDAQ", "name": "금융", "compare": 5.14, "fluc_ratio": 0.35, "high_price": 1487.48, "last_price": 1483.87, "low_price": 1480.61, "month": "04", "start_price": 1480.93, "total_price": 20884454.0, "volume": 14210.0, "volume_price": 77118.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.87, "per": 60.39}, {"date": "20240418", "market": "KOSDAQ", "name": "금융", "compare": 4.62, "fluc_ratio": 0.31, "high_price": 1488.96, "last_price": 1488.49, "low_price": 1480.92, "month": "04", "start_price": 1481.06, "total_price": 20950199.0, "volume": 10354.0, "volume_price": 55894.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.87, "per": 60.59}, {"date": "20240419", "market": "KOSDAQ", "name": "금융", "compare": -4.37, "fluc_ratio": -0.29, "high_price": 1490.07, "last_price": 1484.12, "low_price": 1477.99, "month": "04", "start_price": 1489.47, "total_price": 20888513.0, "volume": 13221.0, "volume_price": 69812.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.87, "per": 60.39}, {"date": "20240422", "market": "KOSDAQ", "name": "금융", "compare": -3.53, "fluc_ratio": -0.24, "high_price": 1487.56, "last_price": 1480.35, "low_price": 1477.78, "month": "04", "start_price": 1484.53, "total_price": 20835721.0, "volume": 80049.0, "volume_price": 347074.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.86, "per": 60.21}, {"date": "20240423", "market": "KOSDAQ", "name": "금융", "compare": -1.29, "fluc_ratio": -0.09, "high_price": 1482.16, "last_price": 1479.06, "low_price": 1477.37, "month": "04", "start_price": 1479.92, "total_price": 20817686.0, "volume": 38491.0, "volume_price": 170287.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.86, "per": 60.14}, {"date": "20240424", "market": "KOSDAQ", "name": "금융", "compare": 5.99, "fluc_ratio": 0.41, "high_price": 1485.06, "last_price": 1484.85, "low_price": 1479.96, "month": "04", "start_price": 1480.91, "total_price": 20907035.0, "volume": 73922.0, "volume_price": 291250.0, "year": "2024", "dividend_ratio": 0.4, "forward_per": "-", "pbr": 1.87, "per": 60.4}, {"date": "20240425", "market": "KOSDAQ", "name": "금융", "compare": 32.02, "fluc_ratio": 2.16, "high_price": 1591.46, "last_price": 1516.87, "low_price": 1481.59, "month": "04", "start_price": 1482.26, "total_price": 21335428.0, "volume": 29331.0, "volume_price": 783731.0, "year": "2024", "dividend_ratio": 0.39, "forward_per": "-", "pbr": 1.92, "per": 62.22}, {"date": "20240426", "market": "KOSDAQ", "name": "금융", "compare": -17.33, "fluc_ratio": -1.13, "high_price": 1536.7, "last_price": 1509.56, "low_price": 1494.67, "month": "04", "start_price": 1531.19, "total_price": 21232674.0, "volume": 18423.0, "volume_price": 288111.0, "year": "2024", "forward_per": 1.9, "pbr": 0.4, "per": 61.4}, {"date": "20240429", "market": "KOSDAQ", "name": "금융", "compare": 3.42, "fluc_ratio": 0.23, "high_price": 1516.97, "last_price": 1511.72, "low_price": 1483.37, "month": "04", "start_price": 1494.55, "total_price": 21263107.0, "volume": 15597.0, "volume_price": 236130.0, "year": "2024", "forward_per": 1.9, "pbr": 0.39, "per": 61.49}, {"date": "20240430", "market": "KOSDAQ", "name": "금융", "compare": 4.69, "fluc_ratio": 0.31, "high_price": 1553.75, "last_price": 1515.1, "low_price": 1513.0, "month": "04", "start_price": 1542.64, "total_price": 21295183.0, "volume": 15010.0, "volume_price": 283927.0, "year": "2024", "forward_per": 1.91, "pbr": 0.39, "per": 61.7}, {"date": "20240502", "market": "KOSDAQ", "name": "금융", "compare": -21.61, "fluc_ratio": -1.43, "high_price": 1511.73, "last_price": 1493.49, "low_price": 1490.18, "month": "05", "start_price": 1499.58, "total_price": 21003671.0, "volume": 37740.0, "volume_price": 190430.0, "year": "2024"}]

반도체

[{"date": "20100104", "market": "KOSDAQ", "name": "반도체", "compare": 38.88, "fluc_ratio": 3.9, "high_price": 1034.67, "last_price": 1034.67, "low_price": 1002.8, "month": "01", "start_price": 1002.8, "total_price": 9795264, "volume": 32936, "volume_price": 201802, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.21, "per": "-"}, {"date": "20100105", "market": "KOSDAQ", "name": "반도체", "compare": 16.83, "fluc_ratio": 1.63, "high_price": 1062.63, "last_price": 1051.5, "low_price": 1041.77, "month": "01", "start_price": 1047.78, "total_price": 9955517, "volume": 55122, "volume_price": 383396, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.25, "per": "-"}, {"date": "20100106", "market": "KOSDAQ", "name": "반도체", "compare": 8.95, "fluc_ratio": 0.85, "high_price": 1060.97, "last_price": 1060.45, "low_price": 1045.15, "month": "01", "start_price": 1059.26, "total_price": 10039535, "volume": 41562, "volume_price": 251209, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.26, "per": "-"}, {"date": "20100107", "market": "KOSDAQ", "name": "반도체", "compare": -19.04, "fluc_ratio": -1.8, "high_price": 1080.78, "last_price": 1041.41, "low_price": 1040.3, "month": "01", "start_price": 1071.64, "total_price": 9865865, "volume": 49037, "volume_price": 308173, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.2, "per": "-"}, {"date": "20100108", "market": "KOSDAQ", "name": "반도체", "compare": 7.93, "fluc_ratio": 0.76, "high_price": 1053.8, "last_price": 1049.34, "low_price": 1021.55, "month": "01", "start_price": 1051.4, "total_price": 9941262, "volume": 38713, "volume_price": 238471, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.22, "per": "-"}, {"date": "20100111", "market": "KOSDAQ", "name": "반도체", "compare": -0.03, "fluc_ratio": 0, "high_price": 1067.03, "last_price": 1049.31, "low_price": 1046.03, "month": "01", "start_price": 1064.35, "total_price": 9940117, "volume": 46671, "volume_price": 306552, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.22, "per": "-"}, {"date": "20100112", "market": "KOSDAQ", "name": "반도체", "compare": -4.67, "fluc_ratio": -0.45, "high_price": 1053.52, "last_price": 1044.64, "low_price": 1034.82, "month": "01", "start_price": 1052.87, "total_price": 9896559, "volume": 44489, "volume_price": 201245, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.22, "per": "-"}, {"date": "20100113", "market": "KOSDAQ", "name": "반도체", "compare": -0.7, "fluc_ratio": -0.07, "high_price": 1050.58, "last_price": 1043.94, "low_price": 1039.61, "month": "01", "start_price": 1039.61, "total_price": 9891580, "volume": 38678, "volume_price": 176467, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.21, "per": "-"}, {"date": "20100114", "market": "KOSDAQ", "name": "반도체", "compare": 23.14, "fluc_ratio": 2.22, "high_price": 1067.61, "last_price": 1067.08, "low_price": 1054.87, "month": "01", "start_price": 1055.12, "total_price": 10111771, "volume": 47928, "volume_price": 256457, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.26, "per": "-"}, {"date": "20100115", "market": "KOSDAQ", "name": "반도체", "compare": 3.77, "fluc_ratio": 0.35, "high_price": 1077.23, "last_price": 1070.85, "low_price": 1063.53, "month": "01", "start_price": 1076.7, "total_price": 10148171, "volume": 45965, "volume_price": 235917, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.27, "per": "-"}, {"date": "20100118", "market": "KOSDAQ", "name": "반도체", "compare": 0.13, "fluc_ratio": 0.01, "high_price": 1072.43, "last_price": 1070.98, "low_price": 1061.31, "month": "01", "start_price": 1066.72, "total_price": 10149521, "volume": 48066, "volume_price": 255928, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.27, "per": "-"}, {"date": "20100119", "market": "KOSDAQ", "name": "반도체", "compare": -29.8, "fluc_ratio": -2.78, "high_price": 1080.95, "last_price": 1041.18, "low_price": 1040.87, "month": "01", "start_price": 1080.55, "total_price": 9866155, "volume": 60183, "volume_price": 507672, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.2, "per": "-"}, {"date": "20100120", "market": "KOSDAQ", "name": "반도체", "compare": -14.26, "fluc_ratio": -1.37, "high_price": 1054.32, "last_price": 1026.92, "low_price": 1019.34, "month": "01", "start_price": 1051.66, "total_price": 9739367, "volume": 81715, "volume_price": 373201, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.19, "per": "-"}, {"date": "20100121", "market": "KOSDAQ", "name": "반도체", "compare": 19.19, "fluc_ratio": 1.87, "high_price": 1047.08, "last_price": 1046.11, "low_price": 1018.65, "month": "01", "start_price": 1022.54, "total_price": 9945943, "volume": 62013, "volume_price": 254219, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.22, "per": "-"}, {"date": "20100122", "market": "KOSDAQ", "name": "반도체", "compare": -5.68, "fluc_ratio": -0.54, "high_price": 1042.83, "last_price": 1040.43, "low_price": 1024.41, "month": "01", "start_price": 1028.45, "total_price": 9928080, "volume": 56165, "volume_price": 288222, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.21, "per": "-"}, {"date": "20100125", "market": "KOSDAQ", "name": "반도체", "compare": -18.69, "fluc_ratio": -1.8, "high_price": 1043.88, "last_price": 1021.74, "low_price": 1011.12, "month": "01", "start_price": 1023.17, "total_price": 9750667, "volume": 53075, "volume_price": 286751, "year": "2010", "dividend_ratio": 0.18, "pbr": 2.17, "per": "-"}, {"date": "20100126", "market": "KOSDAQ", "name": "반도체", "compare": -14.98, "fluc_ratio": -1.47, "high_price": 1040.68, "last_price": 1006.76, "low_price": 1000.86, "month": "01", "start_price": 1037.18, "total_price": 9607842, "volume": 65474, "volume_price": 299178, "year": "2010", "dividend_ratio": 0.19, "pbr": 2.14, "per": "-"}, {"date": "20100127", "market": "KOSDAQ", "name": "반도체", "compare": -16.15, "fluc_ratio": -1.6, "high_price": 1020.21, "last_price": 990.61, "low_price": 990.61, "month": "01", "start_price": 1017.62, "total_price": 9453821, "volume": 64500, "volume_price": 233597, "year": "2010", "dividend_ratio": 0.19, "pbr": 2.1, "per": "-"}, {"date": "20100128", "market": "KOSDAQ", "name": "반도체", "compare": 12.14, "fluc_ratio": 1.23, "high_price": 1005.18, "last_price": 1002.75, "low_price": 973.07, "month": "01", "start_price": 999.56, "total_price": 9572197, "volume": 54905, "volume_price": 231880, "year": "2010", "dividend_ratio": 0.19, "pbr": 2.13, "per": "-"}, {"date": "20100129", "market": "KOSDAQ", "name": "반도체", "compare": -46.48, "fluc_ratio": -4.64, "high_price": 987.05, "last_price": 956.27, "low_price": 952.48, "month": "01", "start_price": 983.97, "total_price": 9145032, "volume": 59372, "volume_price": 238887, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.03, "per": "-"}, {"date": "20100201", "market": "KOSDAQ", "name": "반도체", "compare": 2.05, "fluc_ratio": 0.21, "high_price": 963.51, "last_price": 958.32, "low_price": 946.84, "month": "02", "start_price": 958.58, "total_price": 9168130, "volume": 44012, "volume_price": 166430, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.03, "per": "-"}, {"date": "20100202", "market": "KOSDAQ", "name": "반도체", "compare": 3.74, "fluc_ratio": 0.39, "high_price": 978.54, "last_price": 962.06, "low_price": 961.39, "month": "02", "start_price": 974.57, "total_price": 9203972, "volume": 51742, "volume_price": 239110, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.04, "per": "-"}, {"date": "20100203", "market": "KOSDAQ", "name": "반도체", "compare": 13.84, "fluc_ratio": 1.44, "high_price": 981.15, "last_price": 975.9, "low_price": 967.61, "month": "02", "start_price": 976.45, "total_price": 9336881, "volume": 45240, "volume_price": 273162, "year": "2010", "dividend_ratio": 0.19, "pbr": 2.07, "per": "-"}, {"date": "20100204", "market": "KOSDAQ", "name": "반도체", "compare": -11.88, "fluc_ratio": -1.22, "high_price": 972.7, "last_price": 964.02, "low_price": 960.7, "month": "02", "start_price": 970.49, "total_price": 9294426, "volume": 47847, "volume_price": 268025, "year": "2010", "dividend_ratio": 0.23, "pbr": 2.04, "per": "-"}, {"date": "20100205", "market": "KOSDAQ", "name": "반도체", "compare": -51.42, "fluc_ratio": -5.33, "high_price": 925.02, "last_price": 912.6, "low_price": 905.82, "month": "02", "start_price": 907.56, "total_price": 8799159, "volume": 35166, "volume_price": 208209, "year": "2010", "dividend_ratio": 0.24, "pbr": 1.94, "per": "-"}, {"date": "20100208", "market": "KOSDAQ", "name": "반도체", "compare": -18.91, "fluc_ratio": -2.07, "high_price": 922.01, "last_price": 893.69, "low_price": 893.54, "month": "02", "start_price": 920.3, "total_price": 8617063, "volume": 34147, "volume_price": 179503, "year": "2010", "dividend_ratio": 0.25, "pbr": 1.9, "per": "-"}, {"date": "20100209", "market": "KOSDAQ", "name": "반도체", "compare": 25.22, "fluc_ratio": 2.82, "high_price": 918.91, "last_price": 918.91, "low_price": 891.68, "month": "02", "start_price": 892.83, "total_price": 8860247, "volume": 32428, "volume_price": 198018, "year": "2010", "dividend_ratio": 0.24, "pbr": 1.95, "per": "-"}, {"date": "20100210", "market": "KOSDAQ", "name": "반도체", "compare": -1.49, "fluc_ratio": -0.16, "high_price": 935.52, "last_price": 917.42, "low_price": 917.42, "month": "02", "start_price": 935.52, "total_price": 8845937, "volume": 25429, "volume_price": 128405, "year": "2010", "dividend_ratio": 0.24, "pbr": 1.95, "per": "-"}, {"date": "20100211", "market": "KOSDAQ", "name": "반도체", "compare": 10.14, "fluc_ratio": 1.11, "high_price": 928.42, "last_price": 927.56, "low_price": 921.03, "month": "02", "start_price": 922.39, "total_price": 8957617, "volume": 25151, "volume_price": 115606, "year": "2010", "dividend_ratio": 0.23, "pbr": 2.02, "per": "-"}, {"date": "20100212", "market": "KOSDAQ", "name": "반도체", "compare": 7.26, "fluc_ratio": 0.78, "high_price": 936.89, "last_price": 934.82, "low_price": 925.11, "month": "02", "start_price": 933.84, "total_price": 9027283, "volume": 26300, "volume_price": 110291, "year": "2010", "dividend_ratio": 0.23, "pbr": 2.04, "per": "-"}, {"date": "20100216", "market": "KOSDAQ", "name": "반도체", "compare": 7.36, "fluc_ratio": 0.79, "high_price": 949.04, "last_price": 942.18, "low_price": 938.69, "month": "02", "start_price": 941.37, "total_price": 9098268, "volume": 27018, "volume_price": 130679, "year": "2010", "dividend_ratio": 0.23, "pbr": 2.06, "per": "-"}, {"date": "20100217", "market": "KOSDAQ", "name": "반도체", "compare": 16.34, "fluc_ratio": 1.73, "high_price": 961.75, "last_price": 958.52, "low_price": 952.15, "month": "02", "start_price": 953.89, "total_price": 9256362, "volume": 35914, "volume_price": 148400, "year": "2010", "dividend_ratio": 0.23, "pbr": 2.09, "per": "-"}, {"date": "20100218", "market": "KOSDAQ", "name": "반도체", "compare": -7.14, "fluc_ratio": -0.74, "high_price": 965.86, "last_price": 951.38, "low_price": 950.96, "month": "02", "start_price": 965.78, "total_price": 9187225, "volume": 26917, "volume_price": 115348, "year": "2010", "dividend_ratio": 0.23, "pbr": 2.08, "per": "-"}, {"date": "20100219", "market": "KOSDAQ", "name": "반도체", "compare": -24.04, "fluc_ratio": -2.53, "high_price": 953.74, "last_price": 927.34, "low_price": 927.34, "month": "02", "start_price": 949.48, "total_price": 8954841, "volume": 40428, "volume_price": 143151, "year": "2010", "dividend_ratio": 0.23, "pbr": 2.02, "per": "-"}, {"date": "20100222", "market": "KOSDAQ", "name": "반도체", "compare": 20.29, "fluc_ratio": 2.19, "high_price": 947.63, "last_price": 947.63, "low_price": 942.16, "month": "02", "start_price": 942.82, "total_price": 9151695, "volume": 28110, "volume_price": 121419, "year": "2010", "dividend_ratio": 0.23, "pbr": 2.07, "per": "-"}, {"date": "20100223", "market": "KOSDAQ", "name": "반도체", "compare": -4.47, "fluc_ratio": -0.47, "high_price": 951.56, "last_price": 943.16, "low_price": 938.01, "month": "02", "start_price": 947.55, "total_price": 9108100, "volume": 26721, "volume_price": 130042, "year": "2010", "dividend_ratio": 0.23, "pbr": 2.06, "per": "-"}, {"date": "20100224", "market": "KOSDAQ", "name": "반도체", "compare": 2.55, "fluc_ratio": 0.27, "high_price": 945.71, "last_price": 945.71, "low_price": 931.58, "month": "02", "start_price": 936.97, "total_price": 9133536, "volume": 49727, "volume_price": 142672, "year": "2010", "dividend_ratio": 0.23, "pbr": 2.06, "per": "-"}, {"date": "20100225", "market": "KOSDAQ", "name": "반도체", "compare": -16.22, "fluc_ratio": -1.72, "high_price": 953.5, "last_price": 929.49, "low_price": 927.93, "month": "02", "start_price": 952.28, "total_price": 8976343, "volume": 48793, "volume_price": 162542, "year": "2010", "dividend_ratio": 0.23, "pbr": 2.03, "per": "-"}, {"date": "20100226", "market": "KOSDAQ", "name": "반도체", "compare": 7.88, "fluc_ratio": 0.85, "high_price": 939.03, "last_price": 937.37, "low_price": 925.65, "month": "02", "start_price": 936.1, "total_price": 9086480, "volume": 32717, "volume_price": 128918, "year": "2010", "dividend_ratio": 0.23, "pbr": 2.05, "per": "-"}, {"date": "20100302", "market": "KOSDAQ", "name": "반도체", "compare": 4.21, "fluc_ratio": 0.45, "high_price": 948.36, "last_price": 941.58, "low_price": 939.75, "month": "03", "start_price": 946.45, "total_price": 9127413, "volume": 35020, "volume_price": 151264, "year": "2010", "dividend_ratio": 0.23, "pbr": 2.06, "per": "-"}, {"date": "20100303", "market": "KOSDAQ", "name": "반도체", "compare": 19.77, "fluc_ratio": 2.1, "high_price": 962.7, "last_price": 961.35, "low_price": 946.43, "month": "03", "start_price": 946.86, "total_price": 9332683, "volume": 38295, "volume_price": 163308, "year": "2010", "dividend_ratio": 0.22, "pbr": 2.1, "per": "-"}, {"date": "20100304", "market": "KOSDAQ", "name": "반도체", "compare": -5.28, "fluc_ratio": -0.55, "high_price": 965.53, "last_price": 956.07, "low_price": 953.99, "month": "03", "start_price": 965.53, "total_price": 9280937, "volume": 43836, "volume_price": 172725, "year": "2010", "dividend_ratio": 0.23, "pbr": 2.09, "per": "-"}, {"date": "20100305", "market": "KOSDAQ", "name": "반도체", "compare": 6.11, "fluc_ratio": 0.64, "high_price": 964.51, "last_price": 962.18, "low_price": 955.24, "month": "03", "start_price": 962.65, "total_price": 9351734, "volume": 46102, "volume_price": 166535, "year": "2010", "dividend_ratio": 0.22, "pbr": 2.1, "per": "-"}, {"date": "20100308", "market": "KOSDAQ", "name": "반도체", "compare": 14.59, "fluc_ratio": 1.52, "high_price": 977.54, "last_price": 976.77, "low_price": 967.71, "month": "03", "start_price": 972.87, "total_price": 9493836, "volume": 43803, "volume_price": 173631, "year": "2010", "dividend_ratio": 0.22, "pbr": 2.13, "per": "-"}, {"date": "20100309", "market": "KOSDAQ", "name": "반도체", "compare": 2.54, "fluc_ratio": 0.26, "high_price": 981.51, "last_price": 979.31, "low_price": 975.55, "month": "03", "start_price": 979.4, "total_price": 9518912, "volume": 49210, "volume_price": 164497, "year": "2010", "dividend_ratio": 0.22, "pbr": 2.14, "per": "-"}, {"date": "20100310", "market": "KOSDAQ", "name": "반도체", "compare": 8.12, "fluc_ratio": 0.83, "high_price": 990.28, "last_price": 987.43, "low_price": 977.22, "month": "03", "start_price": 983.75, "total_price": 9599399, "volume": 40284, "volume_price": 169913, "year": "2010", "dividend_ratio": 0.22, "pbr": 2.16, "per": "-"}, {"date": "20100311", "market": "KOSDAQ", "name": "반도체", "compare": -1.61, "fluc_ratio": -0.16, "high_price": 995.59, "last_price": 985.82, "low_price": 985.82, "month": "03", "start_price": 994.15, "total_price": 9583943, "volume": 50431, "volume_price": 148563, "year": "2010", "dividend_ratio": 0.22, "pbr": 2.15, "per": "-"}, {"date": "20100312", "market": "KOSDAQ", "name": "반도체", "compare": 8.72, "fluc_ratio": 0.88, "high_price": 998.39, "last_price": 994.54, "low_price": 989.67, "month": "03", "start_price": 995.77, "total_price": 9669265, "volume": 35223, "volume_price": 133798, "year": "2010", "dividend_ratio": 0.22, "pbr": 2.17, "per": "-"}, {"date": "20100315", "market": "KOSDAQ", "name": "반도체", "compare": 4.73, "fluc_ratio": 0.48, "high_price": 1001.21, "last_price": 999.27, "low_price": 992.09, "month": "03", "start_price": 1000.4, "total_price": 9716891, "volume": 35171, "volume_price": 132600, "year": "2010", "dividend_ratio": 0.22, "pbr": 2.18, "per": "-"}, {"date": "20100316", "market": "KOSDAQ", "name": "반도체", "compare": 5.34, "fluc_ratio": 0.53, "high_price": 1006.21, "last_price": 1004.61, "low_price": 1000.14, "month": "03", "start_price": 1005.08, "total_price": 9766880, "volume": 50398, "volume_price": 168866, "year": "2010", "dividend_ratio": 0.21, "pbr": 2.19, "per": "-"}, {"date": "20100317", "market": "KOSDAQ", "name": "반도체", "compare": 13.29, "fluc_ratio": 1.32, "high_price": 1021.22, "last_price": 1017.9, "low_price": 1006.43, "month": "03", "start_price": 1011.9, "total_price": 9908799, "volume": 38097, "volume_price": 202656, "year": "2010", "dividend_ratio": 0.21, "pbr": 2.23, "per": "-"}, {"date": "20100318", "market": "KOSDAQ", "name": "반도체", "compare": 7.12, "fluc_ratio": 0.7, "high_price": 1033.81, "last_price": 1025.02, "low_price": 1019.96, "month": "03", "start_price": 1019.96, "total_price": 9978064, "volume": 49422, "volume_price": 245307, "year": "2010", "dividend_ratio": 0.21, "pbr": 2.24, "per": "-"}, {"date": "20100319", "market": "KOSDAQ", "name": "반도체", "compare": 10.16, "fluc_ratio": 0.99, "high_price": 1037.86, "last_price": 1035.18, "low_price": 1028.92, "month": "03", "start_price": 1030.57, "total_price": 10076726, "volume": 45874, "volume_price": 316604, "year": "2010", "dividend_ratio": 0.21, "pbr": 2.26, "per": "-"}, {"date": "20100322", "market": "KOSDAQ", "name": "반도체", "compare": 4.55, "fluc_ratio": 0.44, "high_price": 1043.05, "last_price": 1039.73, "low_price": 1030.09, "month": "03", "start_price": 1035.49, "total_price": 10121053, "volume": 50692, "volume_price": 245663, "year": "2010", "dividend_ratio": 0.21, "pbr": 2.27, "per": "-"}, {"date": "20100323", "market": "KOSDAQ", "name": "반도체", "compare": 4.75, "fluc_ratio": 0.46, "high_price": 1051.32, "last_price": 1044.48, "low_price": 1041.98, "month": "03", "start_price": 1050.06, "total_price": 10166694, "volume": 52584, "volume_price": 239254, "year": "2010", "dividend_ratio": 0.21, "pbr": 2.28, "per": "-"}, {"date": "20100324", "market": "KOSDAQ", "name": "반도체", "compare": 0.04, "fluc_ratio": 0, "high_price": 1055.75, "last_price": 1044.52, "low_price": 1035.47, "month": "03", "start_price": 1053.87, "total_price": 10213557, "volume": 45321, "volume_price": 283360, "year": "2010", "dividend_ratio": 0.21, "pbr": 2.29, "per": "-"}, {"date": "20100325", "market": "KOSDAQ", "name": "반도체", "compare": 8.89, "fluc_ratio": 0.85, "high_price": 1053.41, "last_price": 1053.41, "low_price": 1034.26, "month": "03", "start_price": 1044.94, "total_price": 10300645, "volume": 42182, "volume_price": 248908, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.31, "per": "-"}, {"date": "20100326", "market": "KOSDAQ", "name": "반도체", "compare": 2.07, "fluc_ratio": 0.2, "high_price": 1059.6, "last_price": 1055.48, "low_price": 1052.83, "month": "03", "start_price": 1058.81, "total_price": 10321122, "volume": 36807, "volume_price": 241984, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.31, "per": "-"}, {"date": "20100329", "market": "KOSDAQ", "name": "반도체", "compare": -19.88, "fluc_ratio": -1.88, "high_price": 1053.96, "last_price": 1035.6, "low_price": 1034.13, "month": "03", "start_price": 1042.12, "total_price": 10126820, "volume": 30645, "volume_price": 201171, "year": "2010", "dividend_ratio": 0.21, "pbr": 2.32, "per": "-"}, {"date": "20100330", "market": "KOSDAQ", "name": "반도체", "compare": 8.27, "fluc_ratio": 0.8, "high_price": 1049.33, "last_price": 1043.87, "low_price": 1041.69, "month": "03", "start_price": 1047.62, "total_price": 10207559, "volume": 55375, "volume_price": 217292, "year": "2010", "dividend_ratio": 0.21, "pbr": 2.34, "per": "-"}, {"date": "20100331", "market": "KOSDAQ", "name": "반도체", "compare": -3.71, "fluc_ratio": -0.36, "high_price": 1052.87, "last_price": 1040.16, "low_price": 1037.84, "month": "03", "start_price": 1050.21, "total_price": 10172601, "volume": 39142, "volume_price": 215067, "year": "2010", "dividend_ratio": 0.21, "pbr": 2.33, "per": "-"}, {"date": "20100401", "market": "KOSDAQ", "name": "반도체", "compare": 17.43, "fluc_ratio": 1.68, "high_price": 1057.63, "last_price": 1057.59, "low_price": 1040.15, "month": "04", "start_price": 1044.6, "total_price": 10343176, "volume": 37978, "volume_price": 231475, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.37, "per": "-"}, {"date": "20100402", "market": "KOSDAQ", "name": "반도체", "compare": -4.12, "fluc_ratio": -0.39, "high_price": 1065.04, "last_price": 1053.47, "low_price": 1048.88, "month": "04", "start_price": 1064.35, "total_price": 10302836, "volume": 32094, "volume_price": 247391, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.36, "per": "-"}, {"date": "20100405", "market": "KOSDAQ", "name": "반도체", "compare": -8.68, "fluc_ratio": -0.82, "high_price": 1059.26, "last_price": 1044.79, "low_price": 1013.64, "month": "04", "start_price": 1058.77, "total_price": 10217718, "volume": 31675, "volume_price": 231430, "year": "2010", "dividend_ratio": 0.21, "pbr": 2.34, "per": "-"}, {"date": "20100406", "market": "KOSDAQ", "name": "반도체", "compare": 15.33, "fluc_ratio": 1.47, "high_price": 1066.55, "last_price": 1060.12, "low_price": 1051.62, "month": "04", "start_price": 1054.13, "total_price": 10368114, "volume": 26931, "volume_price": 243894, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.37, "per": "-"}, {"date": "20100407", "market": "KOSDAQ", "name": "반도체", "compare": 5.2, "fluc_ratio": 0.49, "high_price": 1066.32, "last_price": 1065.32, "low_price": 1055.4, "month": "04", "start_price": 1060.52, "total_price": 10418979, "volume": 22165, "volume_price": 171966, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.38, "per": "-"}, {"date": "20100408", "market": "KOSDAQ", "name": "반도체", "compare": 11.43, "fluc_ratio": 1.07, "high_price": 1076.75, "last_price": 1076.75, "low_price": 1063.95, "month": "04", "start_price": 1066.53, "total_price": 10531016, "volume": 27132, "volume_price": 177607, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.41, "per": "-"}, {"date": "20100409", "market": "KOSDAQ", "name": "반도체", "compare": -3.16, "fluc_ratio": -0.29, "high_price": 1081.52, "last_price": 1073.59, "low_price": 1058.03, "month": "04", "start_price": 1079.23, "total_price": 10497105, "volume": 30630, "volume_price": 223188, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.4, "per": "-"}, {"date": "20100412", "market": "KOSDAQ", "name": "반도체", "compare": -26.53, "fluc_ratio": -2.47, "high_price": 1078.98, "last_price": 1047.06, "low_price": 1047.06, "month": "04", "start_price": 1077.94, "total_price": 10325026, "volume": 28095, "volume_price": 219537, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.34, "per": "-"}, {"date": "20100413", "market": "KOSDAQ", "name": "반도체", "compare": 6.76, "fluc_ratio": 0.65, "high_price": 1055.8, "last_price": 1053.82, "low_price": 1042.49, "month": "04", "start_price": 1054.34, "total_price": 10394292, "volume": 29721, "volume_price": 212924, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.35, "per": "-"}, {"date": "20100414", "market": "KOSDAQ", "name": "반도체", "compare": 5.61, "fluc_ratio": 0.53, "high_price": 1068.81, "last_price": 1059.43, "low_price": 1058.98, "month": "04", "start_price": 1062.04, "total_price": 10451612, "volume": 28134, "volume_price": 156566, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.37, "per": "-"}, {"date": "20100415", "market": "KOSDAQ", "name": "반도체", "compare": -2.96, "fluc_ratio": -0.28, "high_price": 1069.16, "last_price": 1056.47, "low_price": 1048.85, "month": "04", "start_price": 1067.24, "total_price": 10423119, "volume": 27532, "volume_price": 190525, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.36, "per": "-"}, {"date": "20100416", "market": "KOSDAQ", "name": "반도체", "compare": -6.16, "fluc_ratio": -0.58, "high_price": 1055.88, "last_price": 1050.31, "low_price": 1046.05, "month": "04", "start_price": 1055.88, "total_price": 10365582, "volume": 26710, "volume_price": 146353, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.35, "per": "-"}, {"date": "20100419", "market": "KOSDAQ", "name": "반도체", "compare": -21.9, "fluc_ratio": -2.09, "high_price": 1040.2, "last_price": 1028.41, "low_price": 1026.03, "month": "04", "start_price": 1030.84, "total_price": 10149364, "volume": 27908, "volume_price": 146295, "year": "2010", "dividend_ratio": 0.21, "pbr": 2.3, "per": "-"}, {"date": "20100420", "market": "KOSDAQ", "name": "반도체", "compare": 24.2, "fluc_ratio": 2.35, "high_price": 1052.61, "last_price": 1052.61, "low_price": 1039.59, "month": "04", "start_price": 1040.99, "total_price": 10389332, "volume": 24129, "volume_price": 157306, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.35, "per": "-"}, {"date": "20100421", "market": "KOSDAQ", "name": "반도체", "compare": 31.76, "fluc_ratio": 3.02, "high_price": 1085.87, "last_price": 1084.37, "low_price": 1060.84, "month": "04", "start_price": 1062.37, "total_price": 10702763, "volume": 31631, "volume_price": 253598, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.42, "per": "-"}, {"date": "20100422", "market": "KOSDAQ", "name": "반도체", "compare": 0.5, "fluc_ratio": 0.05, "high_price": 1087.22, "last_price": 1084.87, "low_price": 1079.32, "month": "04", "start_price": 1087.17, "total_price": 10707596, "volume": 27638, "volume_price": 220365, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.43, "per": "-"}, {"date": "20100423", "market": "KOSDAQ", "name": "반도체", "compare": 7.08, "fluc_ratio": 0.65, "high_price": 1096.73, "last_price": 1091.95, "low_price": 1087.88, "month": "04", "start_price": 1091.37, "total_price": 10777518, "volume": 31474, "volume_price": 263496, "year": "2010", "dividend_ratio": 0.2, "pbr": 2.44, "per": "-"}, {"date": "20100426", "market": "KOSDAQ", "name": "반도체", "compare": 14.33, "fluc_ratio": 1.31, "high_price": 1110.23, "last_price": 1106.28, "low_price": 1098.91, "month": "04", "start_price": 1100.32, "total_price": 10939943, "volume": 44370, "volume_price": 334392, "year": "2010", "dividend_ratio": 0.19, "pbr": 2.46, "per": "-"}, {"date": "20100427", "market": "KOSDAQ", "name": "반도체", "compare": 10.4, "fluc_ratio": 0.94, "high_price": 1116.68, "last_price": 1116.68, "low_price": 1107.12, "month": "04", "start_price": 1110.07, "total_price": 11048484, "volume": 44924, "volume_price": 330959, "year": "2010", "dividend_ratio": 0.19, "pbr": 2.48, "per": "-"}, {"date": "20100428", "market": "KOSDAQ", "name": "반도체", "compare": 15.24, "fluc_ratio": 1.36, "high_price": 1131.92, "last_price": 1131.92, "low_price": 1086.84, "month": "04", "start_price": 1088.89, "total_price": 11198793, "volume": 74628, "volume_price": 485222, "year": "2010", "dividend_ratio": 0.19, "pbr": 2.51, "per": "-"}, {"date": "20100429", "market": "KOSDAQ", "name": "반도체", "compare": 25.12, "fluc_ratio": 2.22, "high_price": 1169.11, "last_price": 1157.04, "low_price": 1143.48, "month": "04", "start_price": 1147.7, "total_price": 11448131, "volume": 66625, "volume_price": 537155, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.53, "per": "-"}, {"date": "20100430", "market": "KOSDAQ", "name": "반도체", "compare": 26.42, "fluc_ratio": 2.28, "high_price": 1188.94, "last_price": 1183.46, "low_price": 1180.93, "month": "04", "start_price": 1183.35, "total_price": 11709160, "volume": 63270, "volume_price": 481265, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.59, "per": "-"}, {"date": "20100503", "market": "KOSDAQ", "name": "반도체", "compare": -13.89, "fluc_ratio": -1.17, "high_price": 1185.06, "last_price": 1169.57, "low_price": 1154.62, "month": "05", "start_price": 1180.49, "total_price": 11535759, "volume": 62382, "volume_price": 347330, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.57, "per": 7166.01}, {"date": "20100504", "market": "KOSDAQ", "name": "반도체", "compare": -3.13, "fluc_ratio": -0.27, "high_price": 1180.69, "last_price": 1166.44, "low_price": 1159.46, "month": "05", "start_price": 1180.69, "total_price": 11505427, "volume": 42002, "volume_price": 287609, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.57, "per": 7114.68}, {"date": "20100506", "market": "KOSDAQ", "name": "반도체", "compare": -23.4, "fluc_ratio": -2.01, "high_price": 1150.11, "last_price": 1143.04, "low_price": 1130.15, "month": "05", "start_price": 1132.91, "total_price": 11274655, "volume": 39837, "volume_price": 341183, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.52, "per": 6971.99}, {"date": "20100507", "market": "KOSDAQ", "name": "반도체", "compare": -32.35, "fluc_ratio": -2.83, "high_price": 1126.85, "last_price": 1110.69, "low_price": 1087.98, "month": "05", "start_price": 1094.23, "total_price": 10958383, "volume": 36929, "volume_price": 320016, "year": "2010", "dividend_ratio": 0.27, "pbr": 2.44, "per": "-"}, {"date": "20100510", "market": "KOSDAQ", "name": "반도체", "compare": 50.44, "fluc_ratio": 4.54, "high_price": 1161.13, "last_price": 1161.13, "low_price": 1121.64, "month": "05", "start_price": 1127.34, "total_price": 11534076, "volume": 45208, "volume_price": 324446, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.55, "per": "-"}, {"date": "20100511", "market": "KOSDAQ", "name": "반도체", "compare": -3, "fluc_ratio": -0.26, "high_price": 1182.17, "last_price": 1158.13, "low_price": 1153.68, "month": "05", "start_price": 1179.55, "total_price": 11502733, "volume": 49848, "volume_price": 421562, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.54, "per": "-"}, {"date": "20100512", "market": "KOSDAQ", "name": "반도체", "compare": 26.64, "fluc_ratio": 2.3, "high_price": 1186.96, "last_price": 1184.77, "low_price": 1161.62, "month": "05", "start_price": 1170.9, "total_price": 11768768, "volume": 47533, "volume_price": 434512, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.6, "per": "-"}, {"date": "20100513", "market": "KOSDAQ", "name": "반도체", "compare": 40.71, "fluc_ratio": 3.44, "high_price": 1232.98, "last_price": 1225.48, "low_price": 1205.77, "month": "05", "start_price": 1206.11, "total_price": 12171511, "volume": 55951, "volume_price": 472546, "year": "2010", "dividend_ratio": 0.24, "pbr": 2.69, "per": "-"}, {"date": "20100514", "market": "KOSDAQ", "name": "반도체", "compare": 38.68, "fluc_ratio": 3.16, "high_price": 1264.16, "last_price": 1264.16, "low_price": 1225.14, "month": "05", "start_price": 1229, "total_price": 12555675, "volume": 59993, "volume_price": 577553, "year": "2010", "dividend_ratio": 0.24, "pbr": 2.77, "per": "-"}, {"date": "20100517", "market": "KOSDAQ", "name": "반도체", "compare": -16.14, "fluc_ratio": -1.28, "high_price": 1274.19, "last_price": 1248.02, "low_price": 1241.81, "month": "05", "start_price": 1259.48, "total_price": 12371648, "volume": 64013, "volume_price": 574605, "year": "2010", "dividend_ratio": 0.24, "pbr": 2.74, "per": "-"}, {"date": "20100518", "market": "KOSDAQ", "name": "반도체", "compare": -46.85, "fluc_ratio": -3.75, "high_price": 1272.93, "last_price": 1201.17, "low_price": 1174.32, "month": "05", "start_price": 1269.22, "total_price": 11908403, "volume": 72039, "volume_price": 570396, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.63, "per": "-"}, {"date": "20100519", "market": "KOSDAQ", "name": "반도체", "compare": -1.05, "fluc_ratio": -0.09, "high_price": 1203.63, "last_price": 1200.12, "low_price": 1153.9, "month": "05", "start_price": 1187.38, "total_price": 11898114, "volume": 52459, "volume_price": 390000, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.63, "per": "-"}, {"date": "20100520", "market": "KOSDAQ", "name": "반도체", "compare": -69.55, "fluc_ratio": -5.8, "high_price": 1207.45, "last_price": 1130.57, "low_price": 1103.03, "month": "05", "start_price": 1196.99, "total_price": 11209846, "volume": 47891, "volume_price": 347963, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.48, "per": "-"}, {"date": "20100524", "market": "KOSDAQ", "name": "반도체", "compare": -31.22, "fluc_ratio": -2.76, "high_price": 1124.72, "last_price": 1099.35, "low_price": 1076.56, "month": "05", "start_price": 1112.57, "total_price": 10903234, "volume": 42527, "volume_price": 332354, "year": "2010", "dividend_ratio": 0.27, "pbr": 2.41, "per": "-"}, {"date": "20100525", "market": "KOSDAQ", "name": "반도체", "compare": -60.02, "fluc_ratio": -5.46, "high_price": 1086.82, "last_price": 1039.33, "low_price": 993.06, "month": "05", "start_price": 1083.82, "total_price": 10308978, "volume": 56738, "volume_price": 401713, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.28, "per": "-"}, {"date": "20100526", "market": "KOSDAQ", "name": "반도체", "compare": 57.27, "fluc_ratio": 5.51, "high_price": 1111.54, "last_price": 1096.6, "low_price": 1043.1, "month": "05", "start_price": 1057.1, "total_price": 10877086, "volume": 46945, "volume_price": 456886, "year": "2010", "dividend_ratio": 0.27, "pbr": 2.4, "per": "-"}, {"date": "20100527", "market": "KOSDAQ", "name": "반도체", "compare": 29.65, "fluc_ratio": 2.7, "high_price": 1133.58, "last_price": 1126.25, "low_price": 1085.08, "month": "05", "start_price": 1086.16, "total_price": 11170945, "volume": 47352, "volume_price": 431736, "year": "2010", "dividend_ratio": 0.27, "pbr": 2.47, "per": "-"}, {"date": "20100528", "market": "KOSDAQ", "name": "반도체", "compare": -0.27, "fluc_ratio": -0.02, "high_price": 1151.88, "last_price": 1125.98, "low_price": 1122.24, "month": "05", "start_price": 1151.88, "total_price": 11190628, "volume": 38027, "volume_price": 303586, "year": "2010", "dividend_ratio": 0.27, "pbr": 2.46, "per": "-"}, {"date": "20100531", "market": "KOSDAQ", "name": "반도체", "compare": 21.25, "fluc_ratio": 1.89, "high_price": 1147.23, "last_price": 1147.23, "low_price": 1133.72, "month": "05", "start_price": 1136.33, "total_price": 11401415, "volume": 28741, "volume_price": 230535, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.51, "per": "-"}, {"date": "20100601", "market": "KOSDAQ", "name": "반도체", "compare": -16.3, "fluc_ratio": -1.42, "high_price": 1152.57, "last_price": 1130.93, "low_price": 1120.79, "month": "06", "start_price": 1147.43, "total_price": 11253673, "volume": 29372, "volume_price": 265340, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.47, "per": "-"}, {"date": "20100603", "market": "KOSDAQ", "name": "반도체", "compare": 16.56, "fluc_ratio": 1.46, "high_price": 1154.84, "last_price": 1147.49, "low_price": 1144.59, "month": "06", "start_price": 1149.14, "total_price": 11419729, "volume": 31913, "volume_price": 250710, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.51, "per": "-"}, {"date": "20100604", "market": "KOSDAQ", "name": "반도체", "compare": -3.9, "fluc_ratio": -0.34, "high_price": 1158.53, "last_price": 1143.59, "low_price": 1142.81, "month": "06", "start_price": 1153.76, "total_price": 11406436, "volume": 35007, "volume_price": 281119, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.5, "per": "-"}, {"date": "20100607", "market": "KOSDAQ", "name": "반도체", "compare": -26.53, "fluc_ratio": -2.32, "high_price": 1117.06, "last_price": 1117.06, "low_price": 1097.35, "month": "06", "start_price": 1097.35, "total_price": 11141642, "volume": 36855, "volume_price": 261017, "year": "2010", "dividend_ratio": 0.27, "pbr": 2.44, "per": "-"}, {"date": "20100608", "market": "KOSDAQ", "name": "반도체", "compare": 13.04, "fluc_ratio": 1.17, "high_price": 1138.24, "last_price": 1130.1, "low_price": 1115.43, "month": "06", "start_price": 1121.74, "total_price": 11733547, "volume": 36697, "volume_price": 449936, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.47, "per": "-"}, {"date": "20100609", "market": "KOSDAQ", "name": "반도체", "compare": -16.84, "fluc_ratio": -1.49, "high_price": 1140.26, "last_price": 1113.26, "low_price": 1106.2, "month": "06", "start_price": 1139.13, "total_price": 11560671, "volume": 33709, "volume_price": 297761, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.47, "per": 396.85}, {"date": "20100610", "market": "KOSDAQ", "name": "반도체", "compare": 9.59, "fluc_ratio": 0.86, "high_price": 1122.85, "last_price": 1122.85, "low_price": 1109.64, "month": "06", "start_price": 1120.52, "total_price": 11658896, "volume": 25379, "volume_price": 258168, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.49, "per": 400.27}, {"date": "20100611", "market": "KOSDAQ", "name": "반도체", "compare": -7.61, "fluc_ratio": -0.68, "high_price": 1138.31, "last_price": 1115.24, "low_price": 1115, "month": "06", "start_price": 1138.31, "total_price": 11590968, "volume": 37025, "volume_price": 333144, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.48, "per": 395.06}, {"date": "20100614", "market": "KOSDAQ", "name": "반도체", "compare": 0.46, "fluc_ratio": 0.04, "high_price": 1127.58, "last_price": 1115.7, "low_price": 1112.42, "month": "06", "start_price": 1125.28, "total_price": 11595622, "volume": 31030, "volume_price": 232736, "year": "2010", "dividend_ratio": 0.26, "pbr": 2.48, "per": 395.1}, {"date": "20100615", "market": "KOSDAQ", "name": "반도체", "compare": 20.27, "fluc_ratio": 1.82, "high_price": 1136.03, "last_price": 1135.97, "low_price": 1120.61, "month": "06", "start_price": 1122.71, "total_price": 11808507, "volume": 33986, "volume_price": 301804, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.52, "per": 402.29}, {"date": "20100616", "market": "KOSDAQ", "name": "반도체", "compare": 19.48, "fluc_ratio": 1.71, "high_price": 1157.47, "last_price": 1155.45, "low_price": 1145.64, "month": "06", "start_price": 1153.1, "total_price": 12012190, "volume": 31412, "volume_price": 309696, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.57, "per": 409.19}, {"date": "20100617", "market": "KOSDAQ", "name": "반도체", "compare": 3.9, "fluc_ratio": 0.34, "high_price": 1166.54, "last_price": 1159.35, "low_price": 1153.15, "month": "06", "start_price": 1161.09, "total_price": 12052438, "volume": 35871, "volume_price": 266660, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.57, "per": 410.58}, {"date": "20100618", "market": "KOSDAQ", "name": "반도체", "compare": 5.7, "fluc_ratio": 0.49, "high_price": 1174.98, "last_price": 1165.05, "low_price": 1161.55, "month": "06", "start_price": 1169.4, "total_price": 12112834, "volume": 40949, "volume_price": 286284, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.59, "per": 412.67}, {"date": "20100621", "market": "KOSDAQ", "name": "반도체", "compare": 2.98, "fluc_ratio": 0.26, "high_price": 1176.19, "last_price": 1168.03, "low_price": 1157.5, "month": "06", "start_price": 1176.19, "total_price": 12143866, "volume": 37969, "volume_price": 282933, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.59, "per": 413.74}, {"date": "20100622", "market": "KOSDAQ", "name": "반도체", "compare": -6.09, "fluc_ratio": -0.52, "high_price": 1167.57, "last_price": 1161.94, "low_price": 1156.32, "month": "06", "start_price": 1162.52, "total_price": 12079958, "volume": 29017, "volume_price": 231684, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.58, "per": 411.57}, {"date": "20100623", "market": "KOSDAQ", "name": "반도체", "compare": -4.48, "fluc_ratio": -0.39, "high_price": 1165, "last_price": 1157.46, "low_price": 1154.84, "month": "06", "start_price": 1156.83, "total_price": 12031504, "volume": 35237, "volume_price": 253692, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.57, "per": 409.87}, {"date": "20100624", "market": "KOSDAQ", "name": "반도체", "compare": 19.59, "fluc_ratio": 1.69, "high_price": 1177.21, "last_price": 1177.05, "low_price": 1153, "month": "06", "start_price": 1161.34, "total_price": 12235785, "volume": 39304, "volume_price": 307160, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.61, "per": 416.82}, {"date": "20100625", "market": "KOSDAQ", "name": "반도체", "compare": 2.23, "fluc_ratio": 0.19, "high_price": 1184.04, "last_price": 1179.28, "low_price": 1166.05, "month": "06", "start_price": 1167.12, "total_price": 12261077, "volume": 41079, "volume_price": 312677, "year": "2010", "dividend_ratio": 0.24, "pbr": 2.62, "per": 417.61}, {"date": "20100628", "market": "KOSDAQ", "name": "반도체", "compare": 4.53, "fluc_ratio": 0.38, "high_price": 1191.49, "last_price": 1183.81, "low_price": 1183.81, "month": "06", "start_price": 1190.4, "total_price": 12311416, "volume": 32157, "volume_price": 255656, "year": "2010", "dividend_ratio": 0.24, "pbr": 2.63, "per": 419.88}, {"date": "20100629", "market": "KOSDAQ", "name": "반도체", "compare": -36.86, "fluc_ratio": -3.11, "high_price": 1188.59, "last_price": 1146.95, "low_price": 1146.95, "month": "06", "start_price": 1188.2, "total_price": 11926886, "volume": 53314, "volume_price": 415134, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.55, "per": 409.62}, {"date": "20100630", "market": "KOSDAQ", "name": "반도체", "compare": 19.85, "fluc_ratio": 1.73, "high_price": 1166.8, "last_price": 1166.8, "low_price": 1117.24, "month": "06", "start_price": 1121.03, "total_price": 12138083, "volume": 43183, "volume_price": 324424, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.59, "per": 416.69}, {"date": "20100701", "market": "KOSDAQ", "name": "반도체", "compare": -5.64, "fluc_ratio": -0.48, "high_price": 1164.9, "last_price": 1161.16, "low_price": 1134.01, "month": "07", "start_price": 1156.61, "total_price": 12079305, "volume": 48195, "volume_price": 320249, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.58, "per": 414.68}, {"date": "20100702", "market": "KOSDAQ", "name": "반도체", "compare": -25.73, "fluc_ratio": -2.22, "high_price": 1167.11, "last_price": 1135.43, "low_price": 1127.91, "month": "07", "start_price": 1161.31, "total_price": 11812768, "volume": 46143, "volume_price": 312213, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.52, "per": 407.41}, {"date": "20100705", "market": "KOSDAQ", "name": "반도체", "compare": -2.85, "fluc_ratio": -0.25, "high_price": 1144.47, "last_price": 1132.58, "low_price": 1130.99, "month": "07", "start_price": 1143.74, "total_price": 11781739, "volume": 55960, "volume_price": 305460, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.51, "per": 406.39}, {"date": "20100706", "market": "KOSDAQ", "name": "반도체", "compare": 10.25, "fluc_ratio": 0.91, "high_price": 1144.47, "last_price": 1142.83, "low_price": 1121.58, "month": "07", "start_price": 1133.14, "total_price": 11886943, "volume": 41080, "volume_price": 261098, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.54, "per": 410.05}, {"date": "20100707", "market": "KOSDAQ", "name": "반도체", "compare": -8.02, "fluc_ratio": -0.7, "high_price": 1153.99, "last_price": 1134.81, "low_price": 1130.31, "month": "07", "start_price": 1153.67, "total_price": 11801056, "volume": 36715, "volume_price": 202081, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.52, "per": 407.17}, {"date": "20100708", "market": "KOSDAQ", "name": "반도체", "compare": 11.48, "fluc_ratio": 1.01, "high_price": 1156.79, "last_price": 1146.29, "low_price": 1145.74, "month": "07", "start_price": 1152.82, "total_price": 11919525, "volume": 35902, "volume_price": 227159, "year": "2010", "dividend_ratio": 0.25, "pbr": 2.55, "per": 411.28}, {"date": "20100709", "market": "KOSDAQ", "name": "반도체", "compare": 5.76, "fluc_ratio": 0.5, "high_price": 1156.73, "last_price": 1152.05, "low_price": 1138.47, "month": "07", "start_price": 1156.71, "total_price": 11980880, "volume": 75068, "volume_price": 278585, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.56, "per": 357.89}, {"date": "20100712", "market": "KOSDAQ", "name": "반도체", "compare": 13.78, "fluc_ratio": 1.2, "high_price": 1168.46, "last_price": 1165.83, "low_price": 1156.91, "month": "07", "start_price": 1160.26, "total_price": 12124369, "volume": 39605, "volume_price": 258104, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.59, "per": 362.17}, {"date": "20100713", "market": "KOSDAQ", "name": "반도체", "compare": 5.26, "fluc_ratio": 0.45, "high_price": 1187.58, "last_price": 1171.09, "low_price": 1171.09, "month": "07", "start_price": 1174.74, "total_price": 12180630, "volume": 44216, "volume_price": 300220, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.6, "per": 363.81}, {"date": "20100714", "market": "KOSDAQ", "name": "반도체", "compare": 14.79, "fluc_ratio": 1.26, "high_price": 1192.66, "last_price": 1185.88, "low_price": 1182.79, "month": "07", "start_price": 1190.79, "total_price": 12263523, "volume": 43907, "volume_price": 302306, "year": "2010", "dividend_ratio": 0.27, "pbr": 2.65, "per": 663.34}, {"date": "20100715", "market": "KOSDAQ", "name": "반도체", "compare": 18.61, "fluc_ratio": 1.57, "high_price": 1205.49, "last_price": 1204.49, "low_price": 1185.36, "month": "07", "start_price": 1189.36, "total_price": 12459118, "volume": 53068, "volume_price": 384469, "year": "2010", "dividend_ratio": 0.27, "pbr": 2.69, "per": 679.31}, {"date": "20100716", "market": "KOSDAQ", "name": "반도체", "compare": 1.49, "fluc_ratio": 0.12, "high_price": 1218.79, "last_price": 1205.98, "low_price": 1203.4, "month": "07", "start_price": 1214.13, "total_price": 12470597, "volume": 51937, "volume_price": 385737, "year": "2010", "dividend_ratio": 0.27, "pbr": 2.69, "per": 680.17}, {"date": "20100719", "market": "KOSDAQ", "name": "반도체", "compare": 0.24, "fluc_ratio": 0.02, "high_price": 1210.01, "last_price": 1206.22, "low_price": 1192.5, "month": "07", "start_price": 1194.92, "total_price": 12472380, "volume": 31801, "volume_price": 200742, "year": "2010", "dividend_ratio": 0.27, "pbr": 2.69, "per": 680.31}, {"date": "20100720", "market": "KOSDAQ", "name": "반도체", "compare": -12.36, "fluc_ratio": -1.02, "high_price": 1210.97, "last_price": 1193.86, "low_price": 1184.75, "month": "07", "start_price": 1210.31, "total_price": 12405124, "volume": 78530, "volume_price": 330456, "year": "2010", "dividend_ratio": 0.27, "pbr": 2.66, "per": 673.33}, {"date": "20100721", "market": "KOSDAQ", "name": "반도체", "compare": -3, "fluc_ratio": -0.25, "high_price": 1210.91, "last_price": 1190.86, "low_price": 1190.86, "month": "07", "start_price": 1205.37, "total_price": 12373959, "volume": 64696, "volume_price": 301948, "year": "2010", "dividend_ratio": 0.27, "pbr": 2.66, "per": 671.64}, {"date": "20100722", "market": "KOSDAQ", "name": "반도체", "compare": -43.56, "fluc_ratio": -3.66, "high_price": 1193.75, "last_price": 1147.3, "low_price": 1140.25, "month": "07", "start_price": 1189.7, "total_price": 11921339, "volume": 44280, "volume_price": 288795, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.56, "per": 647.07}, {"date": "20100723", "market": "KOSDAQ", "name": "반도체", "compare": -14.99, "fluc_ratio": -1.31, "high_price": 1165.54, "last_price": 1132.31, "low_price": 1112.7, "month": "07", "start_price": 1165.21, "total_price": 11765583, "volume": 42561, "volume_price": 328570, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.53, "per": 638.61}, {"date": "20100726", "market": "KOSDAQ", "name": "반도체", "compare": 16.19, "fluc_ratio": 1.43, "high_price": 1149.49, "last_price": 1148.5, "low_price": 1130.62, "month": "07", "start_price": 1132.45, "total_price": 11933844, "volume": 37470, "volume_price": 196738, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.56, "per": 647.75}, {"date": "20100727", "market": "KOSDAQ", "name": "반도체", "compare": -10.35, "fluc_ratio": -0.9, "high_price": 1160.03, "last_price": 1138.15, "low_price": 1138.15, "month": "07", "start_price": 1156.85, "total_price": 11826279, "volume": 43674, "volume_price": 241489, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.54, "per": 641.9}, {"date": "20100728", "market": "KOSDAQ", "name": "반도체", "compare": -3.13, "fluc_ratio": -0.28, "high_price": 1147.56, "last_price": 1135.02, "low_price": 1132.42, "month": "07", "start_price": 1145.58, "total_price": 11793717, "volume": 34781, "volume_price": 212436, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.53, "per": 640.14}, {"date": "20100729", "market": "KOSDAQ", "name": "반도체", "compare": -27.41, "fluc_ratio": -2.41, "high_price": 1144.48, "last_price": 1107.61, "low_price": 1096.51, "month": "07", "start_price": 1137.91, "total_price": 11508873, "volume": 51510, "volume_price": 326180, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.47, "per": 624.68}, {"date": "20100730", "market": "KOSDAQ", "name": "반도체", "compare": 9.47, "fluc_ratio": 0.85, "high_price": 1120.26, "last_price": 1117.08, "low_price": 1102.33, "month": "07", "start_price": 1110.58, "total_price": 11607347, "volume": 50713, "volume_price": 236022, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.49, "per": 630.03}, {"date": "20100802", "market": "KOSDAQ", "name": "반도체", "compare": 11.22, "fluc_ratio": 1, "high_price": 1133.62, "last_price": 1128.3, "low_price": 1123.06, "month": "08", "start_price": 1123.06, "total_price": 11723864, "volume": 33062, "volume_price": 226894, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.52, "per": 636.35}, {"date": "20100803", "market": "KOSDAQ", "name": "반도체", "compare": 1.04, "fluc_ratio": 0.09, "high_price": 1143.94, "last_price": 1129.34, "low_price": 1128.81, "month": "08", "start_price": 1141.63, "total_price": 11734999, "volume": 40022, "volume_price": 202750, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.52, "per": 636.94}, {"date": "20100804", "market": "KOSDAQ", "name": "반도체", "compare": -17.45, "fluc_ratio": -1.55, "high_price": 1134.88, "last_price": 1111.89, "low_price": 1107.23, "month": "08", "start_price": 1132.69, "total_price": 11551527, "volume": 52615, "volume_price": 187483, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.48, "per": 671.33}, {"date": "20100805", "market": "KOSDAQ", "name": "반도체", "compare": -26.35, "fluc_ratio": -2.37, "high_price": 1125.93, "last_price": 1085.54, "low_price": 1076.69, "month": "08", "start_price": 1120.34, "total_price": 11277940, "volume": 69012, "volume_price": 294395, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.42, "per": 655.42}, {"date": "20100806", "market": "KOSDAQ", "name": "반도체", "compare": -2.07, "fluc_ratio": -0.19, "high_price": 1089.21, "last_price": 1083.47, "low_price": 1064.95, "month": "08", "start_price": 1089.21, "total_price": 11266758, "volume": 41763, "volume_price": 206983, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.42, "per": 665.19}, {"date": "20100809", "market": "KOSDAQ", "name": "반도체", "compare": 8.89, "fluc_ratio": 0.82, "high_price": 1094.66, "last_price": 1092.36, "low_price": 1082.47, "month": "08", "start_price": 1083.45, "total_price": 11362797, "volume": 32664, "volume_price": 168472, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.43, "per": 695.84}, {"date": "20100810", "market": "KOSDAQ", "name": "반도체", "compare": -1.52, "fluc_ratio": -0.14, "high_price": 1104.34, "last_price": 1090.84, "low_price": 1090.84, "month": "08", "start_price": 1097.37, "total_price": 11347020, "volume": 25409, "volume_price": 161337, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.43, "per": 694.88}, {"date": "20100811", "market": "KOSDAQ", "name": "반도체", "compare": -33.71, "fluc_ratio": -3.09, "high_price": 1090.15, "last_price": 1057.13, "low_price": 1055.66, "month": "08", "start_price": 1087.87, "total_price": 10995771, "volume": 28545, "volume_price": 218568, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.36, "per": 673.39}, {"date": "20100812", "market": "KOSDAQ", "name": "반도체", "compare": -14, "fluc_ratio": -1.32, "high_price": 1049.59, "last_price": 1043.13, "low_price": 1029.3, "month": "08", "start_price": 1032.32, "total_price": 10850208, "volume": 27357, "volume_price": 154150, "year": "2010", "dividend_ratio": 0.31, "pbr": 2.33, "per": 664.51}, {"date": "20100813", "market": "KOSDAQ", "name": "반도체", "compare": 27.23, "fluc_ratio": 2.61, "high_price": 1070.36, "last_price": 1070.36, "low_price": 1048.12, "month": "08", "start_price": 1050.36, "total_price": 11133621, "volume": 25136, "volume_price": 134248, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.39, "per": 681.89}, {"date": "20100816", "market": "KOSDAQ", "name": "반도체", "compare": -12.02, "fluc_ratio": -1.12, "high_price": 1067.59, "last_price": 1058.34, "low_price": 1047.86, "month": "08", "start_price": 1067.59, "total_price": 11008894, "volume": 26463, "volume_price": 116723, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.36, "per": 674.26}, {"date": "20100817", "market": "KOSDAQ", "name": "반도체", "compare": -0.77, "fluc_ratio": -0.07, "high_price": 1065.33, "last_price": 1057.57, "low_price": 1056.13, "month": "08", "start_price": 1060.46, "total_price": 11003698, "volume": 42174, "volume_price": 163590, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.39, "per": 316.19}, {"date": "20100818", "market": "KOSDAQ", "name": "반도체", "compare": 7.65, "fluc_ratio": 0.72, "high_price": 1068.86, "last_price": 1065.22, "low_price": 1059.74, "month": "08", "start_price": 1067.66, "total_price": 11083371, "volume": 46821, "volume_price": 175746, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.4, "per": 318.49}, {"date": "20100819", "market": "KOSDAQ", "name": "반도체", "compare": 12.52, "fluc_ratio": 1.18, "high_price": 1080.79, "last_price": 1077.74, "low_price": 1074.44, "month": "08", "start_price": 1075.15, "total_price": 11213749, "volume": 28816, "volume_price": 184014, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.43, "per": 322.26}, {"date": "20100820", "market": "KOSDAQ", "name": "반도체", "compare": -1.14, "fluc_ratio": -0.11, "high_price": 1078.72, "last_price": 1076.6, "low_price": 1068.53, "month": "08", "start_price": 1071.25, "total_price": 11202793, "volume": 36439, "volume_price": 156284, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.43, "per": 321.34}, {"date": "20100823", "market": "KOSDAQ", "name": "반도체", "compare": -14.4, "fluc_ratio": -1.34, "high_price": 1086.54, "last_price": 1062.2, "low_price": 1062.2, "month": "08", "start_price": 1082.24, "total_price": 11052838, "volume": 34716, "volume_price": 198623, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.4, "per": 317.03}, {"date": "20100824", "market": "KOSDAQ", "name": "반도체", "compare": -9.13, "fluc_ratio": -0.86, "high_price": 1062.47, "last_price": 1053.07, "low_price": 1048.24, "month": "08", "start_price": 1060.54, "total_price": 10957903, "volume": 25699, "volume_price": 169903, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.38, "per": 314.3}, {"date": "20100825", "market": "KOSDAQ", "name": "반도체", "compare": -22.99, "fluc_ratio": -2.18, "high_price": 1051.13, "last_price": 1030.08, "low_price": 1029.71, "month": "08", "start_price": 1044.81, "total_price": 10719798, "volume": 25038, "volume_price": 135065, "year": "2010", "dividend_ratio": 0.31, "pbr": 2.33, "per": 306.33}, {"date": "20100826", "market": "KOSDAQ", "name": "반도체", "compare": -5.78, "fluc_ratio": -0.56, "high_price": 1041.39, "last_price": 1024.3, "low_price": 1024.23, "month": "08", "start_price": 1039.9, "total_price": 10659739, "volume": 17123, "volume_price": 105294, "year": "2010", "dividend_ratio": 0.31, "pbr": 2.31, "per": 304.62}, {"date": "20100827", "market": "KOSDAQ", "name": "반도체", "compare": -14.11, "fluc_ratio": -1.38, "high_price": 1025.36, "last_price": 1010.19, "low_price": 1003.64, "month": "08", "start_price": 1019.8, "total_price": 10513528, "volume": 25450, "volume_price": 154123, "year": "2010", "dividend_ratio": 0.32, "pbr": 2.28, "per": 300.43}, {"date": "20100830", "market": "KOSDAQ", "name": "반도체", "compare": 11.56, "fluc_ratio": 1.14, "high_price": 1034.2, "last_price": 1021.75, "low_price": 1021.75, "month": "08", "start_price": 1024.91, "total_price": 10634340, "volume": 56071, "volume_price": 171192, "year": "2010", "dividend_ratio": 0.31, "pbr": 2.31, "per": 304.12}, {"date": "20100831", "market": "KOSDAQ", "name": "반도체", "compare": -18.56, "fluc_ratio": -1.82, "high_price": 1019, "last_price": 1003.19, "low_price": 997.7, "month": "08", "start_price": 1014.55, "total_price": 10440946, "volume": 37009, "volume_price": 195338, "year": "2010", "dividend_ratio": 0.32, "pbr": 2.26, "per": 298.58}, {"date": "20100901", "market": "KOSDAQ", "name": "반도체", "compare": 6.29, "fluc_ratio": 0.63, "high_price": 1015.5, "last_price": 1009.48, "low_price": 1005.2, "month": "09", "start_price": 1009.4, "total_price": 10506121, "volume": 25660, "volume_price": 158831, "year": "2010", "dividend_ratio": 0.32, "pbr": 2.28, "per": 300.45}, {"date": "20100902", "market": "KOSDAQ", "name": "반도체", "compare": 20.03, "fluc_ratio": 1.98, "high_price": 1034.25, "last_price": 1029.51, "low_price": 1025.21, "month": "09", "start_price": 1027.08, "total_price": 10714185, "volume": 23175, "volume_price": 186588, "year": "2010", "dividend_ratio": 0.31, "pbr": 2.32, "per": 306.42}, {"date": "20100903", "market": "KOSDAQ", "name": "반도체", "compare": 29.66, "fluc_ratio": 2.88, "high_price": 1059.19, "last_price": 1059.17, "low_price": 1038.05, "month": "09", "start_price": 1038.1, "total_price": 11022856, "volume": 36194, "volume_price": 210738, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.39, "per": 315.26}, {"date": "20100906", "market": "KOSDAQ", "name": "반도체", "compare": 16.7, "fluc_ratio": 1.58, "high_price": 1080.14, "last_price": 1075.87, "low_price": 1068.85, "month": "09", "start_price": 1074.73, "total_price": 11197417, "volume": 26553, "volume_price": 202377, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.43, "per": 320.23}, {"date": "20100907", "market": "KOSDAQ", "name": "반도체", "compare": -0.94, "fluc_ratio": -0.09, "high_price": 1083.07, "last_price": 1074.93, "low_price": 1071.7, "month": "09", "start_price": 1080.92, "total_price": 11187687, "volume": 77928, "volume_price": 190574, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.43, "per": 319.94}, {"date": "20100908", "market": "KOSDAQ", "name": "반도체", "compare": -12.22, "fluc_ratio": -1.14, "high_price": 1074.43, "last_price": 1062.71, "low_price": 1059.35, "month": "09", "start_price": 1071.54, "total_price": 11060524, "volume": 51599, "volume_price": 161039, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.4, "per": 316.29}, {"date": "20100909", "market": "KOSDAQ", "name": "반도체", "compare": 10.56, "fluc_ratio": 0.99, "high_price": 1078.52, "last_price": 1073.27, "low_price": 1058.19, "month": "09", "start_price": 1071.83, "total_price": 11171692, "volume": 43073, "volume_price": 204165, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.42, "per": 320.1}, {"date": "20100910", "market": "KOSDAQ", "name": "반도체", "compare": 8.88, "fluc_ratio": 0.83, "high_price": 1083.82, "last_price": 1082.15, "low_price": 1077.24, "month": "09", "start_price": 1080.54, "total_price": 11348667, "volume": 44705, "volume_price": 240480, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.44, "per": 322.73}, {"date": "20100913", "market": "KOSDAQ", "name": "반도체", "compare": -9.23, "fluc_ratio": -0.85, "high_price": 1091.97, "last_price": 1072.92, "low_price": 1071.01, "month": "09", "start_price": 1090.42, "total_price": 11251909, "volume": 29804, "volume_price": 184074, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.43, "per": 252.19}, {"date": "20100914", "market": "KOSDAQ", "name": "반도체", "compare": -5.96, "fluc_ratio": -0.56, "high_price": 1087.44, "last_price": 1066.96, "low_price": 1066.96, "month": "09", "start_price": 1083.18, "total_price": 11182318, "volume": 31357, "volume_price": 217980, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.42, "per": 240.31}, {"date": "20100915", "market": "KOSDAQ", "name": "반도체", "compare": 1.82, "fluc_ratio": 0.17, "high_price": 1075.05, "last_price": 1068.78, "low_price": 1057.48, "month": "09", "start_price": 1073.66, "total_price": 11218175, "volume": 33202, "volume_price": 190439, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.42, "per": 240.78}, {"date": "20100916", "market": "KOSDAQ", "name": "반도체", "compare": -4.92, "fluc_ratio": -0.46, "high_price": 1078.37, "last_price": 1063.86, "low_price": 1063.74, "month": "09", "start_price": 1073.08, "total_price": 11168365, "volume": 29753, "volume_price": 146871, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.41, "per": 239.68}, {"date": "20100917", "market": "KOSDAQ", "name": "반도체", "compare": 24.9, "fluc_ratio": 2.34, "high_price": 1089.27, "last_price": 1088.76, "low_price": 1064.34, "month": "09", "start_price": 1073.49, "total_price": 11495392, "volume": 23871, "volume_price": 252247, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.47, "per": 245.57}, {"date": "20100920", "market": "KOSDAQ", "name": "반도체", "compare": 1.71, "fluc_ratio": 0.16, "high_price": 1095.75, "last_price": 1090.47, "low_price": 1087.59, "month": "09", "start_price": 1095.07, "total_price": 11520733, "volume": 20380, "volume_price": 154619, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.48, "per": 225.94}, {"date": "20100924", "market": "KOSDAQ", "name": "반도체", "compare": -10.96, "fluc_ratio": -1.01, "high_price": 1090.17, "last_price": 1079.51, "low_price": 1068.46, "month": "09", "start_price": 1089.6, "total_price": 11406536, "volume": 17741, "volume_price": 149264, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.45, "per": 223.68}, {"date": "20100927", "market": "KOSDAQ", "name": "반도체", "compare": -8.24, "fluc_ratio": -0.76, "high_price": 1090.5, "last_price": 1071.27, "low_price": 1069.07, "month": "09", "start_price": 1089.94, "total_price": 11320570, "volume": 23981, "volume_price": 181308, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.43, "per": 221.99}, {"date": "20100928", "market": "KOSDAQ", "name": "반도체", "compare": 5.31, "fluc_ratio": 0.5, "high_price": 1082.06, "last_price": 1076.58, "low_price": 1067.92, "month": "09", "start_price": 1073.27, "total_price": 11363895, "volume": 30533, "volume_price": 172257, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.45, "per": 225.5}, {"date": "20100929", "market": "KOSDAQ", "name": "반도체", "compare": 14.31, "fluc_ratio": 1.33, "high_price": 1094.42, "last_price": 1090.89, "low_price": 1080.83, "month": "09", "start_price": 1081.33, "total_price": 11513949, "volume": 33124, "volume_price": 231306, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.48, "per": 228.49}, {"date": "20100930", "market": "KOSDAQ", "name": "반도체", "compare": 0.39, "fluc_ratio": 0.04, "high_price": 1097.59, "last_price": 1091.28, "low_price": 1087.78, "month": "09", "start_price": 1097.15, "total_price": 11522425, "volume": 22219, "volume_price": 182010, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.48, "per": 231.66}, {"date": "20101001", "market": "KOSDAQ", "name": "반도체", "compare": 17.41, "fluc_ratio": 1.6, "high_price": 1109.87, "last_price": 1108.69, "low_price": 1097.19, "month": "10", "start_price": 1098.94, "total_price": 11706411, "volume": 30859, "volume_price": 239099, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.52, "per": 235.35}, {"date": "20101004", "market": "KOSDAQ", "name": "반도체", "compare": -8.55, "fluc_ratio": -0.77, "high_price": 1119.61, "last_price": 1100.14, "low_price": 1100.14, "month": "10", "start_price": 1119.1, "total_price": 11617400, "volume": 25509, "volume_price": 176447, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.5, "per": 233.55}, {"date": "20101005", "market": "KOSDAQ", "name": "반도체", "compare": -11.35, "fluc_ratio": -1.03, "high_price": 1103.43, "last_price": 1088.79, "low_price": 1082.92, "month": "10", "start_price": 1097.42, "total_price": 11497536, "volume": 25716, "volume_price": 196230, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.47, "per": 231.54}, {"date": "20101006", "market": "KOSDAQ", "name": "반도체", "compare": 13.51, "fluc_ratio": 1.24, "high_price": 1103.5, "last_price": 1102.3, "low_price": 1091.9, "month": "10", "start_price": 1102.43, "total_price": 11637080, "volume": 24402, "volume_price": 214193, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.5, "per": 234.42}, {"date": "20101007", "market": "KOSDAQ", "name": "반도체", "compare": -7.24, "fluc_ratio": -0.66, "high_price": 1109.52, "last_price": 1095.06, "low_price": 1092.37, "month": "10", "start_price": 1105.39, "total_price": 11253814, "volume": 30141, "volume_price": 226732, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.49, "per": 232.82}, {"date": "20101008", "market": "KOSDAQ", "name": "반도체", "compare": -3.27, "fluc_ratio": -0.3, "high_price": 1100.45, "last_price": 1091.79, "low_price": 1085.48, "month": "10", "start_price": 1099.02, "total_price": 11200098, "volume": 27727, "volume_price": 214048, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.48, "per": 232.12}, {"date": "20101011", "market": "KOSDAQ", "name": "반도체", "compare": -9.43, "fluc_ratio": -0.86, "high_price": 1100.12, "last_price": 1082.36, "low_price": 1080.27, "month": "10", "start_price": 1099.1, "total_price": 11107111, "volume": 22956, "volume_price": 175363, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.46, "per": 230.11}, {"date": "20101012", "market": "KOSDAQ", "name": "반도체", "compare": -11.64, "fluc_ratio": -1.08, "high_price": 1088.6, "last_price": 1070.72, "low_price": 1065.52, "month": "10", "start_price": 1086.37, "total_price": 10989223, "volume": 21502, "volume_price": 166933, "year": "2010", "dividend_ratio": 0.31, "pbr": 2.43, "per": 227.64}, {"date": "20101013", "market": "KOSDAQ", "name": "반도체", "compare": 18.13, "fluc_ratio": 1.69, "high_price": 1090.06, "last_price": 1088.85, "low_price": 1077.55, "month": "10", "start_price": 1085.28, "total_price": 11162328, "volume": 21565, "volume_price": 205596, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.47, "per": 231.5}, {"date": "20101014", "market": "KOSDAQ", "name": "반도체", "compare": 21.18, "fluc_ratio": 1.95, "high_price": 1110.83, "last_price": 1110.03, "low_price": 1098.51, "month": "10", "start_price": 1101.13, "total_price": 11386125, "volume": 25147, "volume_price": 231346, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.52, "per": 236}, {"date": "20101015", "market": "KOSDAQ", "name": "반도체", "compare": 10.85, "fluc_ratio": 0.98, "high_price": 1120.88, "last_price": 1120.88, "low_price": 1113.05, "month": "10", "start_price": 1116.86, "total_price": 11510329, "volume": 21571, "volume_price": 194035, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.55, "per": 237.77}, {"date": "20101018", "market": "KOSDAQ", "name": "반도체", "compare": 35.45, "fluc_ratio": 3.16, "high_price": 1159.37, "last_price": 1156.33, "low_price": 1132.52, "month": "10", "start_price": 1134.83, "total_price": 11857178, "volume": 44852, "volume_price": 425416, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.63, "per": 245.3}, {"date": "20101019", "market": "KOSDAQ", "name": "반도체", "compare": -13.53, "fluc_ratio": -1.17, "high_price": 1165.56, "last_price": 1142.8, "low_price": 1142.8, "month": "10", "start_price": 1163.9, "total_price": 11726854, "volume": 36458, "volume_price": 319215, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.6, "per": 242.36}, {"date": "20101020", "market": "KOSDAQ", "name": "반도체", "compare": 16.75, "fluc_ratio": 1.47, "high_price": 1160.42, "last_price": 1159.55, "low_price": 1130.03, "month": "10", "start_price": 1132.29, "total_price": 11905983, "volume": 28500, "volume_price": 235963, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.63, "per": 245.92}, {"date": "20101021", "market": "KOSDAQ", "name": "반도체", "compare": 10.65, "fluc_ratio": 0.92, "high_price": 1177.11, "last_price": 1170.2, "low_price": 1166.58, "month": "10", "start_price": 1173.61, "total_price": 12039821, "volume": 35286, "volume_price": 306496, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.66, "per": 248.25}, {"date": "20101022", "market": "KOSDAQ", "name": "반도체", "compare": -6.29, "fluc_ratio": -0.54, "high_price": 1180.12, "last_price": 1163.91, "low_price": 1155.91, "month": "10", "start_price": 1179.44, "total_price": 11977738, "volume": 28933, "volume_price": 230239, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.64, "per": 246.91}, {"date": "20101025", "market": "KOSDAQ", "name": "반도체", "compare": -1.77, "fluc_ratio": -0.15, "high_price": 1172.58, "last_price": 1162.14, "low_price": 1159.45, "month": "10", "start_price": 1171.19, "total_price": 11935515, "volume": 23379, "volume_price": 208228, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.64, "per": 246.24}, {"date": "20101026", "market": "KOSDAQ", "name": "반도체", "compare": -4.86, "fluc_ratio": -0.42, "high_price": 1167.56, "last_price": 1157.28, "low_price": 1155.84, "month": "10", "start_price": 1166.05, "total_price": 11909392, "volume": 30103, "volume_price": 285913, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.63, "per": 245.21}, {"date": "20101027", "market": "KOSDAQ", "name": "반도체", "compare": -21.25, "fluc_ratio": -1.84, "high_price": 1152.89, "last_price": 1136.03, "low_price": 1134.04, "month": "10", "start_price": 1149.86, "total_price": 11657118, "volume": 33628, "volume_price": 362749, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.58, "per": 224.12}, {"date": "20101028", "market": "KOSDAQ", "name": "반도체", "compare": -12.8, "fluc_ratio": -1.13, "high_price": 1143.22, "last_price": 1123.23, "low_price": 1119.19, "month": "10", "start_price": 1141.67, "total_price": 11528363, "volume": 33999, "volume_price": 270127, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.55, "per": 221.6}, {"date": "20101029", "market": "KOSDAQ", "name": "반도체", "compare": -7.32, "fluc_ratio": -0.65, "high_price": 1131.4, "last_price": 1115.91, "low_price": 1108.59, "month": "10", "start_price": 1131.4, "total_price": 11471404, "volume": 26831, "volume_price": 222122, "year": "2010", "dividend_ratio": 0.3, "pbr": 2.53, "per": 220.15}, {"date": "20101101", "market": "KOSDAQ", "name": "반도체", "compare": -8.33, "fluc_ratio": -0.75, "high_price": 1122.46, "last_price": 1107.58, "low_price": 1107.5, "month": "11", "start_price": 1120.62, "total_price": 11732774, "volume": 34800, "volume_price": 272323, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.52, "per": 218.55}, {"date": "20101102", "market": "KOSDAQ", "name": "반도체", "compare": -15.3, "fluc_ratio": -1.38, "high_price": 1108.55, "last_price": 1092.28, "low_price": 1086.27, "month": "11", "start_price": 1108.55, "total_price": 11568953, "volume": 35949, "volume_price": 252111, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.48, "per": 215.53}, {"date": "20101103", "market": "KOSDAQ", "name": "반도체", "compare": 3.57, "fluc_ratio": 0.33, "high_price": 1106.17, "last_price": 1095.85, "low_price": 1091.6, "month": "11", "start_price": 1104.02, "total_price": 11606930, "volume": 33053, "volume_price": 292635, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.49, "per": 216.23}, {"date": "20101104", "market": "KOSDAQ", "name": "반도체", "compare": 22.43, "fluc_ratio": 2.05, "high_price": 1121.11, "last_price": 1118.28, "low_price": 1103.75, "month": "11", "start_price": 1103.92, "total_price": 11882956, "volume": 43154, "volume_price": 334451, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.54, "per": 220.66}, {"date": "20101105", "market": "KOSDAQ", "name": "반도체", "compare": -8.69, "fluc_ratio": -0.78, "high_price": 1133.98, "last_price": 1109.59, "low_price": 1109.59, "month": "11", "start_price": 1133.95, "total_price": 12001704, "volume": 43051, "volume_price": 328269, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.52, "per": 218.95}, {"date": "20101108", "market": "KOSDAQ", "name": "반도체", "compare": -1.43, "fluc_ratio": -0.13, "high_price": 1118.15, "last_price": 1108.16, "low_price": 1108.16, "month": "11", "start_price": 1117.33, "total_price": 11986698, "volume": 34334, "volume_price": 244113, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.55, "per": 161.3}, {"date": "20101109", "market": "KOSDAQ", "name": "반도체", "compare": 0.05, "fluc_ratio": 0, "high_price": 1119.06, "last_price": 1108.21, "low_price": 1107.43, "month": "11", "start_price": 1115.14, "total_price": 11991187, "volume": 41347, "volume_price": 264301, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.55, "per": 160.29}, {"date": "20101110", "market": "KOSDAQ", "name": "반도체", "compare": 2.68, "fluc_ratio": 0.24, "high_price": 1112.03, "last_price": 1110.89, "low_price": 1104.98, "month": "11", "start_price": 1107.85, "total_price": 12020608, "volume": 28883, "volume_price": 199023, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.55, "per": 160.67}, {"date": "20101111", "market": "KOSDAQ", "name": "반도체", "compare": -0.5, "fluc_ratio": -0.05, "high_price": 1123.19, "last_price": 1110.39, "low_price": 1110.39, "month": "11", "start_price": 1116.41, "total_price": 12015271, "volume": 24872, "volume_price": 237555, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.55, "per": 160.6}, {"date": "20101112", "market": "KOSDAQ", "name": "반도체", "compare": -31.93, "fluc_ratio": -2.88, "high_price": 1116.4, "last_price": 1078.46, "low_price": 1054.91, "month": "11", "start_price": 1115.27, "total_price": 11686454, "volume": 33743, "volume_price": 251058, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.48, "per": 156.24}, {"date": "20101115", "market": "KOSDAQ", "name": "반도체", "compare": -1.83, "fluc_ratio": -0.17, "high_price": 1089.85, "last_price": 1076.63, "low_price": 1063.29, "month": "11", "start_price": 1078.43, "total_price": 11666698, "volume": 25594, "volume_price": 163961, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.47, "per": 155.98}, {"date": "20101116", "market": "KOSDAQ", "name": "반도체", "compare": 0.18, "fluc_ratio": 0.02, "high_price": 1083.41, "last_price": 1076.81, "low_price": 1065.88, "month": "11", "start_price": 1081.64, "total_price": 11668631, "volume": 31713, "volume_price": 163712, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.48, "per": 156}, {"date": "20101117", "market": "KOSDAQ", "name": "반도체", "compare": 8.62, "fluc_ratio": 0.8, "high_price": 1085.43, "last_price": 1085.43, "low_price": 1062.12, "month": "11", "start_price": 1064.32, "total_price": 11762055, "volume": 50473, "volume_price": 204894, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.49, "per": 157.25}, {"date": "20101118", "market": "KOSDAQ", "name": "반도체", "compare": 19.08, "fluc_ratio": 1.76, "high_price": 1104.51, "last_price": 1104.51, "low_price": 1089.64, "month": "11", "start_price": 1093.59, "total_price": 11968777, "volume": 22797, "volume_price": 154674, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.54, "per": 160.02}, {"date": "20101119", "market": "KOSDAQ", "name": "반도체", "compare": 4.81, "fluc_ratio": 0.44, "high_price": 1112.16, "last_price": 1109.32, "low_price": 1104.39, "month": "11", "start_price": 1111.68, "total_price": 12047230, "volume": 25321, "volume_price": 167402, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.55, "per": 160.28}, {"date": "20101122", "market": "KOSDAQ", "name": "반도체", "compare": 15.15, "fluc_ratio": 1.37, "high_price": 1126.07, "last_price": 1124.47, "low_price": 1113.9, "month": "11", "start_price": 1117.61, "total_price": 12211805, "volume": 27605, "volume_price": 223657, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.58, "per": 162.47}, {"date": "20101123", "market": "KOSDAQ", "name": "반도체", "compare": -13.57, "fluc_ratio": -1.21, "high_price": 1131.28, "last_price": 1110.9, "low_price": 1105.21, "month": "11", "start_price": 1129.71, "total_price": 12064695, "volume": 44372, "volume_price": 254627, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.55, "per": 160.44}, {"date": "20101124", "market": "KOSDAQ", "name": "반도체", "compare": -17.43, "fluc_ratio": -1.57, "high_price": 1093.47, "last_price": 1093.47, "low_price": 1062.17, "month": "11", "start_price": 1065.23, "total_price": 11875409, "volume": 30225, "volume_price": 210378, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.51, "per": 157.92}, {"date": "20101125", "market": "KOSDAQ", "name": "반도체", "compare": 4.37, "fluc_ratio": 0.4, "high_price": 1114.09, "last_price": 1097.84, "low_price": 1095.99, "month": "11", "start_price": 1109.21, "total_price": 11922799, "volume": 25424, "volume_price": 182486, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.52, "per": 158.55}, {"date": "20101126", "market": "KOSDAQ", "name": "반도체", "compare": -40.36, "fluc_ratio": -3.68, "high_price": 1104.1, "last_price": 1057.48, "low_price": 1055.01, "month": "11", "start_price": 1100.85, "total_price": 11675533, "volume": 57525, "volume_price": 254043, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.43, "per": 153.29}, {"date": "20101129", "market": "KOSDAQ", "name": "반도체", "compare": -0.89, "fluc_ratio": -0.08, "high_price": 1066.15, "last_price": 1056.59, "low_price": 1049.42, "month": "11", "start_price": 1058.18, "total_price": 11665730, "volume": 36072, "volume_price": 157768, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.43, "per": 133.75}, {"date": "20101130", "market": "KOSDAQ", "name": "반도체", "compare": 9.73, "fluc_ratio": 0.92, "high_price": 1066.32, "last_price": 1066.32, "low_price": 1052.21, "month": "11", "start_price": 1057.33, "total_price": 11773145, "volume": 32828, "volume_price": 144326, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.45, "per": 134.98}, {"date": "20101201", "market": "KOSDAQ", "name": "반도체", "compare": 10.56, "fluc_ratio": 0.99, "high_price": 1076.88, "last_price": 1076.88, "low_price": 1062.27, "month": "12", "start_price": 1065.36, "total_price": 11889812, "volume": 20909, "volume_price": 136770, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.47, "per": 136.41}, {"date": "20101202", "market": "KOSDAQ", "name": "반도체", "compare": 15.96, "fluc_ratio": 1.48, "high_price": 1095.03, "last_price": 1092.84, "low_price": 1088.07, "month": "12", "start_price": 1088.22, "total_price": 12066052, "volume": 33491, "volume_price": 241249, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.51, "per": 138.43}, {"date": "20101203", "market": "KOSDAQ", "name": "반도체", "compare": -18.93, "fluc_ratio": -1.73, "high_price": 1101.63, "last_price": 1073.91, "low_price": 1073.52, "month": "12", "start_price": 1100.51, "total_price": 11856991, "volume": 26863, "volume_price": 192941, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.47, "per": 136.04}, {"date": "20101206", "market": "KOSDAQ", "name": "반도체", "compare": -3.97, "fluc_ratio": -0.37, "high_price": 1079.66, "last_price": 1069.94, "low_price": 1067.33, "month": "12", "start_price": 1078.73, "total_price": 11813265, "volume": 22571, "volume_price": 148633, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.46, "per": 135.53}, {"date": "20101207", "market": "KOSDAQ", "name": "반도체", "compare": 1.08, "fluc_ratio": 0.1, "high_price": 1077.24, "last_price": 1071.02, "low_price": 1068.55, "month": "12", "start_price": 1073.85, "total_price": 11825512, "volume": 21968, "volume_price": 140954, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.46, "per": 135.66}, {"date": "20101208", "market": "KOSDAQ", "name": "반도체", "compare": -9.68, "fluc_ratio": -0.9, "high_price": 1078.8, "last_price": 1061.34, "low_price": 1061.03, "month": "12", "start_price": 1074.58, "total_price": 11718249, "volume": 25574, "volume_price": 169161, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.41, "per": 277.61}, {"date": "20101209", "market": "KOSDAQ", "name": "반도체", "compare": 12.1, "fluc_ratio": 1.14, "high_price": 1073.58, "last_price": 1073.44, "low_price": 1065.67, "month": "12", "start_price": 1068.36, "total_price": 11851238, "volume": 22922, "volume_price": 142942, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.43, "per": 280.77}, {"date": "20101210", "market": "KOSDAQ", "name": "반도체", "compare": 13.19, "fluc_ratio": 1.23, "high_price": 1089.29, "last_price": 1086.63, "low_price": 1077.24, "month": "12", "start_price": 1077.24, "total_price": 11996763, "volume": 22213, "volume_price": 196179, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.46, "per": 284.22}, {"date": "20101213", "market": "KOSDAQ", "name": "반도체", "compare": 19.39, "fluc_ratio": 1.78, "high_price": 1107.75, "last_price": 1106.02, "low_price": 1094.82, "month": "12", "start_price": 1096.54, "total_price": 12211117, "volume": 25369, "volume_price": 233991, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.51, "per": 289.3}, {"date": "20101214", "market": "KOSDAQ", "name": "반도체", "compare": 4.82, "fluc_ratio": 0.44, "high_price": 1112.89, "last_price": 1110.84, "low_price": 1107.67, "month": "12", "start_price": 1111.8, "total_price": 12264920, "volume": 31077, "volume_price": 266588, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.52, "per": 290.56}, {"date": "20101215", "market": "KOSDAQ", "name": "반도체", "compare": 0.35, "fluc_ratio": 0.03, "high_price": 1119.4, "last_price": 1111.19, "low_price": 1101.25, "month": "12", "start_price": 1115.4, "total_price": 12278251, "volume": 27497, "volume_price": 219258, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.52, "per": 321.71}, {"date": "20101216", "market": "KOSDAQ", "name": "반도체", "compare": -5.81, "fluc_ratio": -0.52, "high_price": 1111.3, "last_price": 1105.38, "low_price": 1102.19, "month": "12", "start_price": 1109.69, "total_price": 12214544, "volume": 26240, "volume_price": 190248, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.5, "per": 320.02}, {"date": "20101217", "market": "KOSDAQ", "name": "반도체", "compare": -2.69, "fluc_ratio": -0.24, "high_price": 1112.35, "last_price": 1102.69, "low_price": 1102.49, "month": "12", "start_price": 1112.22, "total_price": 12184819, "volume": 24717, "volume_price": 180511, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.5, "per": 319.27}, {"date": "20101220", "market": "KOSDAQ", "name": "반도체", "compare": -25.04, "fluc_ratio": -2.27, "high_price": 1080.01, "last_price": 1077.65, "low_price": 1059.3, "month": "12", "start_price": 1077.12, "total_price": 11907246, "volume": 26668, "volume_price": 248575, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.44, "per": 312.02}, {"date": "20101221", "market": "KOSDAQ", "name": "반도체", "compare": 21.38, "fluc_ratio": 1.98, "high_price": 1102.99, "last_price": 1099.03, "low_price": 1095.69, "month": "12", "start_price": 1095.69, "total_price": 12144185, "volume": 22044, "volume_price": 193807, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.49, "per": 318.21}, {"date": "20101222", "market": "KOSDAQ", "name": "반도체", "compare": -5.65, "fluc_ratio": -0.51, "high_price": 1104.47, "last_price": 1093.38, "low_price": 1093.38, "month": "12", "start_price": 1103.58, "total_price": 12082384, "volume": 21293, "volume_price": 197668, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.48, "per": 316.65}, {"date": "20101223", "market": "KOSDAQ", "name": "반도체", "compare": -4.57, "fluc_ratio": -0.42, "high_price": 1101.21, "last_price": 1088.81, "low_price": 1088.81, "month": "12", "start_price": 1100.89, "total_price": 12041984, "volume": 17950, "volume_price": 141617, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.46, "per": 316.98}, {"date": "20101224", "market": "KOSDAQ", "name": "반도체", "compare": -12.13, "fluc_ratio": -1.11, "high_price": 1095.96, "last_price": 1076.68, "low_price": 1076.68, "month": "12", "start_price": 1091.34, "total_price": 11907984, "volume": 20458, "volume_price": 155037, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.44, "per": 313.45}, {"date": "20101227", "market": "KOSDAQ", "name": "반도체", "compare": -3.56, "fluc_ratio": -0.33, "high_price": 1081, "last_price": 1073.12, "low_price": 1072.58, "month": "12", "start_price": 1074.64, "total_price": 11895136, "volume": 18262, "volume_price": 137526, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.42, "per": 628.43}, {"date": "20101228", "market": "KOSDAQ", "name": "반도체", "compare": 0.8, "fluc_ratio": 0.07, "high_price": 1080.6, "last_price": 1073.92, "low_price": 1069.26, "month": "12", "start_price": 1071.65, "total_price": 11903954, "volume": 23899, "volume_price": 185654, "year": "2010", "dividend_ratio": 0.29, "pbr": 2.42, "per": 628.89}, {"date": "20101229", "market": "KOSDAQ", "name": "반도체", "compare": 23.97, "fluc_ratio": 2.23, "high_price": 1098.2, "last_price": 1097.89, "low_price": 1079.28, "month": "12", "start_price": 1080.5, "total_price": 12163369, "volume": 41296, "volume_price": 161627, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.47, "per": 642.35}, {"date": "20101230", "market": "KOSDAQ", "name": "반도체", "compare": 18.96, "fluc_ratio": 1.73, "high_price": 1117.17, "last_price": 1116.85, "low_price": 1102.69, "month": "12", "start_price": 1102.93, "total_price": 12375548, "volume": 48433, "volume_price": 262519, "year": "2010", "dividend_ratio": 0.28, "pbr": 2.51, "per": 654.34}, {"date": "20110103", "market": "KOSDAQ", "name": "반도체", "compare": 27.26, "fluc_ratio": 2.44, "high_price": 1144.11, "last_price": 1144.11, "low_price": 1123.72, "month": "01", "start_price": 1127.51, "total_price": 12678672, "volume": 41489, "volume_price": 247130, "year": "2011", "dividend_ratio": 0.27, "pbr": 2.58, "per": 670.3}, {"date": "20110104", "market": "KOSDAQ", "name": "반도체", "compare": 17.5, "fluc_ratio": 1.53, "high_price": 1161.61, "last_price": 1161.61, "low_price": 1142.67, "month": "01", "start_price": 1149.19, "total_price": 12739799, "volume": 50601, "volume_price": 305794, "year": "2011", "dividend_ratio": 0.27, "pbr": 2.62, "per": 679.61}, {"date": "20110105", "market": "KOSDAQ", "name": "반도체", "compare": 9.94, "fluc_ratio": 0.86, "high_price": 1174.7, "last_price": 1171.55, "low_price": 1154.43, "month": "01", "start_price": 1162.91, "total_price": 13241759, "volume": 57112, "volume_price": 475681, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.64, "per": 717.89}, {"date": "20110106", "market": "KOSDAQ", "name": "반도체", "compare": 13.88, "fluc_ratio": 1.18, "high_price": 1204.77, "last_price": 1185.43, "low_price": 1178.3, "month": "01", "start_price": 1183.33, "total_price": 13404364, "volume": 80016, "volume_price": 845033, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.69, "per": 533.31}, {"date": "20110107", "market": "KOSDAQ", "name": "반도체", "compare": -1.98, "fluc_ratio": -0.17, "high_price": 1197.4, "last_price": 1183.45, "low_price": 1181.8, "month": "01", "start_price": 1194.85, "total_price": 13380217, "volume": 58059, "volume_price": 464178, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.69, "per": 532.44}, {"date": "20110110", "market": "KOSDAQ", "name": "반도체", "compare": -3.43, "fluc_ratio": -0.29, "high_price": 1191.22, "last_price": 1180.02, "low_price": 1175.37, "month": "01", "start_price": 1185.87, "total_price": 13377005, "volume": 31156, "volume_price": 328246, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.68, "per": 477.43}, {"date": "20110111", "market": "KOSDAQ", "name": "반도체", "compare": -7.47, "fluc_ratio": -0.63, "high_price": 1183.62, "last_price": 1172.55, "low_price": 1164.44, "month": "01", "start_price": 1183.2, "total_price": 13301525, "volume": 36626, "volume_price": 383987, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.66, "per": 472.68}, {"date": "20110112", "market": "KOSDAQ", "name": "반도체", "compare": 1.06, "fluc_ratio": 0.09, "high_price": 1180.75, "last_price": 1173.61, "low_price": 1173.61, "month": "01", "start_price": 1178.23, "total_price": 13313036, "volume": 30876, "volume_price": 293102, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.67, "per": 473.11}, {"date": "20110113", "market": "KOSDAQ", "name": "반도체", "compare": -9.17, "fluc_ratio": -0.78, "high_price": 1183.59, "last_price": 1164.44, "low_price": 1156.34, "month": "01", "start_price": 1181.78, "total_price": 13208954, "volume": 36487, "volume_price": 306098, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.65, "per": 469.41}, {"date": "20110114", "market": "KOSDAQ", "name": "반도체", "compare": -3.61, "fluc_ratio": -0.31, "high_price": 1168.59, "last_price": 1160.83, "low_price": 1158.17, "month": "01", "start_price": 1168.32, "total_price": 13270921, "volume": 33862, "volume_price": 330907, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.63, "per": 381.86}, {"date": "20110117", "market": "KOSDAQ", "name": "반도체", "compare": -14.97, "fluc_ratio": -1.29, "high_price": 1172.55, "last_price": 1145.86, "low_price": 1144.69, "month": "01", "start_price": 1170.14, "total_price": 13100891, "volume": 30317, "volume_price": 276060, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.6, "per": 376.93}, {"date": "20110118", "market": "KOSDAQ", "name": "반도체", "compare": -0.75, "fluc_ratio": -0.07, "high_price": 1156.53, "last_price": 1145.11, "low_price": 1143.29, "month": "01", "start_price": 1144.74, "total_price": 13096277, "volume": 31006, "volume_price": 267677, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.6, "per": 376.69}, {"date": "20110119", "market": "KOSDAQ", "name": "반도체", "compare": 7.47, "fluc_ratio": 0.65, "high_price": 1156.94, "last_price": 1152.58, "low_price": 1142.62, "month": "01", "start_price": 1154.93, "total_price": 13183032, "volume": 26688, "volume_price": 250944, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.61, "per": 379.15}, {"date": "20110120", "market": "KOSDAQ", "name": "반도체", "compare": 0.98, "fluc_ratio": 0.09, "high_price": 1159.26, "last_price": 1153.56, "low_price": 1149.04, "month": "01", "start_price": 1152.98, "total_price": 13203194, "volume": 27265, "volume_price": 262054, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.62, "per": 376.65}, {"date": "20110121", "market": "KOSDAQ", "name": "반도체", "compare": -5.78, "fluc_ratio": -0.5, "high_price": 1156.65, "last_price": 1147.78, "low_price": 1139.34, "month": "01", "start_price": 1153.1, "total_price": 13141437, "volume": 33893, "volume_price": 321870, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.6, "per": 374.76}, {"date": "20110124", "market": "KOSDAQ", "name": "반도체", "compare": 0.67, "fluc_ratio": 0.06, "high_price": 1154.08, "last_price": 1148.45, "low_price": 1141.84, "month": "01", "start_price": 1151.92, "total_price": 13268554, "volume": 28262, "volume_price": 250023, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.61, "per": 374.98}, {"date": "20110125", "market": "KOSDAQ", "name": "반도체", "compare": -1.96, "fluc_ratio": -0.17, "high_price": 1160.48, "last_price": 1146.49, "low_price": 1143.13, "month": "01", "start_price": 1159.89, "total_price": 13245920, "volume": 33384, "volume_price": 279688, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.6, "per": 374.34}, {"date": "20110126", "market": "KOSDAQ", "name": "반도체", "compare": 0.9, "fluc_ratio": 0.08, "high_price": 1157.54, "last_price": 1147.39, "low_price": 1144.1, "month": "01", "start_price": 1152.81, "total_price": 13256184, "volume": 26074, "volume_price": 250187, "year": "2011", "dividend_ratio": 0.26, "pbr": 2.6, "per": 374.63}, {"date": "20110127", "market": "KOSDAQ", "name": "반도체", "compare": 19, "fluc_ratio": 1.66, "high_price": 1166.39, "last_price": 1166.39, "low_price": 1153.45, "month": "01", "start_price": 1157.77, "total_price": 13475800, "volume": 36973, "volume_price": 303808, "year": "2011", "dividend_ratio": 0.25, "pbr": 2.65, "per": 380.84}, {"date": "20110128", "market": "KOSDAQ", "name": "반도체", "compare": 11.66, "fluc_ratio": 1, "high_price": 1182.88, "last_price": 1178.05, "low_price": 1170.13, "month": "01", "start_price": 1174.51, "total_price": 13611640, "volume": 51724, "volume_price": 382662, "year": "2011", "dividend_ratio": 0.25, "pbr": 2.67, "per": 386.01}, {"date": "20110131", "market": "KOSDAQ", "name": "반도체", "compare": -10.27, "fluc_ratio": -0.87, "high_price": 1175.28, "last_price": 1167.78, "low_price": 1159.16, "month": "01", "start_price": 1164.23, "total_price": 13689922, "volume": 76499, "volume_price": 492903, "year": "2011", "dividend_ratio": 0.25, "pbr": 2.65, "per": 382.65}, {"date": "20110201", "market": "KOSDAQ", "name": "반도체", "compare": 14.03, "fluc_ratio": 1.2, "high_price": 1192.97, "last_price": 1181.81, "low_price": 1178.82, "month": "02", "start_price": 1182.15, "total_price": 13854370, "volume": 59263, "volume_price": 474171, "year": "2011", "dividend_ratio": 0.25, "pbr": 2.71, "per": 272.98}, {"date": "20110207", "market": "KOSDAQ", "name": "반도체", "compare": 17.45, "fluc_ratio": 1.48, "high_price": 1209.21, "last_price": 1199.26, "low_price": 1199.03, "month": "02", "start_price": 1207.08, "total_price": 14144472, "volume": 42857, "volume_price": 348432, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.75, "per": 273.32}, {"date": "20110208", "market": "KOSDAQ", "name": "반도체", "compare": -5.91, "fluc_ratio": -0.49, "high_price": 1210.17, "last_price": 1193.35, "low_price": 1187.14, "month": "02", "start_price": 1207.8, "total_price": 14074741, "volume": 39793, "volume_price": 319294, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.74, "per": 271.97}, {"date": "20110209", "market": "KOSDAQ", "name": "반도체", "compare": -22.37, "fluc_ratio": -1.87, "high_price": 1198.18, "last_price": 1170.98, "low_price": 1166.42, "month": "02", "start_price": 1198.18, "total_price": 13811267, "volume": 41381, "volume_price": 302003, "year": "2011", "dividend_ratio": 0.25, "pbr": 2.69, "per": 266.81}, {"date": "20110210", "market": "KOSDAQ", "name": "반도체", "compare": -5.11, "fluc_ratio": -0.44, "high_price": 1179.76, "last_price": 1165.87, "low_price": 1160.64, "month": "02", "start_price": 1175.6, "total_price": 13755909, "volume": 36105, "volume_price": 269381, "year": "2011", "dividend_ratio": 0.25, "pbr": 2.67, "per": 284.32}, {"date": "20110211", "market": "KOSDAQ", "name": "반도체", "compare": 7.68, "fluc_ratio": 0.66, "high_price": 1191.01, "last_price": 1173.55, "low_price": 1165.72, "month": "02", "start_price": 1174.62, "total_price": 13846632, "volume": 47352, "volume_price": 362253, "year": "2011", "dividend_ratio": 0.25, "pbr": 2.69, "per": 286.2}, {"date": "20110214", "market": "KOSDAQ", "name": "반도체", "compare": 16.96, "fluc_ratio": 1.45, "high_price": 1191.63, "last_price": 1190.51, "low_price": 1173.14, "month": "02", "start_price": 1191.28, "total_price": 14046699, "volume": 45751, "volume_price": 313419, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.73, "per": 290.33}, {"date": "20110215", "market": "KOSDAQ", "name": "반도체", "compare": 0.11, "fluc_ratio": 0.01, "high_price": 1194.84, "last_price": 1190.62, "low_price": 1186.29, "month": "02", "start_price": 1192.69, "total_price": 14047964, "volume": 43039, "volume_price": 339805, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.73, "per": 290.36}, {"date": "20110216", "market": "KOSDAQ", "name": "반도체", "compare": 13.13, "fluc_ratio": 1.1, "high_price": 1216.04, "last_price": 1203.75, "low_price": 1192.61, "month": "02", "start_price": 1192.78, "total_price": 14202898, "volume": 50060, "volume_price": 431327, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.76, "per": 293.56}, {"date": "20110217", "market": "KOSDAQ", "name": "반도체", "compare": -3.17, "fluc_ratio": -0.26, "high_price": 1219.41, "last_price": 1200.58, "low_price": 1185.38, "month": "02", "start_price": 1216.01, "total_price": 14165492, "volume": 55928, "volume_price": 415958, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.75, "per": 292.79}, {"date": "20110218", "market": "KOSDAQ", "name": "반도체", "compare": 22.12, "fluc_ratio": 1.84, "high_price": 1222.73, "last_price": 1222.7, "low_price": 1203.55, "month": "02", "start_price": 1210.26, "total_price": 14428502, "volume": 45992, "volume_price": 335683, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.8, "per": 297.82}, {"date": "20110221", "market": "KOSDAQ", "name": "반도체", "compare": 11.77, "fluc_ratio": 0.96, "high_price": 1240.68, "last_price": 1234.47, "low_price": 1226.16, "month": "02", "start_price": 1232.43, "total_price": 14567451, "volume": 46437, "volume_price": 367014, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.83, "per": 300.69}, {"date": "20110222", "market": "KOSDAQ", "name": "반도체", "compare": -24.77, "fluc_ratio": -2.01, "high_price": 1228.14, "last_price": 1209.7, "low_price": 1200.36, "month": "02", "start_price": 1223.23, "total_price": 14277347, "volume": 32130, "volume_price": 292049, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.77, "per": 295.11}, {"date": "20110223", "market": "KOSDAQ", "name": "반도체", "compare": -23.49, "fluc_ratio": -1.94, "high_price": 1213.59, "last_price": 1186.21, "low_price": 1176.98, "month": "02", "start_price": 1201.09, "total_price": 14000052, "volume": 43364, "volume_price": 335210, "year": "2011", "dividend_ratio": 0.25, "pbr": 2.72, "per": 289.38}, {"date": "20110224", "market": "KOSDAQ", "name": "반도체", "compare": -21.13, "fluc_ratio": -1.78, "high_price": 1189.41, "last_price": 1165.08, "low_price": 1164.6, "month": "02", "start_price": 1181.39, "total_price": 13750651, "volume": 35057, "volume_price": 250953, "year": "2011", "dividend_ratio": 0.25, "pbr": 2.67, "per": 284.22}, {"date": "20110225", "market": "KOSDAQ", "name": "반도체", "compare": 42.56, "fluc_ratio": 3.65, "high_price": 1207.64, "last_price": 1207.64, "low_price": 1172.47, "month": "02", "start_price": 1173.35, "total_price": 14259601, "volume": 37522, "volume_price": 264829, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.76, "per": 402.8}, {"date": "20110228", "market": "KOSDAQ", "name": "반도체", "compare": -3.83, "fluc_ratio": -0.32, "high_price": 1219.92, "last_price": 1203.81, "low_price": 1201.33, "month": "02", "start_price": 1211.24, "total_price": 14216946, "volume": 34867, "volume_price": 295239, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.75, "per": 400.2}, {"date": "20110302", "market": "KOSDAQ", "name": "반도체", "compare": -0.17, "fluc_ratio": -0.01, "high_price": 1223.75, "last_price": 1203.64, "low_price": 1196.15, "month": "03", "start_price": 1196.54, "total_price": 14214958, "volume": 32879, "volume_price": 308361, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.75, "per": 400.15}, {"date": "20110303", "market": "KOSDAQ", "name": "반도체", "compare": 34.52, "fluc_ratio": 2.87, "high_price": 1238.24, "last_price": 1238.16, "low_price": 1220.07, "month": "03", "start_price": 1220.67, "total_price": 14622659, "volume": 45083, "volume_price": 386535, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.83, "per": 411.62}, {"date": "20110304", "market": "KOSDAQ", "name": "반도체", "compare": 19.69, "fluc_ratio": 1.59, "high_price": 1258.56, "last_price": 1257.85, "low_price": 1244.13, "month": "03", "start_price": 1251.97, "total_price": 14855217, "volume": 45415, "volume_price": 393461, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.88, "per": 418.17}, {"date": "20110307", "market": "KOSDAQ", "name": "반도체", "compare": 0.06, "fluc_ratio": 0, "high_price": 1266.71, "last_price": 1257.91, "low_price": 1254.91, "month": "03", "start_price": 1257.36, "total_price": 14856014, "volume": 47251, "volume_price": 352947, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.88, "per": 418.1}, {"date": "20110308", "market": "KOSDAQ", "name": "반도체", "compare": 17.53, "fluc_ratio": 1.39, "high_price": 1275.99, "last_price": 1275.44, "low_price": 1253.5, "month": "03", "start_price": 1265.23, "total_price": 15063132, "volume": 50026, "volume_price": 420250, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.92, "per": 423.93}, {"date": "20110309", "market": "KOSDAQ", "name": "반도체", "compare": -26.74, "fluc_ratio": -2.1, "high_price": 1287.34, "last_price": 1248.7, "low_price": 1247.79, "month": "03", "start_price": 1286.94, "total_price": 14748537, "volume": 45104, "volume_price": 433700, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.85, "per": 414.76}, {"date": "20110310", "market": "KOSDAQ", "name": "반도체", "compare": -16.27, "fluc_ratio": -1.3, "high_price": 1246.05, "last_price": 1232.43, "low_price": 1219.9, "month": "03", "start_price": 1244.85, "total_price": 14556362, "volume": 42908, "volume_price": 357281, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.82, "per": 409.36}, {"date": "20110311", "market": "KOSDAQ", "name": "반도체", "compare": -6.03, "fluc_ratio": -0.49, "high_price": 1228.53, "last_price": 1226.4, "low_price": 1206.71, "month": "03", "start_price": 1208.51, "total_price": 14485185, "volume": 36668, "volume_price": 251903, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.8, "per": 407.35}, {"date": "20110314", "market": "KOSDAQ", "name": "반도체", "compare": -9.23, "fluc_ratio": -0.75, "high_price": 1233.22, "last_price": 1217.17, "low_price": 1187.46, "month": "03", "start_price": 1233.22, "total_price": 14383123, "volume": 44573, "volume_price": 363933, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.78, "per": 405.44}, {"date": "20110315", "market": "KOSDAQ", "name": "반도체", "compare": -40.41, "fluc_ratio": -3.32, "high_price": 1227.59, "last_price": 1176.76, "low_price": 1119.17, "month": "03", "start_price": 1220.37, "total_price": 13905548, "volume": 47332, "volume_price": 393363, "year": "2011", "dividend_ratio": 0.25, "pbr": 2.69, "per": 391.98}, {"date": "20110316", "market": "KOSDAQ", "name": "반도체", "compare": 9.06, "fluc_ratio": 0.77, "high_price": 1199.23, "last_price": 1185.82, "low_price": 1164.01, "month": "03", "start_price": 1190.36, "total_price": 14012620, "volume": 33938, "volume_price": 268526, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.71, "per": 395}, {"date": "20110317", "market": "KOSDAQ", "name": "반도체", "compare": -6.78, "fluc_ratio": -0.57, "high_price": 1179.04, "last_price": 1179.04, "low_price": 1153.92, "month": "03", "start_price": 1156.55, "total_price": 13933938, "volume": 31298, "volume_price": 272614, "year": "2011", "dividend_ratio": 0.25, "pbr": 2.69, "per": 392.63}, {"date": "20110318", "market": "KOSDAQ", "name": "반도체", "compare": 5.6, "fluc_ratio": 0.47, "high_price": 1193.02, "last_price": 1184.64, "low_price": 1184.48, "month": "03", "start_price": 1191.89, "total_price": 14000196, "volume": 27511, "volume_price": 248324, "year": "2011", "dividend_ratio": 0.25, "pbr": 2.71, "per": 394.49}, {"date": "20110321", "market": "KOSDAQ", "name": "반도체", "compare": 45.41, "fluc_ratio": 3.83, "high_price": 1230.06, "last_price": 1230.05, "low_price": 1193.04, "month": "03", "start_price": 1193.47, "total_price": 14545406, "volume": 41132, "volume_price": 374826, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.81, "per": 440.58}, {"date": "20110322", "market": "KOSDAQ", "name": "반도체", "compare": -5.22, "fluc_ratio": -0.42, "high_price": 1243.53, "last_price": 1224.83, "low_price": 1224.83, "month": "03", "start_price": 1241.25, "total_price": 14483730, "volume": 31504, "volume_price": 331686, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.8, "per": 438.88}, {"date": "20110323", "market": "KOSDAQ", "name": "반도체", "compare": 8.51, "fluc_ratio": 0.69, "high_price": 1238.71, "last_price": 1233.34, "low_price": 1220.17, "month": "03", "start_price": 1235.71, "total_price": 14584303, "volume": 34544, "volume_price": 312495, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.85, "per": 186.44}, {"date": "20110324", "market": "KOSDAQ", "name": "반도체", "compare": 5, "fluc_ratio": 0.41, "high_price": 1246.46, "last_price": 1238.34, "low_price": 1236.81, "month": "03", "start_price": 1241.27, "total_price": 14643326, "volume": 43665, "volume_price": 415742, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.86, "per": 187.2}, {"date": "20110325", "market": "KOSDAQ", "name": "반도체", "compare": 9.17, "fluc_ratio": 0.74, "high_price": 1255.06, "last_price": 1247.51, "low_price": 1241.45, "month": "03", "start_price": 1251.51, "total_price": 14751719, "volume": 37273, "volume_price": 373271, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.88, "per": 188.58}, {"date": "20110328", "market": "KOSDAQ", "name": "반도체", "compare": -5.97, "fluc_ratio": -0.48, "high_price": 1263.62, "last_price": 1241.54, "low_price": 1238.69, "month": "03", "start_price": 1257.28, "total_price": 14681123, "volume": 38209, "volume_price": 321687, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.87, "per": 187.68}, {"date": "20110329", "market": "KOSDAQ", "name": "반도체", "compare": -1.66, "fluc_ratio": -0.13, "high_price": 1247.73, "last_price": 1239.88, "low_price": 1236.68, "month": "03", "start_price": 1246.1, "total_price": 14661743, "volume": 36625, "volume_price": 305731, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.87, "per": 187.42}, {"date": "20110330", "market": "KOSDAQ", "name": "반도체", "compare": 19.33, "fluc_ratio": 1.56, "high_price": 1268.33, "last_price": 1259.21, "low_price": 1252.06, "month": "03", "start_price": 1252.06, "total_price": 14890423, "volume": 51652, "volume_price": 428574, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.91, "per": 190.34}, {"date": "20110331", "market": "KOSDAQ", "name": "반도체", "compare": 5.54, "fluc_ratio": 0.44, "high_price": 1274.25, "last_price": 1264.75, "low_price": 1258.82, "month": "03", "start_price": 1270.48, "total_price": 14955922, "volume": 39863, "volume_price": 292789, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.92, "per": 191.18}, {"date": "20110401", "market": "KOSDAQ", "name": "반도체", "compare": 28.09, "fluc_ratio": 2.22, "high_price": 1293.4, "last_price": 1292.84, "low_price": 1269.06, "month": "04", "start_price": 1273.06, "total_price": 15288010, "volume": 44442, "volume_price": 432426, "year": "2011", "dividend_ratio": 0.22, "pbr": 2.99, "per": 195.43}, {"date": "20110404", "market": "KOSDAQ", "name": "반도체", "compare": -9.31, "fluc_ratio": -0.72, "high_price": 1300.2, "last_price": 1283.53, "low_price": 1281.59, "month": "04", "start_price": 1300.2, "total_price": 15177882, "volume": 40652, "volume_price": 356691, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.97, "per": 194.02}, {"date": "20110405", "market": "KOSDAQ", "name": "반도체", "compare": 4.33, "fluc_ratio": 0.34, "high_price": 1293.2, "last_price": 1287.86, "low_price": 1283.38, "month": "04", "start_price": 1292.06, "total_price": 15000493, "volume": 31828, "volume_price": 292186, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.98, "per": 194.63}, {"date": "20110406", "market": "KOSDAQ", "name": "반도체", "compare": -10.68, "fluc_ratio": -0.83, "high_price": 1299.28, "last_price": 1277.18, "low_price": 1277.18, "month": "04", "start_price": 1299.13, "total_price": 14846131, "volume": 49337, "volume_price": 490034, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.95, "per": 192.61}, {"date": "20110407", "market": "KOSDAQ", "name": "반도체", "compare": 12.08, "fluc_ratio": 0.95, "high_price": 1294.77, "last_price": 1289.26, "low_price": 1283.47, "month": "04", "start_price": 1292.51, "total_price": 14949863, "volume": 49946, "volume_price": 417310, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.98, "per": 194.43}, {"date": "20110408", "market": "KOSDAQ", "name": "반도체", "compare": -15.36, "fluc_ratio": -1.19, "high_price": 1297.29, "last_price": 1273.9, "low_price": 1273.9, "month": "04", "start_price": 1296.44, "total_price": 14779153, "volume": 54219, "volume_price": 417906, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.94, "per": 192.11}, {"date": "20110411", "market": "KOSDAQ", "name": "반도체", "compare": -12.46, "fluc_ratio": -0.98, "high_price": 1280.33, "last_price": 1261.44, "low_price": 1261.44, "month": "04", "start_price": 1274.18, "total_price": 14658800, "volume": 39239, "volume_price": 349812, "year": "2011", "dividend_ratio": 0.23, "pbr": 2.92, "per": 190.23}, {"date": "20110412", "market": "KOSDAQ", "name": "반도체", "compare": -34.32, "fluc_ratio": -2.72, "high_price": 1265.62, "last_price": 1227.12, "low_price": 1227.1, "month": "04", "start_price": 1262.98, "total_price": 14260001, "volume": 38561, "volume_price": 318977, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.84, "per": 184.65}, {"date": "20110413", "market": "KOSDAQ", "name": "반도체", "compare": 11.97, "fluc_ratio": 0.98, "high_price": 1239.18, "last_price": 1239.09, "low_price": 1226.08, "month": "04", "start_price": 1229.45, "total_price": 14406088, "volume": 32302, "volume_price": 283405, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.86, "per": 186.45}, {"date": "20110414", "market": "KOSDAQ", "name": "반도체", "compare": 4.62, "fluc_ratio": 0.37, "high_price": 1246.88, "last_price": 1243.71, "low_price": 1238.66, "month": "04", "start_price": 1242.83, "total_price": 14467208, "volume": 33442, "volume_price": 274607, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.87, "per": 187.08}, {"date": "20110415", "market": "KOSDAQ", "name": "반도체", "compare": -7.01, "fluc_ratio": -0.56, "high_price": 1247.71, "last_price": 1236.7, "low_price": 1232.4, "month": "04", "start_price": 1246.75, "total_price": 14388629, "volume": 36273, "volume_price": 365011, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.86, "per": 185.89}, {"date": "20110418", "market": "KOSDAQ", "name": "반도체", "compare": -23.74, "fluc_ratio": -1.92, "high_price": 1247.99, "last_price": 1212.96, "low_price": 1212.96, "month": "04", "start_price": 1246.42, "total_price": 14107958, "volume": 42678, "volume_price": 359433, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.8, "per": 182.29}, {"date": "20110419", "market": "KOSDAQ", "name": "반도체", "compare": -0.51, "fluc_ratio": -0.04, "high_price": 1219.32, "last_price": 1212.45, "low_price": 1204.29, "month": "04", "start_price": 1207.05, "total_price": 14084601, "volume": 41440, "volume_price": 357102, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.8, "per": 182.22}, {"date": "20110420", "market": "KOSDAQ", "name": "반도체", "compare": 44.42, "fluc_ratio": 3.66, "high_price": 1256.87, "last_price": 1256.87, "low_price": 1224.9, "month": "04", "start_price": 1227.87, "total_price": 14613061, "volume": 46146, "volume_price": 420883, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.91, "per": 188.9}, {"date": "20110421", "market": "KOSDAQ", "name": "반도체", "compare": -4.68, "fluc_ratio": -0.37, "high_price": 1275.59, "last_price": 1252.19, "low_price": 1252.19, "month": "04", "start_price": 1273.88, "total_price": 14564502, "volume": 50220, "volume_price": 484017, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.9, "per": 188.29}, {"date": "20110422", "market": "KOSDAQ", "name": "반도체", "compare": -11.86, "fluc_ratio": -0.95, "high_price": 1263.05, "last_price": 1240.33, "low_price": 1235.15, "month": "04", "start_price": 1263.05, "total_price": 14428095, "volume": 35260, "volume_price": 326911, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.87, "per": 186.56}, {"date": "20110425", "market": "KOSDAQ", "name": "반도체", "compare": 5.15, "fluc_ratio": 0.42, "high_price": 1250.43, "last_price": 1245.48, "low_price": 1242.15, "month": "04", "start_price": 1247.97, "total_price": 14492369, "volume": 31594, "volume_price": 273214, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.88, "per": 187.34}, {"date": "20110426", "market": "KOSDAQ", "name": "반도체", "compare": -25.69, "fluc_ratio": -2.06, "high_price": 1245.13, "last_price": 1219.79, "low_price": 1214.12, "month": "04", "start_price": 1244.21, "total_price": 14203971, "volume": 35516, "volume_price": 287945, "year": "2011", "dividend_ratio": 0.24, "pbr": 2.82, "per": 183.47}, {"date": "20110427", "market": "KOSDAQ", "name": "반도체", "compare": -12.41, "fluc_ratio": -1.02, "high_price": 1235.27, "last_price": 1207.38, "low_price": 1206.72, "month": "04", "start_price": 1233.89, "total_price": 14059203, "volume": 28469, "volume_price": 238425, "year": "2011", "dividend_ratio": 0.65, "pbr": 2.33, "per": 23.9}, {"date": "20110428", "market": "KOSDAQ", "name": "반도체", "compare": -39.45, "fluc_ratio": -3.27, "high_price": 1220.86, "last_price": 1167.93, "low_price": 1167.58, "month": "04", "start_price": 1218.74, "total_price": 13723498, "volume": 31956, "volume_price": 457197, "year": "2011", "dividend_ratio": 0.67, "pbr": 2.25, "per": 23.13}, {"date": "20110429", "market": "KOSDAQ", "name": "반도체", "compare": -28.53, "fluc_ratio": -2.44, "high_price": 1164.01, "last_price": 1139.4, "low_price": 1133.3, "month": "04", "start_price": 1164.01, "total_price": 13439989, "volume": 26687, "volume_price": 315695, "year": "2011", "dividend_ratio": 0.7, "pbr": 2.2, "per": 22.58}, {"date": "20110502", "market": "KOSDAQ", "name": "반도체", "compare": 25.03, "fluc_ratio": 2.2, "high_price": 1164.87, "last_price": 1164.43, "low_price": 1144.02, "month": "05", "start_price": 1146.63, "total_price": 13733541, "volume": 26154, "volume_price": 249078, "year": "2011", "dividend_ratio": 0.68, "pbr": 2.25, "per": 23.08}, {"date": "20110503", "market": "KOSDAQ", "name": "반도체", "compare": -5.11, "fluc_ratio": -0.44, "high_price": 1168.84, "last_price": 1159.32, "low_price": 1151.96, "month": "05", "start_price": 1164.75, "total_price": 13668979, "volume": 27925, "volume_price": 254273, "year": "2011", "dividend_ratio": 0.68, "pbr": 2.24, "per": 22.97}, {"date": "20110504", "market": "KOSDAQ", "name": "반도체", "compare": -4.4, "fluc_ratio": -0.38, "high_price": 1167.22, "last_price": 1154.92, "low_price": 1152.66, "month": "05", "start_price": 1166.26, "total_price": 13590017, "volume": 20992, "volume_price": 189935, "year": "2011", "dividend_ratio": 0.69, "pbr": 2.23, "per": 23.08}, {"date": "20110506", "market": "KOSDAQ", "name": "반도체", "compare": -19, "fluc_ratio": -1.65, "high_price": 1144.94, "last_price": 1135.92, "low_price": 1132.65, "month": "05", "start_price": 1144.32, "total_price": 13367990, "volume": 19570, "volume_price": 167871, "year": "2011", "dividend_ratio": 0.7, "pbr": 2.2, "per": 22.7}, {"date": "20110509", "market": "KOSDAQ", "name": "반도체", "compare": -9.45, "fluc_ratio": -0.83, "high_price": 1142.99, "last_price": 1126.47, "low_price": 1124.19, "month": "05", "start_price": 1142.77, "total_price": 13256856, "volume": 15976, "volume_price": 155743, "year": "2011", "dividend_ratio": 0.7, "pbr": 2.18, "per": 22.51}, {"date": "20110511", "market": "KOSDAQ", "name": "반도체", "compare": 2.53, "fluc_ratio": 0.22, "high_price": 1134.35, "last_price": 1129, "low_price": 1123.77, "month": "05", "start_price": 1131.93, "total_price": 13292122, "volume": 18628, "volume_price": 169961, "year": "2011", "dividend_ratio": 0.7, "pbr": 2.18, "per": 22.56}, {"date": "20110512", "market": "KOSDAQ", "name": "반도체", "compare": 7.18, "fluc_ratio": 0.64, "high_price": 1141.84, "last_price": 1136.18, "low_price": 1114.75, "month": "05", "start_price": 1117.71, "total_price": 13373568, "volume": 24127, "volume_price": 161825, "year": "2011", "dividend_ratio": 0.7, "pbr": 2.2, "per": 22.71}, {"date": "20110513", "market": "KOSDAQ", "name": "반도체", "compare": 17.26, "fluc_ratio": 1.52, "high_price": 1155.34, "last_price": 1153.44, "low_price": 1138.07, "month": "05", "start_price": 1144.12, "total_price": 13594787, "volume": 25237, "volume_price": 253259, "year": "2011", "dividend_ratio": 0.69, "pbr": 2.23, "per": 23.05}, {"date": "20110516", "market": "KOSDAQ", "name": "반도체", "compare": -1.27, "fluc_ratio": -0.11, "high_price": 1163.97, "last_price": 1152.17, "low_price": 1152.17, "month": "05", "start_price": 1155.95, "total_price": 13580604, "volume": 21856, "volume_price": 188211, "year": "2011", "dividend_ratio": 0.69, "pbr": 2.23, "per": 23.02}, {"date": "20110517", "market": "KOSDAQ", "name": "반도체", "compare": -15.01, "fluc_ratio": -1.3, "high_price": 1155.29, "last_price": 1137.16, "low_price": 1133.73, "month": "05", "start_price": 1152.61, "total_price": 13412919, "volume": 22343, "volume_price": 181676, "year": "2011", "dividend_ratio": 0.7, "pbr": 2.2, "per": 22.72}, {"date": "20110518", "market": "KOSDAQ", "name": "반도체", "compare": -21.82, "fluc_ratio": -1.92, "high_price": 1140.65, "last_price": 1115.34, "low_price": 1115.25, "month": "05", "start_price": 1139.41, "total_price": 13157761, "volume": 22349, "volume_price": 192925, "year": "2011", "dividend_ratio": 0.71, "pbr": 2.16, "per": 22.29}, {"date": "20110519", "market": "KOSDAQ", "name": "반도체", "compare": -48.52, "fluc_ratio": -4.35, "high_price": 1121.07, "last_price": 1066.82, "low_price": 1066.74, "month": "05", "start_price": 1120.78, "total_price": 12582332, "volume": 29223, "volume_price": 243249, "year": "2011", "dividend_ratio": 0.74, "pbr": 2.06, "per": 21.31}, {"date": "20110520", "market": "KOSDAQ", "name": "반도체", "compare": -8.9, "fluc_ratio": -0.83, "high_price": 1071.54, "last_price": 1057.92, "low_price": 1048.51, "month": "05", "start_price": 1068.99, "total_price": 12475806, "volume": 19296, "volume_price": 150780, "year": "2011", "dividend_ratio": 0.75, "pbr": 2.04, "per": 21.14}, {"date": "20110523", "market": "KOSDAQ", "name": "반도체", "compare": -48.58, "fluc_ratio": -4.59, "high_price": 1053.73, "last_price": 1009.34, "low_price": 1009.34, "month": "05", "start_price": 1053.71, "total_price": 11901116, "volume": 21227, "volume_price": 162245, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.95, "per": 20.17}, {"date": "20110524", "market": "KOSDAQ", "name": "반도체", "compare": 12.05, "fluc_ratio": 1.19, "high_price": 1022.98, "last_price": 1021.39, "low_price": 1005.59, "month": "05", "start_price": 1005.78, "total_price": 12039681, "volume": 18567, "volume_price": 146387, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.97, "per": 20.4}, {"date": "20110525", "market": "KOSDAQ", "name": "반도체", "compare": -16.31, "fluc_ratio": -1.6, "high_price": 1039.8, "last_price": 1005.08, "low_price": 1005.08, "month": "05", "start_price": 1031.02, "total_price": 11844692, "volume": 20854, "volume_price": 171620, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.94, "per": 20.08}, {"date": "20110526", "market": "KOSDAQ", "name": "반도체", "compare": 30.86, "fluc_ratio": 3.07, "high_price": 1037.44, "last_price": 1035.94, "low_price": 1017.91, "month": "05", "start_price": 1017.91, "total_price": 12205043, "volume": 19124, "volume_price": 153193, "year": "2011", "dividend_ratio": 0.77, "pbr": 2.0, "per": 21.2}, {"date": "20110527", "market": "KOSDAQ", "name": "반도체", "compare": 10.29, "fluc_ratio": 0.99, "high_price": 1051.59, "last_price": 1046.23, "low_price": 1039.55, "month": "05", "start_price": 1039.55, "total_price": 12328137, "volume": 21662, "volume_price": 141965, "year": "2011", "dividend_ratio": 0.76, "pbr": 2.02, "per": 21.41}, {"date": "20110530", "market": "KOSDAQ", "name": "반도체", "compare": -24.42, "fluc_ratio": -2.33, "high_price": 1053.52, "last_price": 1021.81, "low_price": 1019.83, "month": "05", "start_price": 1053.38, "total_price": 12051367, "volume": 17315, "volume_price": 119231, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.97, "per": 20.91}, {"date": "20110531", "market": "KOSDAQ", "name": "반도체", "compare": 13.76, "fluc_ratio": 1.35, "high_price": 1035.57, "last_price": 1035.57, "low_price": 1024.24, "month": "05", "start_price": 1025.57, "total_price": 12211003, "volume": 20579, "volume_price": 151252, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.99, "per": 21.19}, {"date": "20110601", "market": "KOSDAQ", "name": "반도체", "compare": 4.47, "fluc_ratio": 0.43, "high_price": 1044.65, "last_price": 1040.04, "low_price": 1036.31, "month": "06", "start_price": 1042.87, "total_price": 12262311, "volume": 16573, "volume_price": 125387, "year": "2011", "dividend_ratio": 0.77, "pbr": 2.0, "per": 21.28}, {"date": "20110602", "market": "KOSDAQ", "name": "반도체", "compare": -22.73, "fluc_ratio": -2.19, "high_price": 1032.69, "last_price": 1017.31, "low_price": 1012.53, "month": "06", "start_price": 1014.5, "total_price": 12101732, "volume": 18942, "volume_price": 178495, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.96, "per": 20.82}, {"date": "20110603", "market": "KOSDAQ", "name": "반도체", "compare": -10.58, "fluc_ratio": -1.04, "high_price": 1030.4, "last_price": 1006.73, "low_price": 1005.76, "month": "06", "start_price": 1027.03, "total_price": 11973727, "volume": 17049, "volume_price": 133858, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.95, "per": 20.27}, {"date": "20110607", "market": "KOSDAQ", "name": "반도체", "compare": -12.92, "fluc_ratio": -1.28, "high_price": 1003.76, "last_price": 993.81, "low_price": 988.44, "month": "06", "start_price": 1000.07, "total_price": 11826872, "volume": 14984, "volume_price": 106712, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.93, "per": 20.13}, {"date": "20110608", "market": "KOSDAQ", "name": "반도체", "compare": -3.44, "fluc_ratio": -0.35, "high_price": 1001.97, "last_price": 990.37, "low_price": 985.77, "month": "06", "start_price": 993.86, "total_price": 11787813, "volume": 17514, "volume_price": 121586, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.92, "per": 20.08}, {"date": "20110609", "market": "KOSDAQ", "name": "반도체", "compare": 28.08, "fluc_ratio": 2.84, "high_price": 1025.15, "last_price": 1018.45, "low_price": 995.01, "month": "06", "start_price": 995.01, "total_price": 12120277, "volume": 25537, "volume_price": 207393, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.97, "per": 21.09}, {"date": "20110610", "market": "KOSDAQ", "name": "반도체", "compare": -35.53, "fluc_ratio": -3.49, "high_price": 1028.89, "last_price": 982.92, "low_price": 982.31, "month": "06", "start_price": 1028.88, "total_price": 11702210, "volume": 19985, "volume_price": 148734, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.9, "per": 20.35}, {"date": "20110613", "market": "KOSDAQ", "name": "반도체", "compare": -40.73, "fluc_ratio": -4.14, "high_price": 979.2, "last_price": 942.19, "low_price": 937.69, "month": "06", "start_price": 975.27, "total_price": 11221498, "volume": 20900, "volume_price": 151679, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.82, "per": 19.51}, {"date": "20110614", "market": "KOSDAQ", "name": "반도체", "compare": 6.31, "fluc_ratio": 0.67, "high_price": 953.8, "last_price": 948.5, "low_price": 939.78, "month": "06", "start_price": 940.61, "total_price": 11294839, "volume": 20670, "volume_price": 128145, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.84, "per": 19.63}, {"date": "20110615", "market": "KOSDAQ", "name": "반도체", "compare": 7.46, "fluc_ratio": 0.79, "high_price": 963.4, "last_price": 955.96, "low_price": 950.7, "month": "06", "start_price": 961.02, "total_price": 11388485, "volume": 16840, "volume_price": 115917, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.85, "per": 19.79}, {"date": "20110616", "market": "KOSDAQ", "name": "반도체", "compare": -14.4, "fluc_ratio": -1.51, "high_price": 951.82, "last_price": 941.56, "low_price": 937.45, "month": "06", "start_price": 941.82, "total_price": 11217044, "volume": 13738, "volume_price": 93744, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.82, "per": 19.48}, {"date": "20110617", "market": "KOSDAQ", "name": "반도체", "compare": -14.52, "fluc_ratio": -1.54, "high_price": 954.99, "last_price": 927.04, "low_price": 916.02, "month": "06", "start_price": 950.69, "total_price": 11041042, "volume": 19964, "volume_price": 145155, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.79, "per": 19.18}, {"date": "20110620", "market": "KOSDAQ", "name": "반도체", "compare": -15.68, "fluc_ratio": -1.69, "high_price": 932.43, "last_price": 911.36, "low_price": 911.27, "month": "06", "start_price": 930.26, "total_price": 10850371, "volume": 19597, "volume_price": 114267, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.76, "per": 18.86}, {"date": "20110621", "market": "KOSDAQ", "name": "반도체", "compare": 14.05, "fluc_ratio": 1.54, "high_price": 925.82, "last_price": 925.41, "low_price": 909.67, "month": "06", "start_price": 921.05, "total_price": 11021508, "volume": 18761, "volume_price": 127689, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.79, "per": 19.15}, {"date": "20110622", "market": "KOSDAQ", "name": "반도체", "compare": 20.68, "fluc_ratio": 2.23, "high_price": 953.14, "last_price": 946.09, "low_price": 940.19, "month": "06", "start_price": 940.19, "total_price": 11265550, "volume": 19628, "volume_price": 149188, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.83, "per": 19.58}, {"date": "20110623", "market": "KOSDAQ", "name": "반도체", "compare": -1.42, "fluc_ratio": -0.15, "high_price": 950.71, "last_price": 944.67, "low_price": 943.77, "month": "06", "start_price": 944.94, "total_price": 11244053, "volume": 13364, "volume_price": 99808, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.83, "per": 19.55}, {"date": "20110624", "market": "KOSDAQ", "name": "반도체", "compare": 40.85, "fluc_ratio": 4.32, "high_price": 987.36, "last_price": 985.52, "low_price": 952.23, "month": "06", "start_price": 953.3, "total_price": 11737338, "volume": 21622, "volume_price": 182812, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.9, "per": 20.37}, {"date": "20110627", "market": "KOSDAQ", "name": "반도체", "compare": -0.09, "fluc_ratio": -0.01, "high_price": 987.07, "last_price": 985.43, "low_price": 972.68, "month": "06", "start_price": 978.67, "total_price": 11735794, "volume": 21041, "volume_price": 144645, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.9, "per": 20.37}, {"date": "20110628", "market": "KOSDAQ", "name": "반도체", "compare": 7.03, "fluc_ratio": 0.71, "high_price": 1004, "last_price": 992.46, "low_price": 992.46, "month": "06", "start_price": 1002.76, "total_price": 11835388, "volume": 27467, "volume_price": 175832, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.92, "per": 20.46}, {"date": "20110629", "market": "KOSDAQ", "name": "반도체", "compare": -1.58, "fluc_ratio": -0.16, "high_price": 1006.7, "last_price": 990.88, "low_price": 989.36, "month": "06", "start_price": 1006.69, "total_price": 11821355, "volume": 21316, "volume_price": 131838, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.91, "per": 20.43}, {"date": "20110630", "market": "KOSDAQ", "name": "반도체", "compare": 9.35, "fluc_ratio": 0.94, "high_price": 1000.87, "last_price": 1000.23, "low_price": 990.26, "month": "06", "start_price": 999.92, "total_price": 12002650, "volume": 23979, "volume_price": 160419, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.93, "per": 20.62}, {"date": "20110701", "market": "KOSDAQ", "name": "반도체", "compare": 12.83, "fluc_ratio": 1.28, "high_price": 1016.14, "last_price": 1013.06, "low_price": 1010.65, "month": "07", "start_price": 1011.28, "total_price": 12159349, "volume": 38955, "volume_price": 222336, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.96, "per": 20.89}, {"date": "20110704", "market": "KOSDAQ", "name": "반도체", "compare": 22.68, "fluc_ratio": 2.24, "high_price": 1037.6, "last_price": 1035.74, "low_price": 1023.88, "month": "07", "start_price": 1024.25, "total_price": 12427245, "volume": 45865, "volume_price": 260792, "year": "2011", "dividend_ratio": 0.76, "pbr": 2.0, "per": 21.35}, {"date": "20110705", "market": "KOSDAQ", "name": "반도체", "compare": 9.42, "fluc_ratio": 0.91, "high_price": 1045.92, "last_price": 1045.16, "low_price": 1037.27, "month": "07", "start_price": 1042.97, "total_price": 12540929, "volume": 34168, "volume_price": 214168, "year": "2011", "dividend_ratio": 0.75, "pbr": 2.02, "per": 21.55}, {"date": "20110706", "market": "KOSDAQ", "name": "반도체", "compare": -7.65, "fluc_ratio": -0.73, "high_price": 1043.33, "last_price": 1037.51, "low_price": 1033.82, "month": "07", "start_price": 1042.43, "total_price": 12490598, "volume": 31124, "volume_price": 180085, "year": "2011", "dividend_ratio": 0.75, "pbr": 2.0, "per": 21.39}, {"date": "20110707", "market": "KOSDAQ", "name": "반도체", "compare": -6.73, "fluc_ratio": -0.65, "high_price": 1041.99, "last_price": 1030.78, "low_price": 1030.78, "month": "07", "start_price": 1040.02, "total_price": 12413421, "volume": 25460, "volume_price": 183553, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.99, "per": 21.26}, {"date": "20110708", "market": "KOSDAQ", "name": "반도체", "compare": -4.75, "fluc_ratio": -0.46, "high_price": 1038.17, "last_price": 1026.03, "low_price": 1025.39, "month": "07", "start_price": 1038.1, "total_price": 12356499, "volume": 25081, "volume_price": 165173, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.98, "per": 21.16}, {"date": "20110711", "market": "KOSDAQ", "name": "반도체", "compare": -10.55, "fluc_ratio": -1.03, "high_price": 1030.28, "last_price": 1015.48, "low_price": 1015.48, "month": "07", "start_price": 1024.32, "total_price": 12178394, "volume": 22774, "volume_price": 168050, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.96, "per": 20.94}, {"date": "20110712", "market": "KOSDAQ", "name": "반도체", "compare": -30.63, "fluc_ratio": -3.02, "high_price": 1003.23, "last_price": 984.85, "low_price": 984.44, "month": "07", "start_price": 1001.3, "total_price": 11810712, "volume": 23413, "volume_price": 168901, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.9, "per": 20.31}, {"date": "20110713", "market": "KOSDAQ", "name": "반도체", "compare": -3.08, "fluc_ratio": -0.31, "high_price": 991.84, "last_price": 981.77, "low_price": 981.61, "month": "07", "start_price": 989.38, "total_price": 11771961, "volume": 25159, "volume_price": 164127, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.9, "per": 20.25}, {"date": "20110714", "market": "KOSDAQ", "name": "반도체", "compare": 1.14, "fluc_ratio": 0.12, "high_price": 987.78, "last_price": 982.91, "low_price": 975.65, "month": "07", "start_price": 986.54, "total_price": 11789085, "volume": 16799, "volume_price": 135985, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.9, "per": 20.27}, {"date": "20110715", "market": "KOSDAQ", "name": "반도체", "compare": 24.09, "fluc_ratio": 2.45, "high_price": 1007.01, "last_price": 1007, "low_price": 985.22, "month": "07", "start_price": 985.72, "total_price": 12079095, "volume": 24638, "volume_price": 175970, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.95, "per": 20.77}, {"date": "20110718", "market": "KOSDAQ", "name": "반도체", "compare": 30.96, "fluc_ratio": 3.07, "high_price": 1037.99, "last_price": 1037.96, "low_price": 1015.48, "month": "07", "start_price": 1019.72, "total_price": 12451361, "volume": 31146, "volume_price": 242999, "year": "2011", "dividend_ratio": 0.76, "pbr": 2.01, "per": 21.41}, {"date": "20110719", "market": "KOSDAQ", "name": "반도체", "compare": 14.06, "fluc_ratio": 1.35, "high_price": 1052.67, "last_price": 1052.02, "low_price": 1039.57, "month": "07", "start_price": 1039.57, "total_price": 12620597, "volume": 39191, "volume_price": 253856, "year": "2011", "dividend_ratio": 0.75, "pbr": 2.03, "per": 21.7}, {"date": "20110720", "market": "KOSDAQ", "name": "반도체", "compare": 13.82, "fluc_ratio": 1.31, "high_price": 1071.21, "last_price": 1065.84, "low_price": 1063.21, "month": "07", "start_price": 1070.31, "total_price": 12831279, "volume": 43380, "volume_price": 299629, "year": "2011", "dividend_ratio": 0.74, "pbr": 2.06, "per": 21.85}, {"date": "20110721", "market": "KOSDAQ", "name": "반도체", "compare": -14.27, "fluc_ratio": -1.34, "high_price": 1071.01, "last_price": 1051.57, "low_price": 1051.57, "month": "07", "start_price": 1069.8, "total_price": 12664253, "volume": 29864, "volume_price": 197366, "year": "2011", "dividend_ratio": 0.75, "pbr": 2.03, "per": 21.55}, {"date": "20110722", "market": "KOSDAQ", "name": "반도체", "compare": 8.17, "fluc_ratio": 0.78, "high_price": 1070.44, "last_price": 1059.74, "low_price": 1059.63, "month": "07", "start_price": 1065.68, "total_price": 12757805, "volume": 46528, "volume_price": 269802, "year": "2011", "dividend_ratio": 0.74, "pbr": 2.05, "per": 21.72}, {"date": "20110725", "market": "KOSDAQ", "name": "반도체", "compare": -7.74, "fluc_ratio": -0.73, "high_price": 1069.51, "last_price": 1052, "low_price": 1052, "month": "07", "start_price": 1059.55, "total_price": 12692141, "volume": 43293, "volume_price": 223720, "year": "2011", "dividend_ratio": 0.76, "pbr": 2.03, "per": 21.18}, {"date": "20110726", "market": "KOSDAQ", "name": "반도체", "compare": 17.65, "fluc_ratio": 1.68, "high_price": 1069.9, "last_price": 1069.65, "low_price": 1056.67, "month": "07", "start_price": 1061.88, "total_price": 12903204, "volume": 44965, "volume_price": 237517, "year": "2011", "dividend_ratio": 0.75, "pbr": 2.06, "per": 21.53}, {"date": "20110727", "market": "KOSDAQ", "name": "반도체", "compare": 2.06, "fluc_ratio": 0.19, "high_price": 1076.45, "last_price": 1071.71, "low_price": 1066.57, "month": "07", "start_price": 1072.45, "total_price": 12930813, "volume": 38021, "volume_price": 238989, "year": "2011", "dividend_ratio": 0.75, "pbr": 2.07, "per": 21.57}, {"date": "20110728", "market": "KOSDAQ", "name": "반도체", "compare": 1.36, "fluc_ratio": 0.13, "high_price": 1075.08, "last_price": 1073.07, "low_price": 1055.21, "month": "07", "start_price": 1057.36, "total_price": 13001348, "volume": 36645, "volume_price": 251611, "year": "2011", "dividend_ratio": 0.75, "pbr": 2.07, "per": 21.6}, {"date": "20110729", "market": "KOSDAQ", "name": "반도체", "compare": 6.97, "fluc_ratio": 0.65, "high_price": 1087.01, "last_price": 1080.04, "low_price": 1072.83, "month": "07", "start_price": 1079.18, "total_price": 13088040, "volume": 35771, "volume_price": 260430, "year": "2011", "dividend_ratio": 0.74, "pbr": 2.08, "per": 21.74}, {"date": "20110801", "market": "KOSDAQ", "name": "반도체", "compare": 14.2, "fluc_ratio": 1.31, "high_price": 1097.71, "last_price": 1094.24, "low_price": 1090.29, "month": "08", "start_price": 1094.76, "total_price": 13260740, "volume": 32818, "volume_price": 239276, "year": "2011", "dividend_ratio": 0.73, "pbr": 2.11, "per": 22.03}, {"date": "20110802", "market": "KOSDAQ", "name": "반도체", "compare": -30.12, "fluc_ratio": -2.75, "high_price": 1086.96, "last_price": 1064.12, "low_price": 1056.43, "month": "08", "start_price": 1085.06, "total_price": 12895985, "volume": 46823, "volume_price": 247331, "year": "2011", "dividend_ratio": 0.75, "pbr": 2.05, "per": 21.42}, {"date": "20110803", "market": "KOSDAQ", "name": "반도체", "compare": -23.53, "fluc_ratio": -2.21, "high_price": 1041.32, "last_price": 1040.59, "low_price": 1022.08, "month": "08", "start_price": 1038.67, "total_price": 12610336, "volume": 36991, "volume_price": 214130, "year": "2011", "dividend_ratio": 0.77, "pbr": 2.01, "per": 20.94}, {"date": "20110804", "market": "KOSDAQ", "name": "반도체", "compare": -27.04, "fluc_ratio": -2.6, "high_price": 1052.51, "last_price": 1013.55, "low_price": 1013.55, "month": "08", "start_price": 1051.47, "total_price": 12281877, "volume": 35710, "volume_price": 234155, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.95, "per": 20.4}, {"date": "20110805", "market": "KOSDAQ", "name": "반도체", "compare": -58.5, "fluc_ratio": -5.77, "high_price": 978.14, "last_price": 955.05, "low_price": 919.52, "month": "08", "start_price": 950.27, "total_price": 12133291, "volume": 53831, "volume_price": 502774, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.84, "per": 19.22}, {"date": "20110808", "market": "KOSDAQ", "name": "반도체", "compare": -73.03, "fluc_ratio": -7.65, "high_price": 960.03, "last_price": 882.02, "low_price": 842.52, "month": "08", "start_price": 940.67, "total_price": 11206199, "volume": 59398, "volume_price": 448737, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.78, "per": 18.49}, {"date": "20110809", "market": "KOSDAQ", "name": "반도체", "compare": -64.33, "fluc_ratio": -7.29, "high_price": 848.71, "last_price": 817.69, "low_price": 762.7, "month": "08", "start_price": 846.61, "total_price": 10408894, "volume": 73962, "volume_price": 402554, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.65, "per": 17.14}, {"date": "20110810", "market": "KOSDAQ", "name": "반도체", "compare": 34.76, "fluc_ratio": 4.25, "high_price": 872.83, "last_price": 852.45, "low_price": 845.96, "month": "08", "start_price": 871.19, "total_price": 10812720, "volume": 46255, "volume_price": 303240, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.72, "per": 17.86}, {"date": "20110811", "market": "KOSDAQ", "name": "반도체", "compare": 43.48, "fluc_ratio": 5.1, "high_price": 895.93, "last_price": 895.93, "low_price": 803.44, "month": "08", "start_price": 815.86, "total_price": 11372215, "volume": 68572, "volume_price": 356839, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.81, "per": 18.79}, {"date": "20110812", "market": "KOSDAQ", "name": "반도체", "compare": -2.47, "fluc_ratio": -0.28, "high_price": 941, "last_price": 893.46, "low_price": 893.03, "month": "08", "start_price": 924.72, "total_price": 11339395, "volume": 60126, "volume_price": 422126, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.8, "per": 18.73}, {"date": "20110816", "market": "KOSDAQ", "name": "반도체", "compare": 51.07, "fluc_ratio": 5.72, "high_price": 945.52, "last_price": 944.53, "low_price": 926.56, "month": "08", "start_price": 929.06, "total_price": 11988371, "volume": 40067, "volume_price": 283700, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.9, "per": 19.81}, {"date": "20110817", "market": "KOSDAQ", "name": "반도체", "compare": 19.76, "fluc_ratio": 2.09, "high_price": 971.26, "last_price": 964.29, "low_price": 942.91, "month": "08", "start_price": 945.8, "total_price": 12240459, "volume": 74267, "volume_price": 535571, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.94, "per": 20.22}, {"date": "20110818", "market": "KOSDAQ", "name": "반도체", "compare": -35.14, "fluc_ratio": -3.64, "high_price": 975.23, "last_price": 929.15, "low_price": 915.82, "month": "08", "start_price": 973.68, "total_price": 11794853, "volume": 70772, "volume_price": 443285, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.87, "per": 19.48}, {"date": "20110819", "market": "KOSDAQ", "name": "반도체", "compare": -85.17, "fluc_ratio": -9.17, "high_price": 887.28, "last_price": 843.98, "low_price": 843.84, "month": "08", "start_price": 880.81, "total_price": 10715155, "volume": 63477, "volume_price": 372611, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.7, "per": 17.69}, {"date": "20110822", "market": "KOSDAQ", "name": "반도체", "compare": -6.22, "fluc_ratio": -0.74, "high_price": 864.63, "last_price": 837.76, "low_price": 824.57, "month": "08", "start_price": 855.12, "total_price": 10637221, "volume": 45483, "volume_price": 248076, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.69, "per": 17.56}, {"date": "20110823", "market": "KOSDAQ", "name": "반도체", "compare": 24.09, "fluc_ratio": 2.88, "high_price": 862.68, "last_price": 861.85, "low_price": 843.23, "month": "08", "start_price": 856.04, "total_price": 10941192, "volume": 36953, "volume_price": 274404, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.74, "per": 18.07}, {"date": "20110824", "market": "KOSDAQ", "name": "반도체", "compare": -17.61, "fluc_ratio": -2.04, "high_price": 882.62, "last_price": 844.24, "low_price": 844.24, "month": "08", "start_price": 878.46, "total_price": 10718324, "volume": 45105, "volume_price": 257162, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.7, "per": 17.7}, {"date": "20110825", "market": "KOSDAQ", "name": "반도체", "compare": 6.31, "fluc_ratio": 0.75, "high_price": 877.53, "last_price": 850.55, "low_price": 848.63, "month": "08", "start_price": 867.57, "total_price": 10799584, "volume": 58384, "volume_price": 243953, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.71, "per": 17.83}, {"date": "20110826", "market": "KOSDAQ", "name": "반도체", "compare": 10.86, "fluc_ratio": 1.28, "high_price": 861.41, "last_price": 861.41, "low_price": 846.85, "month": "08", "start_price": 847.77, "total_price": 10939694, "volume": 62034, "volume_price": 201636, "year": "2011", "dividend_ratio": 0.89, "pbr": 1.74, "per": 18.06}, {"date": "20110829", "market": "KOSDAQ", "name": "반도체", "compare": 28.96, "fluc_ratio": 3.36, "high_price": 891.16, "last_price": 890.37, "low_price": 872.25, "month": "08", "start_price": 882.73, "total_price": 11339781, "volume": 39906, "volume_price": 217472, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.79, "per": 18.67}, {"date": "20110830", "market": "KOSDAQ", "name": "반도체", "compare": -8.4, "fluc_ratio": -0.94, "high_price": 905.08, "last_price": 881.97, "low_price": 881.97, "month": "08", "start_price": 904.55, "total_price": 11234149, "volume": 65187, "volume_price": 283524, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.78, "per": 18.49}, {"date": "20110831", "market": "KOSDAQ", "name": "반도체", "compare": 2.72, "fluc_ratio": 0.31, "high_price": 888.11, "last_price": 884.69, "low_price": 871.65, "month": "08", "start_price": 887.6, "total_price": 11268871, "volume": 44810, "volume_price": 218828, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.78, "per": 18.55}, {"date": "20110901", "market": "KOSDAQ", "name": "반도체", "compare": -2.79, "fluc_ratio": -0.32, "high_price": 908.57, "last_price": 881.9, "low_price": 876.63, "month": "09", "start_price": 894.67, "total_price": 11233307, "volume": 47886, "volume_price": 289266, "year": "2011", "dividend_ratio": 0.86, "pbr": 1.78, "per": 18.49}, {"date": "20110902", "market": "KOSDAQ", "name": "반도체", "compare": -6.72, "fluc_ratio": -0.76, "high_price": 887.5, "last_price": 875.18, "low_price": 868.97, "month": "09", "start_price": 880.96, "total_price": 11148352, "volume": 37309, "volume_price": 195277, "year": "2011", "dividend_ratio": 0.87, "pbr": 1.76, "per": 18.35}, {"date": "20110905", "market": "KOSDAQ", "name": "반도체", "compare": -45.48, "fluc_ratio": -5.2, "high_price": 859.17, "last_price": 829.7, "low_price": 829.7, "month": "09", "start_price": 857.09, "total_price": 10568912, "volume": 33681, "volume_price": 171987, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.67, "per": 17.4}, {"date": "20110906", "market": "KOSDAQ", "name": "반도체", "compare": -24.68, "fluc_ratio": -2.97, "high_price": 825.08, "last_price": 805.02, "low_price": 793.6, "month": "09", "start_price": 813.24, "total_price": 10254572, "volume": 36803, "volume_price": 203128, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.62, "per": 16.88}, {"date": "20110907", "market": "KOSDAQ", "name": "반도체", "compare": 36.34, "fluc_ratio": 4.51, "high_price": 843.2, "last_price": 841.36, "low_price": 823.02, "month": "09", "start_price": 827.37, "total_price": 10717549, "volume": 31095, "volume_price": 212643, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.7, "per": 17.64}, {"date": "20110908", "market": "KOSDAQ", "name": "반도체", "compare": -9.24, "fluc_ratio": -1.1, "high_price": 854.61, "last_price": 832.12, "low_price": 828.95, "month": "09", "start_price": 851.62, "total_price": 10599740, "volume": 26574, "volume_price": 175541, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.68, "per": 17.45}, {"date": "20110909", "market": "KOSDAQ", "name": "반도체", "compare": 0.51, "fluc_ratio": 0.06, "high_price": 843.78, "last_price": 832.63, "low_price": 827.58, "month": "09", "start_price": 829.62, "total_price": 10608497, "volume": 28059, "volume_price": 178975, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.68, "per": 17.46}, {"date": "20110914", "market": "KOSDAQ", "name": "반도체", "compare": -36.25, "fluc_ratio": -4.35, "high_price": 842.21, "last_price": 796.38, "low_price": 796.38, "month": "09", "start_price": 838.89, "total_price": 10146688, "volume": 29651, "volume_price": 191322, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.6, "per": 16.7}, {"date": "20110915", "market": "KOSDAQ", "name": "반도체", "compare": 1.13, "fluc_ratio": 0.14, "high_price": 825.7, "last_price": 797.51, "low_price": 779.75, "month": "09", "start_price": 823.53, "total_price": 10161037, "volume": 35256, "volume_price": 200314, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.61, "per": 16.72}, {"date": "20110916", "market": "KOSDAQ", "name": "반도체", "compare": 35.19, "fluc_ratio": 4.41, "high_price": 832.73, "last_price": 832.7, "low_price": 811.36, "month": "09", "start_price": 816.04, "total_price": 10611510, "volume": 30816, "volume_price": 200369, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.68, "per": 17.51}, {"date": "20110919", "market": "KOSDAQ", "name": "반도체", "compare": -25.09, "fluc_ratio": -3.01, "high_price": 841.93, "last_price": 807.61, "low_price": 807.61, "month": "09", "start_price": 825.14, "total_price": 10291714, "volume": 25161, "volume_price": 187891, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.63, "per": 16.98}, {"date": "20110920", "market": "KOSDAQ", "name": "반도체", "compare": 25.95, "fluc_ratio": 3.21, "high_price": 833.56, "last_price": 833.56, "low_price": 797.62, "month": "09", "start_price": 807.78, "total_price": 10622427, "volume": 26906, "volume_price": 200136, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.68, "per": 17.53}, {"date": "20110921", "market": "KOSDAQ", "name": "반도체", "compare": 14.75, "fluc_ratio": 1.77, "high_price": 856.38, "last_price": 848.31, "low_price": 831.83, "month": "09", "start_price": 837.5, "total_price": 10810403, "volume": 29370, "volume_price": 233188, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.71, "per": 17.84}, {"date": "20110922", "market": "KOSDAQ", "name": "반도체", "compare": -21.33, "fluc_ratio": -2.51, "high_price": 838.61, "last_price": 826.98, "low_price": 819.59, "month": "09", "start_price": 828.5, "total_price": 10538949, "volume": 25420, "volume_price": 188606, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.67, "per": 17.39}, {"date": "20110923", "market": "KOSDAQ", "name": "반도체", "compare": -52.33, "fluc_ratio": -6.33, "high_price": 791.89, "last_price": 774.65, "low_price": 773.71, "month": "09", "start_price": 788.2, "total_price": 9872051, "volume": 29786, "volume_price": 189399, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.56, "per": 16.29}, {"date": "20110926", "market": "KOSDAQ", "name": "반도체", "compare": -76.69, "fluc_ratio": -9.9, "high_price": 788.9, "last_price": 697.96, "low_price": 697.71, "month": "09", "start_price": 787.52, "total_price": 8895262, "volume": 35143, "volume_price": 216614, "year": "2011", "dividend_ratio": 1.09, "pbr": 1.41, "per": 14.67}, {"date": "20110927", "market": "KOSDAQ", "name": "반도체", "compare": 54.53, "fluc_ratio": 7.81, "high_price": 752.95, "last_price": 752.49, "low_price": 726.17, "month": "09", "start_price": 726.41, "total_price": 9590309, "volume": 28674, "volume_price": 196048, "year": "2011", "dividend_ratio": 1.01, "pbr": 1.52, "per": 15.82}, {"date": "20110928", "market": "KOSDAQ", "name": "반도체", "compare": -14.74, "fluc_ratio": -1.96, "high_price": 771.42, "last_price": 737.75, "low_price": 737.75, "month": "09", "start_price": 763.45, "total_price": 9402441, "volume": 32361, "volume_price": 216740, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.49, "per": 15.51}, {"date": "20110929", "market": "KOSDAQ", "name": "반도체", "compare": 31.82, "fluc_ratio": 4.31, "high_price": 771.35, "last_price": 769.57, "low_price": 728.88, "month": "09", "start_price": 730.67, "total_price": 9809427, "volume": 27788, "volume_price": 205453, "year": "2011", "dividend_ratio": 0.99, "pbr": 1.55, "per": 17.16}, {"date": "20110930", "market": "KOSDAQ", "name": "반도체", "compare": 5.15, "fluc_ratio": 0.67, "high_price": 783.68, "last_price": 774.72, "low_price": 766.95, "month": "09", "start_price": 769.89, "total_price": 9875544, "volume": 25573, "volume_price": 178783, "year": "2011", "dividend_ratio": 0.98, "pbr": 1.56, "per": 17.27}, {"date": "20111004", "market": "KOSDAQ", "name": "반도체", "compare": -34.18, "fluc_ratio": -4.41, "high_price": 740.54, "last_price": 740.54, "low_price": 716.32, "month": "10", "start_price": 727.62, "total_price": 9439808, "volume": 35430, "volume_price": 177624, "year": "2011", "dividend_ratio": 1.03, "pbr": 1.49, "per": 16.51}, {"date": "20111005", "market": "KOSDAQ", "name": "반도체", "compare": -44.4, "fluc_ratio": -6, "high_price": 752.94, "last_price": 696.14, "low_price": 696.05, "month": "10", "start_price": 752.1, "total_price": 8873911, "volume": 34275, "volume_price": 224809, "year": "2011", "dividend_ratio": 1.09, "pbr": 1.4, "per": 15.52}, {"date": "20111006", "market": "KOSDAQ", "name": "반도체", "compare": 34.67, "fluc_ratio": 4.98, "high_price": 750.49, "last_price": 730.81, "low_price": 726.1, "month": "10", "start_price": 726.8, "total_price": 9315846, "volume": 33424, "volume_price": 261467, "year": "2011", "dividend_ratio": 1.04, "pbr": 1.47, "per": 16.29}, {"date": "20111007", "market": "KOSDAQ", "name": "반도체", "compare": 28.21, "fluc_ratio": 3.86, "high_price": 762.54, "last_price": 759.02, "low_price": 751.78, "month": "10", "start_price": 755.02, "total_price": 9675457, "volume": 24271, "volume_price": 180079, "year": "2011", "dividend_ratio": 1, "pbr": 1.53, "per": 16.92}, {"date": "20111010", "market": "KOSDAQ", "name": "반도체", "compare": 37.08, "fluc_ratio": 4.89, "high_price": 796.2, "last_price": 796.1, "low_price": 767.11, "month": "10", "start_price": 767.55, "total_price": 10148118, "volume": 29425, "volume_price": 234339, "year": "2011", "dividend_ratio": 0.95, "pbr": 1.6, "per": 17.75}, {"date": "20111011", "market": "KOSDAQ", "name": "반도체", "compare": -3.52, "fluc_ratio": -0.44, "high_price": 817.6, "last_price": 792.58, "low_price": 792.58, "month": "10", "start_price": 817.6, "total_price": 10103162, "volume": 44381, "volume_price": 271619, "year": "2011", "dividend_ratio": 0.96, "pbr": 1.6, "per": 17.67}, {"date": "20111012", "market": "KOSDAQ", "name": "반도체", "compare": 21.62, "fluc_ratio": 2.73, "high_price": 814.21, "last_price": 814.2, "low_price": 789.98, "month": "10", "start_price": 794.35, "total_price": 10378745, "volume": 39983, "volume_price": 234401, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.64, "per": 18.15}, {"date": "20111013", "market": "KOSDAQ", "name": "반도체", "compare": 11.93, "fluc_ratio": 1.47, "high_price": 841.04, "last_price": 826.13, "low_price": 826.13, "month": "10", "start_price": 832.67, "total_price": 10534011, "volume": 55279, "volume_price": 328594, "year": "2011", "dividend_ratio": 0.92, "pbr": 1.66, "per": 18.42}, {"date": "20111014", "market": "KOSDAQ", "name": "반도체", "compare": -7.33, "fluc_ratio": -0.89, "high_price": 823.94, "last_price": 818.8, "low_price": 806.64, "month": "10", "start_price": 822.13, "total_price": 10440551, "volume": 37874, "volume_price": 274811, "year": "2011", "dividend_ratio": 0.93, "pbr": 1.65, "per": 18.25}, {"date": "20111017", "market": "KOSDAQ", "name": "반도체", "compare": 20.36, "fluc_ratio": 2.49, "high_price": 839.72, "last_price": 839.16, "low_price": 829.02, "month": "10", "start_price": 832.49, "total_price": 10700252, "volume": 38771, "volume_price": 261722, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.69, "per": 18.71}, {"date": "20111018", "market": "KOSDAQ", "name": "반도체", "compare": -5.51, "fluc_ratio": -0.66, "high_price": 834.69, "last_price": 833.65, "low_price": 814.91, "month": "10", "start_price": 817.17, "total_price": 10629957, "volume": 39065, "volume_price": 256478, "year": "2011", "dividend_ratio": 0.91, "pbr": 1.68, "per": 18.58}, {"date": "20111019", "market": "KOSDAQ", "name": "반도체", "compare": 14.18, "fluc_ratio": 1.7, "high_price": 852.19, "last_price": 847.83, "low_price": 835.98, "month": "10", "start_price": 844.28, "total_price": 10810708, "volume": 43329, "volume_price": 329327, "year": "2011", "dividend_ratio": 0.9, "pbr": 1.71, "per": 18.9}, {"date": "20111020", "market": "KOSDAQ", "name": "반도체", "compare": -40.37, "fluc_ratio": -4.76, "high_price": 867.28, "last_price": 807.46, "low_price": 807.3, "month": "10", "start_price": 851.78, "total_price": 10295998, "volume": 72930, "volume_price": 394716, "year": "2011", "dividend_ratio": 0.94, "pbr": 1.63, "per": 18}, {"date": "20111021", "market": "KOSDAQ", "name": "반도체", "compare": 51.59, "fluc_ratio": 6.39, "high_price": 859.09, "last_price": 859.05, "low_price": 823.13, "month": "10", "start_price": 833.97, "total_price": 10953813, "volume": 53517, "volume_price": 342358, "year": "2011", "dividend_ratio": 0.88, "pbr": 1.73, "per": 19.15}, {"date": "20111024", "market": "KOSDAQ", "name": "반도체", "compare": 34.8, "fluc_ratio": 4.05, "high_price": 898.97, "last_price": 893.85, "low_price": 874.61, "month": "10", "start_price": 879.35, "total_price": 11407357, "volume": 70958, "volume_price": 462184, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.8, "per": 20.32}, {"date": "20111025", "market": "KOSDAQ", "name": "반도체", "compare": -5.82, "fluc_ratio": -0.65, "high_price": 918.6, "last_price": 888.03, "low_price": 888.03, "month": "10", "start_price": 908.22, "total_price": 11333051, "volume": 74974, "volume_price": 452172, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.78, "per": 20.19}, {"date": "20111026", "market": "KOSDAQ", "name": "반도체", "compare": 25.42, "fluc_ratio": 2.86, "high_price": 913.45, "last_price": 913.45, "low_price": 875.3, "month": "10", "start_price": 876.34, "total_price": 11657466, "volume": 66308, "volume_price": 406712, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.83, "per": 20.76}, {"date": "20111027", "market": "KOSDAQ", "name": "반도체", "compare": 0.47, "fluc_ratio": 0.05, "high_price": 930.57, "last_price": 913.92, "low_price": 907.34, "month": "10", "start_price": 925.83, "total_price": 11663490, "volume": 70177, "volume_price": 501673, "year": "2011", "dividend_ratio": 0.83, "pbr": 1.84, "per": 20.77}, {"date": "20111028", "market": "KOSDAQ", "name": "반도체", "compare": -17.2, "fluc_ratio": -1.88, "high_price": 929.33, "last_price": 896.72, "low_price": 893.03, "month": "10", "start_price": 929.22, "total_price": 11442493, "volume": 50767, "volume_price": 387173, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.8, "per": 20.36}, {"date": "20111031", "market": "KOSDAQ", "name": "반도체", "compare": -0.73, "fluc_ratio": -0.08, "high_price": 912.5, "last_price": 895.99, "low_price": 890.65, "month": "10", "start_price": 904.69, "total_price": 11433442, "volume": 39641, "volume_price": 274122, "year": "2011", "dividend_ratio": 0.85, "pbr": 1.8, "per": 20.35}, {"date": "20111101", "market": "KOSDAQ", "name": "반도체", "compare": 12.35, "fluc_ratio": 1.38, "high_price": 908.34, "last_price": 908.34, "low_price": 884.84, "month": "11", "start_price": 885.31, "total_price": 11784822, "volume": 46590, "volume_price": 424823, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.82, "per": 20.64}, {"date": "20111102", "market": "KOSDAQ", "name": "반도체", "compare": 2.8, "fluc_ratio": 0.31, "high_price": 911.14, "last_price": 911.14, "low_price": 873.46, "month": "11", "start_price": 881.65, "total_price": 11821293, "volume": 48610, "volume_price": 364769, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.85, "per": 20.8}, {"date": "20111103", "market": "KOSDAQ", "name": "반도체", "compare": -19.13, "fluc_ratio": -2.1, "high_price": 923.51, "last_price": 892.01, "low_price": 891.95, "month": "11", "start_price": 922.99, "total_price": 11573055, "volume": 48651, "volume_price": 376527, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.82, "per": 20.36}, {"date": "20111104", "market": "KOSDAQ", "name": "반도체", "compare": 51.04, "fluc_ratio": 5.72, "high_price": 943.11, "last_price": 943.05, "low_price": 916.58, "month": "11", "start_price": 917.97, "total_price": 12212542, "volume": 56732, "volume_price": 471584, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.92, "per": 21.52}, {"date": "20111107", "market": "KOSDAQ", "name": "반도체", "compare": 26.45, "fluc_ratio": 2.8, "high_price": 977.89, "last_price": 969.5, "low_price": 947.54, "month": "11", "start_price": 948.85, "total_price": 12556361, "volume": 61737, "volume_price": 483338, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.97, "per": 22.13}, {"date": "20111108", "market": "KOSDAQ", "name": "반도체", "compare": -20.3, "fluc_ratio": -2.09, "high_price": 983.12, "last_price": 949.2, "low_price": 949.2, "month": "11", "start_price": 982.42, "total_price": 12293195, "volume": 61667, "volume_price": 478542, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.93, "per": 21.66}, {"date": "20111109", "market": "KOSDAQ", "name": "반도체", "compare": -14.7, "fluc_ratio": -1.55, "high_price": 963.34, "last_price": 934.5, "low_price": 930.26, "month": "11", "start_price": 962.68, "total_price": 12103635, "volume": 52239, "volume_price": 411047, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.9, "per": 21.33}, {"date": "20111110", "market": "KOSDAQ", "name": "반도체", "compare": -51.98, "fluc_ratio": -5.56, "high_price": 900.26, "last_price": 882.52, "low_price": 878.35, "month": "11", "start_price": 898.81, "total_price": 11551500, "volume": 48753, "volume_price": 402744, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.8, "per": 20.14}, {"date": "20111111", "market": "KOSDAQ", "name": "반도체", "compare": 27.68, "fluc_ratio": 3.14, "high_price": 912.37, "last_price": 910.2, "low_price": 889.42, "month": "11", "start_price": 903.51, "total_price": 12029059, "volume": 82760, "volume_price": 434599, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.86, "per": 20.41}, {"date": "20111114", "market": "KOSDAQ", "name": "반도체", "compare": 25.78, "fluc_ratio": 2.83, "high_price": 939.69, "last_price": 935.98, "low_price": 929.13, "month": "11", "start_price": 929.68, "total_price": 12371545, "volume": 51221, "volume_price": 309173, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.91, "per": 19.94}, {"date": "20111115", "market": "KOSDAQ", "name": "반도체", "compare": -9.65, "fluc_ratio": -1.03, "high_price": 938.03, "last_price": 926.33, "low_price": 917.32, "month": "11", "start_price": 928.49, "total_price": 12243921, "volume": 51080, "volume_price": 307417, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.89, "per": 19.74}, {"date": "20111116", "market": "KOSDAQ", "name": "반도체", "compare": -24.09, "fluc_ratio": -2.6, "high_price": 939.33, "last_price": 902.24, "low_price": 902.24, "month": "11", "start_price": 938.47, "total_price": 11925068, "volume": 49224, "volume_price": 370165, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.84, "per": 19.22}, {"date": "20111117", "market": "KOSDAQ", "name": "반도체", "compare": 31.95, "fluc_ratio": 3.54, "high_price": 934.19, "last_price": 934.19, "low_price": 901.23, "month": "11", "start_price": 911.29, "total_price": 12347949, "volume": 49280, "volume_price": 307971, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.91, "per": 19.9}, {"date": "20111118", "market": "KOSDAQ", "name": "반도체", "compare": -0.91, "fluc_ratio": -0.1, "high_price": 934.14, "last_price": 933.28, "low_price": 913.27, "month": "11", "start_price": 914.9, "total_price": 12336139, "volume": 59979, "volume_price": 384976, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.91, "per": 19.88}, {"date": "20111121", "market": "KOSDAQ", "name": "반도체", "compare": -13.23, "fluc_ratio": -1.42, "high_price": 939.12, "last_price": 920.05, "low_price": 919.9, "month": "11", "start_price": 935.86, "total_price": 12161184, "volume": 48362, "volume_price": 317860, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.88, "per": 19.6}, {"date": "20111122", "market": "KOSDAQ", "name": "반도체", "compare": 22.89, "fluc_ratio": 2.49, "high_price": 942.94, "last_price": 942.94, "low_price": 908.37, "month": "11", "start_price": 908.78, "total_price": 12463951, "volume": 45041, "volume_price": 326779, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.93, "per": 20.09}, {"date": "20111123", "market": "KOSDAQ", "name": "반도체", "compare": -33.25, "fluc_ratio": -3.53, "high_price": 941.63, "last_price": 909.69, "low_price": 908.33, "month": "11", "start_price": 941.63, "total_price": 12040100, "volume": 41642, "volume_price": 295381, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.86, "per": 19.33}, {"date": "20111124", "market": "KOSDAQ", "name": "반도체", "compare": 6.33, "fluc_ratio": 0.7, "high_price": 922.2, "last_price": 916.02, "low_price": 898.22, "month": "11", "start_price": 906.94, "total_price": 12123955, "volume": 41613, "volume_price": 333414, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.87, "per": 19.47}, {"date": "20111125", "market": "KOSDAQ", "name": "반도체", "compare": -15.31, "fluc_ratio": -1.67, "high_price": 928.65, "last_price": 900.71, "low_price": 894.44, "month": "11", "start_price": 913.99, "total_price": 11920921, "volume": 53728, "volume_price": 362833, "year": "2011", "dividend_ratio": 0.81, "pbr": 1.84, "per": 19.14}, {"date": "20111128", "market": "KOSDAQ", "name": "반도체", "compare": 12.09, "fluc_ratio": 1.34, "high_price": 918.29, "last_price": 912.8, "low_price": 907.73, "month": "11", "start_price": 915.96, "total_price": 12080623, "volume": 36576, "volume_price": 246663, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.87, "per": 19.4}, {"date": "20111129", "market": "KOSDAQ", "name": "반도체", "compare": 17.07, "fluc_ratio": 1.87, "high_price": 931.04, "last_price": 929.87, "low_price": 916.77, "month": "11", "start_price": 923.46, "total_price": 12331377, "volume": 42585, "volume_price": 298541, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.9, "per": 19.76}, {"date": "20111130", "market": "KOSDAQ", "name": "반도체", "compare": -5.2, "fluc_ratio": -0.56, "high_price": 936, "last_price": 924.67, "low_price": 922.56, "month": "11", "start_price": 928.83, "total_price": 12262350, "volume": 40754, "volume_price": 338232, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.89, "per": 19.65}, {"date": "20111201", "market": "KOSDAQ", "name": "반도체", "compare": 9.99, "fluc_ratio": 1.08, "high_price": 954.88, "last_price": 934.66, "low_price": 933.75, "month": "12", "start_price": 954.88, "total_price": 12394750, "volume": 49835, "volume_price": 383413, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.91, "per": 19.86}, {"date": "20111202", "market": "KOSDAQ", "name": "반도체", "compare": 5.19, "fluc_ratio": 0.56, "high_price": 942.48, "last_price": 939.85, "low_price": 930.73, "month": "12", "start_price": 937.3, "total_price": 12463631, "volume": 43137, "volume_price": 311016, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.92, "per": 19.97}, {"date": "20111205", "market": "KOSDAQ", "name": "반도체", "compare": 13.09, "fluc_ratio": 1.39, "high_price": 953.89, "last_price": 952.94, "low_price": 939.71, "month": "12", "start_price": 945.68, "total_price": 12936249, "volume": 40174, "volume_price": 374522, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.95, "per": 20.25}, {"date": "20111206", "market": "KOSDAQ", "name": "반도체", "compare": -11.18, "fluc_ratio": -1.17, "high_price": 965.78, "last_price": 941.76, "low_price": 941.76, "month": "12", "start_price": 955.86, "total_price": 12784622, "volume": 50476, "volume_price": 431289, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.95, "per": 18.59}, {"date": "20111207", "market": "KOSDAQ", "name": "반도체", "compare": 19.53, "fluc_ratio": 2.07, "high_price": 961.63, "last_price": 961.29, "low_price": 951.81, "month": "12", "start_price": 956.32, "total_price": 13049766, "volume": 54262, "volume_price": 382768, "year": "2011", "dividend_ratio": 0.74, "pbr": 1.99, "per": 18.97}, {"date": "20111208", "market": "KOSDAQ", "name": "반도체", "compare": 4.37, "fluc_ratio": 0.45, "high_price": 971.47, "last_price": 965.66, "low_price": 955.26, "month": "12", "start_price": 963.79, "total_price": 13108911, "volume": 50904, "volume_price": 369947, "year": "2011", "dividend_ratio": 0.74, "pbr": 2.0, "per": 19.06}, {"date": "20111209", "market": "KOSDAQ", "name": "반도체", "compare": -5.79, "fluc_ratio": -0.6, "high_price": 967.97, "last_price": 959.87, "low_price": 949.11, "month": "12", "start_price": 953.27, "total_price": 13030622, "volume": 48476, "volume_price": 355494, "year": "2011", "dividend_ratio": 0.75, "pbr": 1.99, "per": 18.95}, {"date": "20111212", "market": "KOSDAQ", "name": "반도체", "compare": 16.69, "fluc_ratio": 1.74, "high_price": 978.5, "last_price": 976.56, "low_price": 971.43, "month": "12", "start_price": 977.45, "total_price": 13257201, "volume": 50607, "volume_price": 367666, "year": "2011", "dividend_ratio": 0.73, "pbr": 2.02, "per": 19.28}, {"date": "20111213", "market": "KOSDAQ", "name": "반도체", "compare": -24.22, "fluc_ratio": -2.48, "high_price": 971.37, "last_price": 952.34, "low_price": 946.72, "month": "12", "start_price": 967.22, "total_price": 12823484, "volume": 46211, "volume_price": 330682, "year": "2011", "dividend_ratio": 0.76, "pbr": 1.97, "per": 18.8}, {"date": "20111214", "market": "KOSDAQ", "name": "반도체", "compare": -14.89, "fluc_ratio": -1.56, "high_price": 952.5, "last_price": 937.45, "low_price": 928.78, "month": "12", "start_price": 950.88, "total_price": 12627557, "volume": 44708, "volume_price": 332069, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.94, "per": 18.51}, {"date": "20111215", "market": "KOSDAQ", "name": "반도체", "compare": -21.68, "fluc_ratio": -2.31, "high_price": 936.35, "last_price": 915.77, "low_price": 915.68, "month": "12", "start_price": 927.19, "total_price": 12334454, "volume": 38711, "volume_price": 241433, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.9, "per": 18.08}, {"date": "20111216", "market": "KOSDAQ", "name": "반도체", "compare": 12.15, "fluc_ratio": 1.33, "high_price": 931.92, "last_price": 927.92, "low_price": 917.67, "month": "12", "start_price": 928.22, "total_price": 12497796, "volume": 50228, "volume_price": 274705, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.92, "per": 18.32}, {"date": "20111219", "market": "KOSDAQ", "name": "반도체", "compare": -70.9, "fluc_ratio": -7.64, "high_price": 925.42, "last_price": 857.02, "low_price": 827.15, "month": "12", "start_price": 925.02, "total_price": 11539675, "volume": 60568, "volume_price": 367790, "year": "2011", "dividend_ratio": 0.84, "pbr": 1.78, "per": 16.92}, {"date": "20111220", "market": "KOSDAQ", "name": "반도체", "compare": 24.02, "fluc_ratio": 2.8, "high_price": 881.53, "last_price": 881.04, "low_price": 864.78, "month": "12", "start_price": 865.64, "total_price": 11874600, "volume": 36052, "volume_price": 219560, "year": "2011", "dividend_ratio": 0.82, "pbr": 1.82, "per": 17.38}, {"date": "20111221", "market": "KOSDAQ", "name": "반도체", "compare": 21.56, "fluc_ratio": 2.45, "high_price": 911.98, "last_price": 902.6, "low_price": 902.01, "month": "12", "start_price": 906.2, "total_price": 12167177, "volume": 46505, "volume_price": 218210, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.87, "per": 17.81}, {"date": "20111222", "market": "KOSDAQ", "name": "반도체", "compare": 3.23, "fluc_ratio": 0.36, "high_price": 912.45, "last_price": 905.83, "low_price": 901.22, "month": "12", "start_price": 906.09, "total_price": 12215403, "volume": 35507, "volume_price": 197054, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.87, "per": 17.87}, {"date": "20111223", "market": "KOSDAQ", "name": "반도체", "compare": 3.99, "fluc_ratio": 0.44, "high_price": 919.25, "last_price": 909.82, "low_price": 908.22, "month": "12", "start_price": 917.17, "total_price": 12273531, "volume": 37865, "volume_price": 206382, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.88, "per": 18.18}, {"date": "20111226", "market": "KOSDAQ", "name": "반도체", "compare": 2.66, "fluc_ratio": 0.29, "high_price": 920.74, "last_price": 912.48, "low_price": 907.76, "month": "12", "start_price": 919.96, "total_price": 12309291, "volume": 42400, "volume_price": 210057, "year": "2011", "dividend_ratio": 0.79, "pbr": 1.89, "per": 18.23}, {"date": "20111227", "market": "KOSDAQ", "name": "반도체", "compare": -15.93, "fluc_ratio": -1.75, "high_price": 916.5, "last_price": 896.55, "low_price": 882.05, "month": "12", "start_price": 915.31, "total_price": 12101240, "volume": 44802, "volume_price": 218379, "year": "2011", "dividend_ratio": 0.8, "pbr": 1.85, "per": 17.88}, {"date": "20111228", "market": "KOSDAQ", "name": "반도체", "compare": 8.37, "fluc_ratio": 0.93, "high_price": 907.55, "last_price": 904.92, "low_price": 899.24, "month": "12", "start_price": 900.54, "total_price": 12410914, "volume": 35703, "volume_price": 264838, "year": "2011", "dividend_ratio": 0.78, "pbr": 1.87, "per": 18.05}, {"date": "20111229", "market": "KOSDAQ", "name": "반도체", "compare": 8.72, "fluc_ratio": 0.96, "high_price": 914.48, "last_price": 913.64, "low_price": 898.04, "month": "12", "start_price": 902.21, "total_price": 12652354, "volume": 41118, "volume_price": 169538, "year": "2011", "dividend_ratio": 0.77, "pbr": 1.9, "per": 18.19}, {"date": "20120102", "market": "KOSDAQ", "name": "반도체", "compare": 16.82, "fluc_ratio": 1.84, "high_price": 930.66, "last_price": 930.46, "low_price": 918.26, "month": "01", "start_price": 921.81, "total_price": 12885381, "volume": 37003, "volume_price": 209874, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.93, "per": 18.52}, {"date": "20120103", "market": "KOSDAQ", "name": "반도체", "compare": 17.21, "fluc_ratio": 1.85, "high_price": 947.67, "last_price": 947.67, "low_price": 936.19, "month": "01", "start_price": 940.11, "total_price": 13124170, "volume": 69618, "volume_price": 303831, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.97, "per": 18.86}, {"date": "20120104", "market": "KOSDAQ", "name": "반도체", "compare": -7.41, "fluc_ratio": -0.78, "high_price": 952.52, "last_price": 940.26, "low_price": 939.97, "month": "01", "start_price": 952.52, "total_price": 13028621, "volume": 69767, "volume_price": 314379, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.95, "per": 18.72}, {"date": "20120105", "market": "KOSDAQ", "name": "반도체", "compare": 9.77, "fluc_ratio": 1.04, "high_price": 962.6, "last_price": 950.03, "low_price": 943.33, "month": "01", "start_price": 946.68, "total_price": 13164140, "volume": 68737, "volume_price": 339143, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.97, "per": 18.95}, {"date": "20120106", "market": "KOSDAQ", "name": "반도체", "compare": -4.51, "fluc_ratio": -0.47, "high_price": 956.51, "last_price": 945.52, "low_price": 937.11, "month": "01", "start_price": 955.77, "total_price": 13103326, "volume": 65047, "volume_price": 254355, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.96, "per": 18.93}, {"date": "20120109", "market": "KOSDAQ", "name": "반도체", "compare": 2.47, "fluc_ratio": 0.26, "high_price": 949.01, "last_price": 947.99, "low_price": 936.17, "month": "01", "start_price": 947.17, "total_price": 13137433, "volume": 56707, "volume_price": 266604, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.97, "per": 18.98}, {"date": "20120110", "market": "KOSDAQ", "name": "반도체", "compare": 6.99, "fluc_ratio": 0.74, "high_price": 959.78, "last_price": 954.98, "low_price": 951.58, "month": "01", "start_price": 955.55, "total_price": 13234214, "volume": 53781, "volume_price": 260600, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.98, "per": 19.12}, {"date": "20120111", "market": "KOSDAQ", "name": "반도체", "compare": -10.12, "fluc_ratio": -1.06, "high_price": 960.35, "last_price": 944.86, "low_price": 943.01, "month": "01", "start_price": 960.35, "total_price": 13094008, "volume": 62439, "volume_price": 269387, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.94, "per": 18.18}, {"date": "20120112", "market": "KOSDAQ", "name": "반도체", "compare": 9.75, "fluc_ratio": 1.03, "high_price": 958.4, "last_price": 954.61, "low_price": 945.76, "month": "01", "start_price": 951.39, "total_price": 13229599, "volume": 60952, "volume_price": 329227, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.96, "per": 18.37}, {"date": "20120113", "market": "KOSDAQ", "name": "반도체", "compare": 3.94, "fluc_ratio": 0.41, "high_price": 960.58, "last_price": 958.55, "low_price": 952.24, "month": "01", "start_price": 955.97, "total_price": 13298679, "volume": 57573, "volume_price": 308161, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.97, "per": 18.86}, {"date": "20120116", "market": "KOSDAQ", "name": "반도체", "compare": -9.64, "fluc_ratio": -1.01, "high_price": 954.29, "last_price": 948.91, "low_price": 942.35, "month": "01", "start_price": 948.43, "total_price": 13165087, "volume": 41282, "volume_price": 261904, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.95, "per": 18.67}, {"date": "20120117", "market": "KOSDAQ", "name": "반도체", "compare": -0.35, "fluc_ratio": -0.04, "high_price": 958.61, "last_price": 948.56, "low_price": 946.78, "month": "01", "start_price": 958.24, "total_price": 13160746, "volume": 60997, "volume_price": 301992, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.95, "per": 18.67}, {"date": "20120118", "market": "KOSDAQ", "name": "반도체", "compare": -12.72, "fluc_ratio": -1.34, "high_price": 952.59, "last_price": 935.84, "low_price": 935.84, "month": "01", "start_price": 952.12, "total_price": 12984044, "volume": 57995, "volume_price": 305522, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.92, "per": 18.42}, {"date": "20120119", "market": "KOSDAQ", "name": "반도체", "compare": 22.6, "fluc_ratio": 2.41, "high_price": 961.94, "last_price": 958.44, "low_price": 945.75, "month": "01", "start_price": 947, "total_price": 13297975, "volume": 51809, "volume_price": 435908, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.97, "per": 18.86}, {"date": "20120120", "market": "KOSDAQ", "name": "반도체", "compare": -1.41, "fluc_ratio": -0.15, "high_price": 968.59, "last_price": 957.03, "low_price": 956.03, "month": "01", "start_price": 962.97, "total_price": 13290056, "volume": 47514, "volume_price": 303905, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.97, "per": 18.83}, {"date": "20120125", "market": "KOSDAQ", "name": "반도체", "compare": 0.42, "fluc_ratio": 0.04, "high_price": 971.99, "last_price": 957.45, "low_price": 954.96, "month": "01", "start_price": 962.69, "total_price": 13296194, "volume": 39483, "volume_price": 248253, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.97, "per": 18.84}, {"date": "20120126", "market": "KOSDAQ", "name": "반도체", "compare": 9.62, "fluc_ratio": 1, "high_price": 972.62, "last_price": 967.07, "low_price": 963.14, "month": "01", "start_price": 964.16, "total_price": 13429926, "volume": 40593, "volume_price": 279267, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.99, "per": 19.02}, {"date": "20120127", "market": "KOSDAQ", "name": "반도체", "compare": -5.51, "fluc_ratio": -0.57, "high_price": 970.3, "last_price": 961.56, "low_price": 960.91, "month": "01", "start_price": 970.3, "total_price": 13353329, "volume": 48223, "volume_price": 222399, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.98, "per": 18.91}, {"date": "20120130", "market": "KOSDAQ", "name": "반도체", "compare": -7.65, "fluc_ratio": -0.8, "high_price": 968.02, "last_price": 953.91, "low_price": 952.79, "month": "01", "start_price": 964.88, "total_price": 13247210, "volume": 46580, "volume_price": 235385, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.96, "per": 18.77}, {"date": "20120131", "market": "KOSDAQ", "name": "반도체", "compare": 15.44, "fluc_ratio": 1.62, "high_price": 969.74, "last_price": 969.35, "low_price": 959.2, "month": "01", "start_price": 959.95, "total_price": 13462156, "volume": 34332, "volume_price": 251138, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.99, "per": 19.08}, {"date": "20120201", "market": "KOSDAQ", "name": "반도체", "compare": 11.44, "fluc_ratio": 1.18, "high_price": 981, "last_price": 980.79, "low_price": 969.25, "month": "02", "start_price": 972.32, "total_price": 13621406, "volume": 41984, "volume_price": 251384, "year": "2012", "dividend_ratio": 0.72, "pbr": 2.01, "per": 19.31}, {"date": "20120202", "market": "KOSDAQ", "name": "반도체", "compare": 8.82, "fluc_ratio": 0.9, "high_price": 993.25, "last_price": 989.61, "low_price": 985.34, "month": "02", "start_price": 993.18, "total_price": 13743801, "volume": 109593, "volume_price": 348133, "year": "2012", "dividend_ratio": 0.71, "pbr": 2.03, "per": 19.49}, {"date": "20120203", "market": "KOSDAQ", "name": "반도체", "compare": -3.17, "fluc_ratio": -0.32, "high_price": 993.59, "last_price": 986.44, "low_price": 981.1, "month": "02", "start_price": 993.19, "total_price": 13699630, "volume": 74261, "volume_price": 259299, "year": "2012", "dividend_ratio": 0.71, "pbr": 2.03, "per": 19.43}, {"date": "20120206", "market": "KOSDAQ", "name": "반도체", "compare": -8.44, "fluc_ratio": -0.86, "high_price": 994.74, "last_price": 978, "low_price": 976.78, "month": "02", "start_price": 994.74, "total_price": 13582405, "volume": 59347, "volume_price": 341010, "year": "2012", "dividend_ratio": 0.72, "pbr": 2.01, "per": 19.26}, {"date": "20120207", "market": "KOSDAQ", "name": "반도체", "compare": -5.08, "fluc_ratio": -0.52, "high_price": 988.75, "last_price": 972.92, "low_price": 970.42, "month": "02", "start_price": 985.6, "total_price": 13482231, "volume": 61134, "volume_price": 313377, "year": "2012", "dividend_ratio": 0.72, "pbr": 2.0, "per": 19.16}, {"date": "20120208", "market": "KOSDAQ", "name": "반도체", "compare": 2.85, "fluc_ratio": 0.29, "high_price": 980.84, "last_price": 975.77, "low_price": 969.93, "month": "02", "start_price": 977.38, "total_price": 13523400, "volume": 63764, "volume_price": 297826, "year": "2012", "dividend_ratio": 0.72, "pbr": 2.0, "per": 19.22}, {"date": "20120209", "market": "KOSDAQ", "name": "반도체", "compare": 6.42, "fluc_ratio": 0.66, "high_price": 982.4, "last_price": 982.19, "low_price": 970.53, "month": "02", "start_price": 978.5, "total_price": 13613021, "volume": 52258, "volume_price": 257300, "year": "2012", "dividend_ratio": 0.72, "pbr": 2.02, "per": 19.34}, {"date": "20120210", "market": "KOSDAQ", "name": "반도체", "compare": 19.17, "fluc_ratio": 1.95, "high_price": 1001.72, "last_price": 1001.36, "low_price": 983.84, "month": "02", "start_price": 987.07, "total_price": 13879321, "volume": 53259, "volume_price": 344401, "year": "2012", "dividend_ratio": 0.7, "pbr": 2.06, "per": 19.72}, {"date": "20120213", "market": "KOSDAQ", "name": "반도체", "compare": 3.29, "fluc_ratio": 0.33, "high_price": 1006.57, "last_price": 1004.65, "low_price": 998.13, "month": "02", "start_price": 1006.11, "total_price": 13921935, "volume": 79056, "volume_price": 278703, "year": "2012", "dividend_ratio": 0.7, "pbr": 2.06, "per": 19.78}, {"date": "20120214", "market": "KOSDAQ", "name": "반도체", "compare": 7.85, "fluc_ratio": 0.78, "high_price": 1014.64, "last_price": 1012.5, "low_price": 1008.18, "month": "02", "start_price": 1009.73, "total_price": 14031207, "volume": 75720, "volume_price": 350140, "year": "2012", "dividend_ratio": 0.7, "pbr": 2.08, "per": 19.94}, {"date": "20120215", "market": "KOSDAQ", "name": "반도체", "compare": 14.19, "fluc_ratio": 1.4, "high_price": 1027.68, "last_price": 1026.69, "low_price": 1019.16, "month": "02", "start_price": 1020.37, "total_price": 14229019, "volume": 80846, "volume_price": 433394, "year": "2012", "dividend_ratio": 0.69, "pbr": 2.11, "per": 20.22}, {"date": "20120216", "market": "KOSDAQ", "name": "반도체", "compare": -13.08, "fluc_ratio": -1.27, "high_price": 1029.6, "last_price": 1013.61, "low_price": 1013.61, "month": "02", "start_price": 1023.22, "total_price": 14048165, "volume": 74443, "volume_price": 352056, "year": "2012", "dividend_ratio": 0.69, "pbr": 2.08, "per": 19.96}, {"date": "20120217", "market": "KOSDAQ", "name": "반도체", "compare": 25.82, "fluc_ratio": 2.55, "high_price": 1040.3, "last_price": 1039.43, "low_price": 1025.29, "month": "02", "start_price": 1029.97, "total_price": 14410179, "volume": 70237, "volume_price": 435564, "year": "2012", "dividend_ratio": 0.68, "pbr": 2.13, "per": 20.48}, {"date": "20120220", "market": "KOSDAQ", "name": "반도체", "compare": -4.44, "fluc_ratio": -0.43, "high_price": 1044.8, "last_price": 1034.99, "low_price": 1034.46, "month": "02", "start_price": 1044.69, "total_price": 14349537, "volume": 65420, "volume_price": 289130, "year": "2012", "dividend_ratio": 0.68, "pbr": 2.13, "per": 20.4}, {"date": "20120221", "market": "KOSDAQ", "name": "반도체", "compare": -3.08, "fluc_ratio": -0.3, "high_price": 1038.25, "last_price": 1031.91, "low_price": 1023.67, "month": "02", "start_price": 1037.69, "total_price": 14307585, "volume": 65571, "volume_price": 292227, "year": "2012", "dividend_ratio": 0.68, "pbr": 2.12, "per": 20.34}, {"date": "20120222", "market": "KOSDAQ", "name": "반도체", "compare": 3.85, "fluc_ratio": 0.37, "high_price": 1038.76, "last_price": 1035.76, "low_price": 1030.74, "month": "02", "start_price": 1034.72, "total_price": 14365194, "volume": 71946, "volume_price": 281162, "year": "2012", "dividend_ratio": 0.68, "pbr": 2.13, "per": 20.4}, {"date": "20120223", "market": "KOSDAQ", "name": "반도체", "compare": -12.5, "fluc_ratio": -1.21, "high_price": 1034.53, "last_price": 1023.26, "low_price": 1021.53, "month": "02", "start_price": 1034.51, "total_price": 14277482, "volume": 83458, "volume_price": 278754, "year": "2012", "dividend_ratio": 0.68, "pbr": 2.11, "per": 19.85}, {"date": "20120224", "market": "KOSDAQ", "name": "반도체", "compare": 2.24, "fluc_ratio": 0.22, "high_price": 1029.53, "last_price": 1025.5, "low_price": 1015.79, "month": "02", "start_price": 1028.47, "total_price": 14311887, "volume": 66923, "volume_price": 334003, "year": "2012", "dividend_ratio": 0.68, "pbr": 2.11, "per": 19.93}, {"date": "20120227", "market": "KOSDAQ", "name": "반도체", "compare": -14.93, "fluc_ratio": -1.46, "high_price": 1029.79, "last_price": 1010.57, "low_price": 1010.57, "month": "02", "start_price": 1029.57, "total_price": 13864062, "volume": 47061, "volume_price": 253223, "year": "2012", "dividend_ratio": 0.7, "pbr": 2.08, "per": 19.64}, {"date": "20120228", "market": "KOSDAQ", "name": "반도체", "compare": 19.02, "fluc_ratio": 1.88, "high_price": 1029.59, "last_price": 1029.59, "low_price": 1019.58, "month": "02", "start_price": 1024.28, "total_price": 14118298, "volume": 45463, "volume_price": 253011, "year": "2012", "dividend_ratio": 0.69, "pbr": 2.12, "per": 20.01}, {"date": "20120229", "market": "KOSDAQ", "name": "반도체", "compare": 3.26, "fluc_ratio": 0.32, "high_price": 1044.34, "last_price": 1032.85, "low_price": 1032.85, "month": "02", "start_price": 1040.12, "total_price": 14170557, "volume": 57262, "volume_price": 335778, "year": "2012", "dividend_ratio": 0.69, "pbr": 2.13, "per": 20.07}, {"date": "20120302", "market": "KOSDAQ", "name": "반도체", "compare": -4.21, "fluc_ratio": -0.41, "high_price": 1038.27, "last_price": 1028.64, "low_price": 1027.8, "month": "03", "start_price": 1037.88, "total_price": 14146997, "volume": 44392, "volume_price": 213820, "year": "2012", "dividend_ratio": 0.69, "pbr": 2.12, "per": 19.99}, {"date": "20120305", "market": "KOSDAQ", "name": "반도체", "compare": -16.52, "fluc_ratio": -1.61, "high_price": 1032.45, "last_price": 1012.12, "low_price": 1010.15, "month": "03", "start_price": 1032.33, "total_price": 13925263, "volume": 33120, "volume_price": 210590, "year": "2012", "dividend_ratio": 0.7, "pbr": 2.09, "per": 19.67}, {"date": "20120306", "market": "KOSDAQ", "name": "반도체", "compare": -1.48, "fluc_ratio": -0.15, "high_price": 1020.6, "last_price": 1010.64, "low_price": 999.54, "month": "03", "start_price": 1015.94, "total_price": 13895082, "volume": 75566, "volume_price": 265095, "year": "2012", "dividend_ratio": 0.71, "pbr": 2.08, "per": 19.64}, {"date": "20120307", "market": "KOSDAQ", "name": "반도체", "compare": -6.7, "fluc_ratio": -0.66, "high_price": 1006.71, "last_price": 1003.94, "low_price": 989.85, "month": "03", "start_price": 990.57, "total_price": 13824289, "volume": 61019, "volume_price": 217708, "year": "2012", "dividend_ratio": 0.71, "pbr": 2.07, "per": 20.19}, {"date": "20120308", "market": "KOSDAQ", "name": "반도체", "compare": 8.18, "fluc_ratio": 0.81, "high_price": 1014.75, "last_price": 1012.12, "low_price": 1005.82, "month": "03", "start_price": 1010.96, "total_price": 13936382, "volume": 62016, "volume_price": 197635, "year": "2012", "dividend_ratio": 0.7, "pbr": 2.08, "per": 20.36}, {"date": "20120309", "market": "KOSDAQ", "name": "반도체", "compare": 11.32, "fluc_ratio": 1.12, "high_price": 1023.75, "last_price": 1023.44, "low_price": 1015.3, "month": "03", "start_price": 1022.04, "total_price": 14094908, "volume": 70802, "volume_price": 250759, "year": "2012", "dividend_ratio": 0.7, "pbr": 2.11, "per": 20.58}, {"date": "20120312", "market": "KOSDAQ", "name": "반도체", "compare": -9.63, "fluc_ratio": -0.94, "high_price": 1026.62, "last_price": 1013.81, "low_price": 1013.57, "month": "03", "start_price": 1026.32, "total_price": 13955148, "volume": 51722, "volume_price": 188994, "year": "2012", "dividend_ratio": 0.7, "pbr": 2.09, "per": 20.39}, {"date": "20120313", "market": "KOSDAQ", "name": "반도체", "compare": -3.87, "fluc_ratio": -0.38, "high_price": 1023.32, "last_price": 1009.94, "low_price": 1006.65, "month": "03", "start_price": 1018.98, "total_price": 13907279, "volume": 53000, "volume_price": 197522, "year": "2012", "dividend_ratio": 0.7, "pbr": 2.08, "per": 20.31}, {"date": "20120314", "market": "KOSDAQ", "name": "반도체", "compare": -3.11, "fluc_ratio": -0.31, "high_price": 1020.08, "last_price": 1006.83, "low_price": 1006.83, "month": "03", "start_price": 1019.58, "total_price": 13864993, "volume": 61899, "volume_price": 233399, "year": "2012", "dividend_ratio": 0.71, "pbr": 2.07, "per": 20.25}, {"date": "20120315", "market": "KOSDAQ", "name": "반도체", "compare": -5.29, "fluc_ratio": -0.53, "high_price": 1011.99, "last_price": 1001.54, "low_price": 998.17, "month": "03", "start_price": 1008.87, "total_price": 14017744, "volume": 71525, "volume_price": 267840, "year": "2012", "dividend_ratio": 0.7, "pbr": 2.06, "per": 20.14}, {"date": "20120316", "market": "KOSDAQ", "name": "반도체", "compare": 6.65, "fluc_ratio": 0.66, "high_price": 1008.46, "last_price": 1008.19, "low_price": 999.83, "month": "03", "start_price": 1006.29, "total_price": 14111090, "volume": 40906, "volume_price": 236269, "year": "2012", "dividend_ratio": 0.69, "pbr": 2.07, "per": 20.28}, {"date": "20120319", "market": "KOSDAQ", "name": "반도체", "compare": -2.88, "fluc_ratio": -0.29, "high_price": 1011.12, "last_price": 1005.31, "low_price": 1003.6, "month": "03", "start_price": 1008.86, "total_price": 14069820, "volume": 111529, "volume_price": 223505, "year": "2012", "dividend_ratio": 0.7, "pbr": 2.07, "per": 20.22}, {"date": "20120320", "market": "KOSDAQ", "name": "반도체", "compare": -6.25, "fluc_ratio": -0.62, "high_price": 1011.99, "last_price": 999.06, "low_price": 999.02, "month": "03", "start_price": 1008.28, "total_price": 13982440, "volume": 29702, "volume_price": 189944, "year": "2012", "dividend_ratio": 0.7, "pbr": 2.09, "per": 17.8}, {"date": "20120321", "market": "KOSDAQ", "name": "반도체", "compare": -5.41, "fluc_ratio": -0.54, "high_price": 1002.96, "last_price": 993.65, "low_price": 993.37, "month": "03", "start_price": 999.52, "total_price": 13957410, "volume": 28666, "volume_price": 171445, "year": "2012", "dividend_ratio": 0.71, "pbr": 2.08, "per": 17.7}, {"date": "20120322", "market": "KOSDAQ", "name": "반도체", "compare": -13.5, "fluc_ratio": -1.36, "high_price": 998.06, "last_price": 980.15, "low_price": 978.98, "month": "03", "start_price": 996.62, "total_price": 13767512, "volume": 36874, "volume_price": 213469, "year": "2012", "dividend_ratio": 0.72, "pbr": 2.05, "per": 17.42}, {"date": "20120323", "market": "KOSDAQ", "name": "반도체", "compare": 5.68, "fluc_ratio": 0.58, "high_price": 988.05, "last_price": 985.83, "low_price": 975.7, "month": "03", "start_price": 976.52, "total_price": 13847589, "volume": 47741, "volume_price": 200401, "year": "2012", "dividend_ratio": 0.71, "pbr": 2.06, "per": 17.51}, {"date": "20120326", "market": "KOSDAQ", "name": "반도체", "compare": -14.39, "fluc_ratio": -1.46, "high_price": 992.13, "last_price": 971.44, "low_price": 971.44, "month": "03", "start_price": 989.71, "total_price": 13646129, "volume": 38691, "volume_price": 182783, "year": "2012", "dividend_ratio": 0.72, "pbr": 2.03, "per": 17.26}, {"date": "20120327", "market": "KOSDAQ", "name": "반도체", "compare": -5.63, "fluc_ratio": -0.58, "high_price": 982.51, "last_price": 965.81, "low_price": 964.51, "month": "03", "start_price": 980.93, "total_price": 13566712, "volume": 38741, "volume_price": 235429, "year": "2012", "dividend_ratio": 0.73, "pbr": 2.02, "per": 17.15}, {"date": "20120328", "market": "KOSDAQ", "name": "반도체", "compare": -10.72, "fluc_ratio": -1.11, "high_price": 967.1, "last_price": 955.09, "low_price": 954.19, "month": "03", "start_price": 966.33, "total_price": 13415980, "volume": 28480, "volume_price": 183009, "year": "2012", "dividend_ratio": 0.74, "pbr": 2.0, "per": 16.96}, {"date": "20120329", "market": "KOSDAQ", "name": "반도체", "compare": -17.76, "fluc_ratio": -1.86, "high_price": 952.69, "last_price": 937.33, "low_price": 927.73, "month": "03", "start_price": 952.37, "total_price": 13166100, "volume": 25954, "volume_price": 184038, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.96, "per": 16.65}, {"date": "20120330", "market": "KOSDAQ", "name": "반도체", "compare": 8.32, "fluc_ratio": 0.89, "high_price": 947.18, "last_price": 945.65, "low_price": 934.41, "month": "03", "start_price": 938.15, "total_price": 13282655, "volume": 27079, "volume_price": 134856, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.98, "per": 16.79}, {"date": "20120402", "market": "KOSDAQ", "name": "반도체", "compare": 1.49, "fluc_ratio": 0.16, "high_price": 952.44, "last_price": 947.14, "low_price": 947.13, "month": "04", "start_price": 949.84, "total_price": 13308392, "volume": 18955, "volume_price": 103739, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.98, "per": 16.83}, {"date": "20120403", "market": "KOSDAQ", "name": "반도체", "compare": -10.04, "fluc_ratio": -1.06, "high_price": 954.75, "last_price": 937.1, "low_price": 935.68, "month": "04", "start_price": 953.05, "total_price": 13187291, "volume": 29706, "volume_price": 158222, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.96, "per": 16.59}, {"date": "20120404", "market": "KOSDAQ", "name": "반도체", "compare": -30.35, "fluc_ratio": -3.24, "high_price": 939.18, "last_price": 906.75, "low_price": 899.56, "month": "04", "start_price": 938.23, "total_price": 12759748, "volume": 30563, "volume_price": 212334, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.9, "per": 16.05}, {"date": "20120405", "market": "KOSDAQ", "name": "반도체", "compare": 1.75, "fluc_ratio": 0.19, "high_price": 909.68, "last_price": 908.5, "low_price": 888.47, "month": "04", "start_price": 897.2, "total_price": 12784353, "volume": 22682, "volume_price": 161151, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.9, "per": 16.08}, {"date": "20120406", "market": "KOSDAQ", "name": "반도체", "compare": 5.76, "fluc_ratio": 0.63, "high_price": 923.9, "last_price": 914.26, "low_price": 909.81, "month": "04", "start_price": 910.91, "total_price": 12864798, "volume": 49608, "volume_price": 191359, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.91, "per": 16.19}, {"date": "20120409", "market": "KOSDAQ", "name": "반도체", "compare": -35.13, "fluc_ratio": -3.84, "high_price": 908.76, "last_price": 879.13, "low_price": 879.11, "month": "04", "start_price": 908.76, "total_price": 12369897, "volume": 24873, "volume_price": 140073, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.84, "per": 15.56}, {"date": "20120410", "market": "KOSDAQ", "name": "반도체", "compare": -10.64, "fluc_ratio": -1.21, "high_price": 888.52, "last_price": 868.49, "low_price": 862.55, "month": "04", "start_price": 880.09, "total_price": 12225697, "volume": 23738, "volume_price": 134036, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.82, "per": 15.37}, {"date": "20120412", "market": "KOSDAQ", "name": "반도체", "compare": 5.67, "fluc_ratio": 0.65, "high_price": 876.18, "last_price": 874.16, "low_price": 865.44, "month": "04", "start_price": 870.92, "total_price": 12305964, "volume": 23116, "volume_price": 123358, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.83, "per": 15.47}, {"date": "20120413", "market": "KOSDAQ", "name": "반도체", "compare": 31.39, "fluc_ratio": 3.59, "high_price": 905.55, "last_price": 905.55, "low_price": 885.61, "month": "04", "start_price": 886.08, "total_price": 12772127, "volume": 23291, "volume_price": 143379, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.89, "per": 16.02}, {"date": "20120416", "market": "KOSDAQ", "name": "반도체", "compare": 1.41, "fluc_ratio": 0.16, "high_price": 907.56, "last_price": 906.96, "low_price": 894.16, "month": "04", "start_price": 894.72, "total_price": 12794675, "volume": 17804, "volume_price": 110050, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.9, "per": 16.05}, {"date": "20120417", "market": "KOSDAQ", "name": "반도체", "compare": -0.4, "fluc_ratio": -0.04, "high_price": 915.49, "last_price": 906.56, "low_price": 901.09, "month": "04", "start_price": 911.04, "total_price": 12789284, "volume": 21232, "volume_price": 123741, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.9, "per": 16.04}, {"date": "20120418", "market": "KOSDAQ", "name": "반도체", "compare": 3.49, "fluc_ratio": 0.38, "high_price": 920.74, "last_price": 910.05, "low_price": 910.05, "month": "04", "start_price": 920.74, "total_price": 12838524, "volume": 18738, "volume_price": 129495, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.9, "per": 16.1}, {"date": "20120419", "market": "KOSDAQ", "name": "반도체", "compare": -5.97, "fluc_ratio": -0.66, "high_price": 912.6, "last_price": 904.08, "low_price": 902.19, "month": "04", "start_price": 907.06, "total_price": 12759934, "volume": 15796, "volume_price": 112501, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.89, "per": 16}, {"date": "20120420", "market": "KOSDAQ", "name": "반도체", "compare": -8.82, "fluc_ratio": -0.98, "high_price": 903.13, "last_price": 895.26, "low_price": 891.49, "month": "04", "start_price": 902.7, "total_price": 12637191, "volume": 21604, "volume_price": 100036, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.87, "per": 15.84}, {"date": "20120423", "market": "KOSDAQ", "name": "반도체", "compare": -15.76, "fluc_ratio": -1.76, "high_price": 896.84, "last_price": 879.5, "low_price": 879.5, "month": "04", "start_price": 895.27, "total_price": 12414761, "volume": 35530, "volume_price": 161036, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.84, "per": 15.56}, {"date": "20120424", "market": "KOSDAQ", "name": "반도체", "compare": -15.71, "fluc_ratio": -1.79, "high_price": 874.35, "last_price": 863.79, "low_price": 860.7, "month": "04", "start_price": 868.61, "total_price": 12194364, "volume": 26749, "volume_price": 167876, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.78, "per": 24.95}, {"date": "20120425", "market": "KOSDAQ", "name": "반도체", "compare": -4.56, "fluc_ratio": -0.53, "high_price": 874.74, "last_price": 859.23, "low_price": 859.23, "month": "04", "start_price": 872.17, "total_price": 12129957, "volume": 19458, "volume_price": 116184, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.77, "per": 24.81}, {"date": "20120426", "market": "KOSDAQ", "name": "반도체", "compare": -10.99, "fluc_ratio": -1.28, "high_price": 873.2, "last_price": 848.24, "low_price": 844.54, "month": "04", "start_price": 869.12, "total_price": 11975090, "volume": 20717, "volume_price": 138803, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.75, "per": 24.49}, {"date": "20120427", "market": "KOSDAQ", "name": "반도체", "compare": -3.81, "fluc_ratio": -0.45, "high_price": 858.13, "last_price": 844.43, "low_price": 841.85, "month": "04", "start_price": 855.17, "total_price": 11921464, "volume": 22132, "volume_price": 122175, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.74, "per": 24.38}, {"date": "20120430", "market": "KOSDAQ", "name": "반도체", "compare": 0, "fluc_ratio": 0, "high_price": 852.16, "last_price": 844.43, "low_price": 837.31, "month": "04", "start_price": 850.7, "total_price": 11921432, "volume": 20424, "volume_price": 117888, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.74, "per": 24.38}, {"date": "20120502", "market": "KOSDAQ", "name": "반도체", "compare": 20.64, "fluc_ratio": 2.44, "high_price": 865.07, "last_price": 865.07, "low_price": 848.42, "month": "05", "start_price": 849.24, "total_price": 12126298, "volume": 21218, "volume_price": 124269, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.8, "per": 24.72}, {"date": "20120503", "market": "KOSDAQ", "name": "반도체", "compare": 6.77, "fluc_ratio": 0.78, "high_price": 874.39, "last_price": 871.84, "low_price": 865.92, "month": "05", "start_price": 866.8, "total_price": 12222482, "volume": 22046, "volume_price": 116849, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.81, "per": 24.91}, {"date": "20120504", "market": "KOSDAQ", "name": "반도체", "compare": 10.52, "fluc_ratio": 1.21, "high_price": 882.36, "last_price": 882.36, "low_price": 869.21, "month": "05", "start_price": 871.41, "total_price": 12586365, "volume": 26034, "volume_price": 214789, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.83, "per": 25.21}, {"date": "20120507", "market": "KOSDAQ", "name": "반도체", "compare": -13.89, "fluc_ratio": -1.57, "high_price": 874.36, "last_price": 868.47, "low_price": 864.99, "month": "05", "start_price": 869.59, "total_price": 12388292, "volume": 18448, "volume_price": 151456, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.83, "per": 24.56}, {"date": "20120508", "market": "KOSDAQ", "name": "반도체", "compare": 28.46, "fluc_ratio": 3.28, "high_price": 897.21, "last_price": 896.93, "low_price": 879.18, "month": "05", "start_price": 879.48, "total_price": 12794173, "volume": 31489, "volume_price": 263386, "year": "2012", "dividend_ratio": 0.62, "pbr": 1.89, "per": 25.36}, {"date": "20120509", "market": "KOSDAQ", "name": "반도체", "compare": -10.27, "fluc_ratio": -1.15, "high_price": 898.55, "last_price": 886.66, "low_price": 885.67, "month": "05", "start_price": 894.08, "total_price": 12647716, "volume": 21577, "volume_price": 176727, "year": "2012", "dividend_ratio": 0.62, "pbr": 1.87, "per": 25.07}, {"date": "20120510", "market": "KOSDAQ", "name": "반도체", "compare": 8.87, "fluc_ratio": 1, "high_price": 897.91, "last_price": 895.53, "low_price": 888.73, "month": "05", "start_price": 889.25, "total_price": 12605230, "volume": 19010, "volume_price": 159661, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.89, "per": 25.32}, {"date": "20120511", "market": "KOSDAQ", "name": "반도체", "compare": -11.38, "fluc_ratio": -1.27, "high_price": 899.84, "last_price": 884.15, "low_price": 882.97, "month": "05", "start_price": 899.49, "total_price": 12443588, "volume": 30827, "volume_price": 185797, "year": "2012", "dividend_ratio": 0.63, "pbr": 1.86, "per": 25}, {"date": "20120514", "market": "KOSDAQ", "name": "반도체", "compare": -13.15, "fluc_ratio": -1.49, "high_price": 887.82, "last_price": 871, "low_price": 863.01, "month": "05", "start_price": 887.07, "total_price": 12256032, "volume": 20796, "volume_price": 128185, "year": "2012", "dividend_ratio": 0.64, "pbr": 1.83, "per": 24.63}, {"date": "20120515", "market": "KOSDAQ", "name": "반도체", "compare": -13.58, "fluc_ratio": -1.56, "high_price": 863.6, "last_price": 857.42, "low_price": 842.95, "month": "05", "start_price": 860.61, "total_price": 12068881, "volume": 24757, "volume_price": 165457, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.81, "per": 24.24}, {"date": "20120516", "market": "KOSDAQ", "name": "반도체", "compare": -41.43, "fluc_ratio": -4.83, "high_price": 858.04, "last_price": 815.99, "low_price": 815.99, "month": "05", "start_price": 852, "total_price": 11483346, "volume": 20860, "volume_price": 175031, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.72, "per": 23.07}, {"date": "20120517", "market": "KOSDAQ", "name": "반도체", "compare": 13.25, "fluc_ratio": 1.62, "high_price": 832.09, "last_price": 829.24, "low_price": 813.17, "month": "05", "start_price": 819.33, "total_price": 11671555, "volume": 21044, "volume_price": 136902, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.75, "per": 23.42}, {"date": "20120518", "market": "KOSDAQ", "name": "반도체", "compare": -32.11, "fluc_ratio": -3.87, "high_price": 811.61, "last_price": 797.13, "low_price": 794.16, "month": "05", "start_price": 811.36, "total_price": 11220243, "volume": 22750, "volume_price": 138396, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.68, "per": 22.52}, {"date": "20120521", "market": "KOSDAQ", "name": "반도체", "compare": 0, "fluc_ratio": 0, "high_price": 809.74, "last_price": 797.13, "low_price": 791.52, "month": "05", "start_price": 804.76, "total_price": 11218546, "volume": 18320, "volume_price": 113389, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.68, "per": 22.52}, {"date": "20120522", "market": "KOSDAQ", "name": "반도체", "compare": 29.19, "fluc_ratio": 3.66, "high_price": 826.32, "last_price": 826.32, "low_price": 811.94, "month": "05", "start_price": 815.37, "total_price": 11630326, "volume": 19694, "volume_price": 129737, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.74, "per": 23.34}, {"date": "20120523", "market": "KOSDAQ", "name": "반도체", "compare": -14.72, "fluc_ratio": -1.78, "high_price": 824.1, "last_price": 811.6, "low_price": 811.6, "month": "05", "start_price": 823.71, "total_price": 11416400, "volume": 16553, "volume_price": 106769, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.71, "per": 22.92}, {"date": "20120524", "market": "KOSDAQ", "name": "반도체", "compare": 0.59, "fluc_ratio": 0.07, "high_price": 822.03, "last_price": 812.19, "low_price": 805.66, "month": "05", "start_price": 814.73, "total_price": 11426471, "volume": 18529, "volume_price": 117349, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.71, "per": 22.94}, {"date": "20120525", "market": "KOSDAQ", "name": "반도체", "compare": 1.81, "fluc_ratio": 0.22, "high_price": 822.38, "last_price": 814, "low_price": 813.13, "month": "05", "start_price": 818.76, "total_price": 11458789, "volume": 17102, "volume_price": 112443, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.71, "per": 22.99}, {"date": "20120529", "market": "KOSDAQ", "name": "반도체", "compare": 12.83, "fluc_ratio": 1.58, "high_price": 827.16, "last_price": 826.83, "low_price": 813.69, "month": "05", "start_price": 815.39, "total_price": 11646615, "volume": 20568, "volume_price": 125577, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.74, "per": 23.37}, {"date": "20120530", "market": "KOSDAQ", "name": "반도체", "compare": -1.46, "fluc_ratio": -0.18, "high_price": 830.71, "last_price": 825.37, "low_price": 821.25, "month": "05", "start_price": 829.98, "total_price": 11627326, "volume": 23846, "volume_price": 114705, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.74, "per": 23.33}, {"date": "20120531", "market": "KOSDAQ", "name": "반도체", "compare": 4.58, "fluc_ratio": 0.55, "high_price": 829.98, "last_price": 829.95, "low_price": 811.74, "month": "05", "start_price": 814.08, "total_price": 11694475, "volume": 19356, "volume_price": 103468, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.75, "per": 23.46}, {"date": "20120601", "market": "KOSDAQ", "name": "반도체", "compare": -10.07, "fluc_ratio": -1.21, "high_price": 835.6, "last_price": 819.88, "low_price": 819.88, "month": "06", "start_price": 830.59, "total_price": 11558846, "volume": 25332, "volume_price": 108871, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.73, "per": 23.14}, {"date": "20120604", "market": "KOSDAQ", "name": "반도체", "compare": -45.75, "fluc_ratio": -5.58, "high_price": 795.12, "last_price": 774.13, "low_price": 772.23, "month": "06", "start_price": 789.75, "total_price": 10919561, "volume": 26501, "volume_price": 141876, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.63, "per": 21.85}, {"date": "20120605", "market": "KOSDAQ", "name": "반도체", "compare": 8.96, "fluc_ratio": 1.16, "high_price": 787.89, "last_price": 783.09, "low_price": 779.33, "month": "06", "start_price": 785.06, "total_price": 11057834, "volume": 24338, "volume_price": 115315, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.65, "per": 22.1}, {"date": "20120607", "market": "KOSDAQ", "name": "반도체", "compare": 17.31, "fluc_ratio": 2.21, "high_price": 810.16, "last_price": 800.4, "low_price": 800.36, "month": "06", "start_price": 802.71, "total_price": 11443213, "volume": 25546, "volume_price": 190801, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.68, "per": 22.58}, {"date": "20120608", "market": "KOSDAQ", "name": "반도체", "compare": -9.06, "fluc_ratio": -1.13, "high_price": 809.45, "last_price": 791.34, "low_price": 791.34, "month": "06", "start_price": 809.19, "total_price": 11315548, "volume": 21426, "volume_price": 123971, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.67, "per": 22.32}, {"date": "20120611", "market": "KOSDAQ", "name": "반도체", "compare": 16.21, "fluc_ratio": 2.05, "high_price": 807.92, "last_price": 807.55, "low_price": 802.05, "month": "06", "start_price": 803.36, "total_price": 11547289, "volume": 17098, "volume_price": 96473, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.7, "per": 22.78}, {"date": "20120612", "market": "KOSDAQ", "name": "반도체", "compare": 0.27, "fluc_ratio": 0.03, "high_price": 808.17, "last_price": 807.82, "low_price": 795.27, "month": "06", "start_price": 795.42, "total_price": 11551291, "volume": 16282, "volume_price": 88284, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.7, "per": 22.79}, {"date": "20120613", "market": "KOSDAQ", "name": "반도체", "compare": 4.59, "fluc_ratio": 0.57, "high_price": 818.79, "last_price": 812.41, "low_price": 809.76, "month": "06", "start_price": 818.74, "total_price": 11617970, "volume": 22989, "volume_price": 145818, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.71, "per": 23}, {"date": "20120614", "market": "KOSDAQ", "name": "반도체", "compare": 2.29, "fluc_ratio": 0.28, "high_price": 816.41, "last_price": 814.7, "low_price": 810.11, "month": "06", "start_price": 811.07, "total_price": 11651559, "volume": 20141, "volume_price": 112418, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.72, "per": 23.06}, {"date": "20120615", "market": "KOSDAQ", "name": "반도체", "compare": -15.38, "fluc_ratio": -1.89, "high_price": 818.7, "last_price": 799.32, "low_price": 799.32, "month": "06", "start_price": 818.7, "total_price": 11431530, "volume": 19569, "volume_price": 115662, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.68, "per": 22.62}, {"date": "20120618", "market": "KOSDAQ", "name": "반도체", "compare": 17.06, "fluc_ratio": 2.13, "high_price": 817.69, "last_price": 816.38, "low_price": 814.9, "month": "06", "start_price": 815.52, "total_price": 11675569, "volume": 18698, "volume_price": 102653, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.72, "per": 23.11}, {"date": "20120619", "market": "KOSDAQ", "name": "반도체", "compare": 13.46, "fluc_ratio": 1.65, "high_price": 830.04, "last_price": 829.84, "low_price": 815.38, "month": "06", "start_price": 815.73, "total_price": 11868056, "volume": 23365, "volume_price": 156505, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.75, "per": 23.49}, {"date": "20120620", "market": "KOSDAQ", "name": "반도체", "compare": 17.6, "fluc_ratio": 2.12, "high_price": 848.51, "last_price": 847.44, "low_price": 837.19, "month": "06", "start_price": 839.77, "total_price": 12119748, "volume": 29134, "volume_price": 195272, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.78, "per": 23.99}, {"date": "20120621", "market": "KOSDAQ", "name": "반도체", "compare": 2.65, "fluc_ratio": 0.31, "high_price": 857.16, "last_price": 850.09, "low_price": 846.2, "month": "06", "start_price": 848.25, "total_price": 12157677, "volume": 27475, "volume_price": 178607, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.79, "per": 24.06}, {"date": "20120622", "market": "KOSDAQ", "name": "반도체", "compare": -1.53, "fluc_ratio": -0.18, "high_price": 849.49, "last_price": 848.56, "low_price": 836.17, "month": "06", "start_price": 837.67, "total_price": 12136661, "volume": 33980, "volume_price": 138954, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.79, "per": 24.02}, {"date": "20120625", "market": "KOSDAQ", "name": "반도체", "compare": -6.17, "fluc_ratio": -0.73, "high_price": 855.36, "last_price": 842.39, "low_price": 841.5, "month": "06", "start_price": 854.8, "total_price": 12048458, "volume": 29872, "volume_price": 129980, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.77, "per": 23.84}, {"date": "20120626", "market": "KOSDAQ", "name": "반도체", "compare": -6.19, "fluc_ratio": -0.73, "high_price": 841.38, "last_price": 836.2, "low_price": 834.41, "month": "06", "start_price": 837.03, "total_price": 11959908, "volume": 40562, "volume_price": 122559, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.76, "per": 23.66}, {"date": "20120627", "market": "KOSDAQ", "name": "반도체", "compare": -5.56, "fluc_ratio": -0.66, "high_price": 840.9, "last_price": 830.64, "low_price": 824.32, "month": "06", "start_price": 840.9, "total_price": 11880348, "volume": 36784, "volume_price": 111807, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.75, "per": 23.5}, {"date": "20120628", "market": "KOSDAQ", "name": "반도체", "compare": 7.5, "fluc_ratio": 0.9, "high_price": 840.65, "last_price": 838.14, "low_price": 832.89, "month": "06", "start_price": 836.08, "total_price": 11987619, "volume": 36566, "volume_price": 137100, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.76, "per": 23.72}, {"date": "20120629", "market": "KOSDAQ", "name": "반도체", "compare": 5.25, "fluc_ratio": 0.63, "high_price": 844.21, "last_price": 843.39, "low_price": 835.55, "month": "06", "start_price": 837.19, "total_price": 12062745, "volume": 26310, "volume_price": 104771, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.77, "per": 23.87}, {"date": "20120702", "market": "KOSDAQ", "name": "반도체", "compare": -1.04, "fluc_ratio": -0.12, "high_price": 852.65, "last_price": 842.35, "low_price": 842.35, "month": "07", "start_price": 852.49, "total_price": 12049028, "volume": 23634, "volume_price": 105116, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.77, "per": 23.85}, {"date": "20120703", "market": "KOSDAQ", "name": "반도체", "compare": 10.47, "fluc_ratio": 1.24, "high_price": 856.53, "last_price": 852.82, "low_price": 847.02, "month": "07", "start_price": 847.83, "total_price": 12198768, "volume": 39242, "volume_price": 181996, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.79, "per": 24.14}, {"date": "20120704", "market": "KOSDAQ", "name": "반도체", "compare": 3.85, "fluc_ratio": 0.45, "high_price": 861.53, "last_price": 856.67, "low_price": 851.94, "month": "07", "start_price": 859.47, "total_price": 12253933, "volume": 39973, "volume_price": 215442, "year": "2012", "dividend_ratio": 0.65, "pbr": 1.8, "per": 24.25}, {"date": "20120705", "market": "KOSDAQ", "name": "반도체", "compare": -2.74, "fluc_ratio": -0.32, "high_price": 860.82, "last_price": 853.93, "low_price": 853.93, "month": "07", "start_price": 858.8, "total_price": 12210795, "volume": 34453, "volume_price": 164811, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.8, "per": 24.55}, {"date": "20120706", "market": "KOSDAQ", "name": "반도체", "compare": -1.45, "fluc_ratio": -0.17, "high_price": 859.42, "last_price": 852.48, "low_price": 851.72, "month": "07", "start_price": 857.75, "total_price": 12190512, "volume": 31924, "volume_price": 137463, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.79, "per": 24.51}, {"date": "20120709", "market": "KOSDAQ", "name": "반도체", "compare": -4.31, "fluc_ratio": -0.51, "high_price": 856.59, "last_price": 848.17, "low_price": 847.92, "month": "07", "start_price": 849.52, "total_price": 12128899, "volume": 32709, "volume_price": 133124, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.78, "per": 24.38}, {"date": "20120710", "market": "KOSDAQ", "name": "반도체", "compare": -2.18, "fluc_ratio": -0.26, "high_price": 853.94, "last_price": 845.99, "low_price": 841.63, "month": "07", "start_price": 851.86, "total_price": 12104639, "volume": 47276, "volume_price": 136184, "year": "2012", "dividend_ratio": 0.66, "pbr": 1.78, "per": 24.4}, {"date": "20120711", "market": "KOSDAQ", "name": "반도체", "compare": -6.95, "fluc_ratio": -0.82, "high_price": 847.52, "last_price": 839.04, "low_price": 834.18, "month": "07", "start_price": 846.53, "total_price": 12005141, "volume": 40285, "volume_price": 196273, "year": "2012", "dividend_ratio": 0.67, "pbr": 1.76, "per": 24.2}, {"date": "20120712", "market": "KOSDAQ", "name": "반도체", "compare": -11.91, "fluc_ratio": -1.42, "high_price": 846.2, "last_price": 827.13, "low_price": 827.13, "month": "07", "start_price": 841.7, "total_price": 11835057, "volume": 36860, "volume_price": 182354, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.74, "per": 23.86}, {"date": "20120713", "market": "KOSDAQ", "name": "반도체", "compare": -1.57, "fluc_ratio": -0.19, "high_price": 829.77, "last_price": 825.56, "low_price": 792.7, "month": "07", "start_price": 828.22, "total_price": 11813457, "volume": 32150, "volume_price": 162973, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.74, "per": 23.81}, {"date": "20120716", "market": "KOSDAQ", "name": "반도체", "compare": -7.98, "fluc_ratio": -0.97, "high_price": 832.35, "last_price": 817.58, "low_price": 817.58, "month": "07", "start_price": 831.9, "total_price": 11699337, "volume": 39477, "volume_price": 160521, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.72, "per": 23.58}, {"date": "20120717", "market": "KOSDAQ", "name": "반도체", "compare": -10.7, "fluc_ratio": -1.31, "high_price": 815.34, "last_price": 806.88, "low_price": 806.88, "month": "07", "start_price": 813.26, "total_price": 11546007, "volume": 34591, "volume_price": 166062, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.7, "per": 23.27}, {"date": "20120718", "market": "KOSDAQ", "name": "반도체", "compare": -20.62, "fluc_ratio": -2.56, "high_price": 814.4, "last_price": 786.26, "low_price": 786.26, "month": "07", "start_price": 810.29, "total_price": 11250918, "volume": 30632, "volume_price": 167711, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.65, "per": 22.67}, {"date": "20120719", "market": "KOSDAQ", "name": "반도체", "compare": 7.55, "fluc_ratio": 0.96, "high_price": 800.16, "last_price": 793.81, "low_price": 792.47, "month": "07", "start_price": 799.06, "total_price": 11363108, "volume": 25538, "volume_price": 132223, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.67, "per": 22.87}, {"date": "20120720", "market": "KOSDAQ", "name": "반도체", "compare": 6.03, "fluc_ratio": 0.76, "high_price": 805.53, "last_price": 799.84, "low_price": 797.54, "month": "07", "start_price": 798.44, "total_price": 11450299, "volume": 22840, "volume_price": 124747, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.68, "per": 23.05}, {"date": "20120723", "market": "KOSDAQ", "name": "반도체", "compare": -22.87, "fluc_ratio": -2.86, "high_price": 788.56, "last_price": 776.97, "low_price": 773.67, "month": "07", "start_price": 788.46, "total_price": 11123010, "volume": 23872, "volume_price": 127148, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.63, "per": 22.39}, {"date": "20120724", "market": "KOSDAQ", "name": "반도체", "compare": -8.91, "fluc_ratio": -1.15, "high_price": 777.09, "last_price": 768.06, "low_price": 761.17, "month": "07", "start_price": 771.64, "total_price": 10995489, "volume": 20366, "volume_price": 115976, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.61, "per": 22.13}, {"date": "20120725", "market": "KOSDAQ", "name": "반도체", "compare": -33.75, "fluc_ratio": -4.39, "high_price": 754.66, "last_price": 734.31, "low_price": 734.31, "month": "07", "start_price": 752.42, "total_price": 10511847, "volume": 25478, "volume_price": 126988, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.54, "per": 21.16}, {"date": "20120726", "market": "KOSDAQ", "name": "반도체", "compare": 3.18, "fluc_ratio": 0.43, "high_price": 741.68, "last_price": 737.49, "low_price": 731.3, "month": "07", "start_price": 739.9, "total_price": 10557637, "volume": 18785, "volume_price": 117309, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.55, "per": 21.25}, {"date": "20120727", "market": "KOSDAQ", "name": "반도체", "compare": 22.22, "fluc_ratio": 3.01, "high_price": 759.89, "last_price": 759.71, "low_price": 749.82, "month": "07", "start_price": 751.23, "total_price": 10876094, "volume": 17862, "volume_price": 115126, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.6, "per": 21.89}, {"date": "20120730", "market": "KOSDAQ", "name": "반도체", "compare": -1.61, "fluc_ratio": -0.21, "high_price": 770.14, "last_price": 758.1, "low_price": 758.09, "month": "07", "start_price": 767.67, "total_price": 10853366, "volume": 23455, "volume_price": 92748, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.59, "per": 21.84}, {"date": "20120731", "market": "KOSDAQ", "name": "반도체", "compare": 11.21, "fluc_ratio": 1.48, "high_price": 769.31, "last_price": 769.31, "low_price": 757.53, "month": "07", "start_price": 759.06, "total_price": 11014208, "volume": 22129, "volume_price": 99634, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.62, "per": 22.17}, {"date": "20120801", "market": "KOSDAQ", "name": "반도체", "compare": -1.15, "fluc_ratio": -0.15, "high_price": 771.21, "last_price": 768.16, "low_price": 765.84, "month": "08", "start_price": 769.04, "total_price": 11619153, "volume": 21343, "volume_price": 100920, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.7, "per": 23.3}, {"date": "20120802", "market": "KOSDAQ", "name": "반도체", "compare": -7.17, "fluc_ratio": -0.93, "high_price": 771.03, "last_price": 760.99, "low_price": 759.99, "month": "08", "start_price": 769.84, "total_price": 11510355, "volume": 15807, "volume_price": 87242, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.68, "per": 23.09}, {"date": "20120803", "market": "KOSDAQ", "name": "반도체", "compare": -9.37, "fluc_ratio": -1.23, "high_price": 759.53, "last_price": 751.62, "low_price": 751.62, "month": "08", "start_price": 754.28, "total_price": 11368546, "volume": 12601, "volume_price": 70211, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.66, "per": 22.8}, {"date": "20120806", "market": "KOSDAQ", "name": "반도체", "compare": 11.35, "fluc_ratio": 1.51, "high_price": 766.89, "last_price": 762.97, "low_price": 762.13, "month": "08", "start_price": 763.48, "total_price": 11540544, "volume": 14543, "volume_price": 87041, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.69, "per": 23.15}, {"date": "20120807", "market": "KOSDAQ", "name": "반도체", "compare": 1.27, "fluc_ratio": 0.17, "high_price": 767.47, "last_price": 764.24, "low_price": 763.9, "month": "08", "start_price": 765.68, "total_price": 11564329, "volume": 13897, "volume_price": 99387, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.69, "per": 23.19}, {"date": "20120808", "market": "KOSDAQ", "name": "반도체", "compare": 9.51, "fluc_ratio": 1.24, "high_price": 777.42, "last_price": 773.75, "low_price": 769.27, "month": "08", "start_price": 769.27, "total_price": 11707922, "volume": 19832, "volume_price": 127650, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.71, "per": 23.48}, {"date": "20120809", "market": "KOSDAQ", "name": "반도체", "compare": 7.49, "fluc_ratio": 0.97, "high_price": 782.26, "last_price": 781.24, "low_price": 776.36, "month": "08", "start_price": 777.68, "total_price": 11819576, "volume": 19781, "volume_price": 139264, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.72, "per": 23.28}, {"date": "20120810", "market": "KOSDAQ", "name": "반도체", "compare": 2.63, "fluc_ratio": 0.34, "high_price": 788.84, "last_price": 783.87, "low_price": 781.76, "month": "08", "start_price": 783.93, "total_price": 11858475, "volume": 26090, "volume_price": 168045, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.73, "per": 23.36}, {"date": "20120813", "market": "KOSDAQ", "name": "반도체", "compare": 3.74, "fluc_ratio": 0.48, "high_price": 790.79, "last_price": 787.61, "low_price": 784.95, "month": "08", "start_price": 787.91, "total_price": 11915567, "volume": 35211, "volume_price": 146428, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.73, "per": 23.47}, {"date": "20120814", "market": "KOSDAQ", "name": "반도체", "compare": 3.75, "fluc_ratio": 0.48, "high_price": 793.19, "last_price": 791.36, "low_price": 787.41, "month": "08", "start_price": 790.3, "total_price": 11972531, "volume": 29969, "volume_price": 143103, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.74, "per": 23.58}, {"date": "20120816", "market": "KOSDAQ", "name": "반도체", "compare": 6.44, "fluc_ratio": 0.81, "high_price": 797.8, "last_price": 797.8, "low_price": 789.04, "month": "08", "start_price": 792.22, "total_price": 12070077, "volume": 29009, "volume_price": 156574, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.76, "per": 23.77}, {"date": "20120817", "market": "KOSDAQ", "name": "반도체", "compare": 3.97, "fluc_ratio": 0.5, "high_price": 804.29, "last_price": 801.77, "low_price": 799.51, "month": "08", "start_price": 802.86, "total_price": 12131659, "volume": 22076, "volume_price": 148422, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.77, "per": 23.89}, {"date": "20120820", "market": "KOSDAQ", "name": "반도체", "compare": 0.74, "fluc_ratio": 0.09, "high_price": 808.01, "last_price": 802.51, "low_price": 801.27, "month": "08", "start_price": 806.31, "total_price": 12142075, "volume": 22182, "volume_price": 135488, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.77, "per": 23.91}, {"date": "20120821", "market": "KOSDAQ", "name": "반도체", "compare": -0.61, "fluc_ratio": -0.08, "high_price": 806.85, "last_price": 801.9, "low_price": 801.9, "month": "08", "start_price": 805.12, "total_price": 12133233, "volume": 26366, "volume_price": 156119, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.77, "per": 23.89}, {"date": "20120822", "market": "KOSDAQ", "name": "반도체", "compare": -4.62, "fluc_ratio": -0.58, "high_price": 807.7, "last_price": 797.28, "low_price": 796.51, "month": "08", "start_price": 805.07, "total_price": 12067520, "volume": 31784, "volume_price": 168379, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.76, "per": 23.74}, {"date": "20120823", "market": "KOSDAQ", "name": "반도체", "compare": 2.2, "fluc_ratio": 0.28, "high_price": 803.04, "last_price": 799.48, "low_price": 797.17, "month": "08", "start_price": 798.7, "total_price": 12114400, "volume": 27900, "volume_price": 172938, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.76, "per": 23.81}, {"date": "20120824", "market": "KOSDAQ", "name": "반도체", "compare": -9.23, "fluc_ratio": -1.15, "high_price": 796.09, "last_price": 790.25, "low_price": 787.87, "month": "08", "start_price": 795.59, "total_price": 11974673, "volume": 28626, "volume_price": 149181, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.74, "per": 23.53}, {"date": "20120827", "market": "KOSDAQ", "name": "반도체", "compare": -14.85, "fluc_ratio": -1.88, "high_price": 784.94, "last_price": 775.4, "low_price": 773.91, "month": "08", "start_price": 783.04, "total_price": 11749586, "volume": 28886, "volume_price": 169507, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.71, "per": 23.09}, {"date": "20120828", "market": "KOSDAQ", "name": "반도체", "compare": 11.97, "fluc_ratio": 1.54, "high_price": 787.38, "last_price": 787.37, "low_price": 780.6, "month": "08", "start_price": 780.83, "total_price": 11930886, "volume": 30442, "volume_price": 196785, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.73, "per": 23.45}, {"date": "20120829", "market": "KOSDAQ", "name": "반도체", "compare": 8.08, "fluc_ratio": 1.03, "high_price": 796.38, "last_price": 795.45, "low_price": 788.27, "month": "08", "start_price": 790.71, "total_price": 12053398, "volume": 26684, "volume_price": 170896, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.75, "per": 23.69}, {"date": "20120830", "market": "KOSDAQ", "name": "반도체", "compare": -7.34, "fluc_ratio": -0.92, "high_price": 796.9, "last_price": 788.11, "low_price": 787.53, "month": "08", "start_price": 796.19, "total_price": 11937089, "volume": 33446, "volume_price": 158730, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.73, "per": 23.65}, {"date": "20120831", "market": "KOSDAQ", "name": "반도체", "compare": 10.24, "fluc_ratio": 1.3, "high_price": 799.08, "last_price": 798.35, "low_price": 788.65, "month": "08", "start_price": 789.42, "total_price": 12092303, "volume": 26719, "volume_price": 175067, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.76, "per": 23.96}, {"date": "20120903", "market": "KOSDAQ", "name": "반도체", "compare": 3.24, "fluc_ratio": 0.41, "high_price": 805.95, "last_price": 801.59, "low_price": 797.46, "month": "09", "start_price": 805.51, "total_price": 12141661, "volume": 25133, "volume_price": 174438, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.76, "per": 24.06}, {"date": "20120904", "market": "KOSDAQ", "name": "반도체", "compare": -4.4, "fluc_ratio": -0.55, "high_price": 807.15, "last_price": 797.19, "low_price": 795.54, "month": "09", "start_price": 803.95, "total_price": 12074980, "volume": 26711, "volume_price": 187006, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.75, "per": 23.93}, {"date": "20120905", "market": "KOSDAQ", "name": "반도체", "compare": -5.08, "fluc_ratio": -0.64, "high_price": 801.35, "last_price": 792.11, "low_price": 790.28, "month": "09", "start_price": 798.44, "total_price": 11997950, "volume": 23973, "volume_price": 165897, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.74, "per": 23.77}, {"date": "20120906", "market": "KOSDAQ", "name": "반도체", "compare": 4.91, "fluc_ratio": 0.62, "high_price": 802.34, "last_price": 797.02, "low_price": 794.51, "month": "09", "start_price": 796.8, "total_price": 12072235, "volume": 22742, "volume_price": 183037, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.75, "per": 23.92}, {"date": "20120907", "market": "KOSDAQ", "name": "반도체", "compare": 7.44, "fluc_ratio": 0.93, "high_price": 808, "last_price": 804.46, "low_price": 802.44, "month": "09", "start_price": 807.96, "total_price": 12185258, "volume": 23233, "volume_price": 174871, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.77, "per": 24.14}, {"date": "20120910", "market": "KOSDAQ", "name": "반도체", "compare": -2.68, "fluc_ratio": -0.33, "high_price": 809.27, "last_price": 801.78, "low_price": 801.78, "month": "09", "start_price": 808.52, "total_price": 12144991, "volume": 20986, "volume_price": 140998, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.76, "per": 24.06}, {"date": "20120911", "market": "KOSDAQ", "name": "반도체", "compare": 1.01, "fluc_ratio": 0.13, "high_price": 805.55, "last_price": 802.79, "low_price": 798.82, "month": "09", "start_price": 803.95, "total_price": 12153320, "volume": 44606, "volume_price": 174108, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.76, "per": 24.21}, {"date": "20120912", "market": "KOSDAQ", "name": "반도체", "compare": 6.53, "fluc_ratio": 0.81, "high_price": 810.07, "last_price": 809.32, "low_price": 804.11, "month": "09", "start_price": 806.53, "total_price": 12251990, "volume": 46848, "volume_price": 197064, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.77, "per": 26.08}, {"date": "20120913", "market": "KOSDAQ", "name": "반도체", "compare": 9.87, "fluc_ratio": 1.22, "high_price": 819.19, "last_price": 819.19, "low_price": 812.07, "month": "09", "start_price": 813.79, "total_price": 12402194, "volume": 43492, "volume_price": 228295, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.8, "per": 26.4}, {"date": "20120914", "market": "KOSDAQ", "name": "반도체", "compare": -2.76, "fluc_ratio": -0.34, "high_price": 830.43, "last_price": 816.43, "low_price": 815.1, "month": "09", "start_price": 830.23, "total_price": 12359364, "volume": 47753, "volume_price": 249395, "year": "2012", "dividend_ratio": 0.68, "pbr": 1.79, "per": 26.31}, {"date": "20120917", "market": "KOSDAQ", "name": "반도체", "compare": -7.41, "fluc_ratio": -0.91, "high_price": 818.61, "last_price": 809.02, "low_price": 807.59, "month": "09", "start_price": 818.42, "total_price": 12248079, "volume": 31330, "volume_price": 184974, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.77, "per": 26.06}, {"date": "20120918", "market": "KOSDAQ", "name": "반도체", "compare": 4.37, "fluc_ratio": 0.54, "high_price": 814.24, "last_price": 813.39, "low_price": 805.68, "month": "09", "start_price": 810.83, "total_price": 12314591, "volume": 29479, "volume_price": 179139, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.78, "per": 26.2}, {"date": "20120919", "market": "KOSDAQ", "name": "반도체", "compare": -1.61, "fluc_ratio": -0.2, "high_price": 815.97, "last_price": 811.78, "low_price": 810.66, "month": "09", "start_price": 815.45, "total_price": 12291177, "volume": 34779, "volume_price": 179536, "year": "2012", "dividend_ratio": 0.69, "pbr": 1.78, "per": 26.15}, {"date": "20120920", "market": "KOSDAQ", "name": "반도체", "compare": -12.63, "fluc_ratio": -1.56, "high_price": 814.52, "last_price": 799.15, "low_price": 797.87, "month": "09", "start_price": 812.29, "total_price": 12099978, "volume": 35239, "volume_price": 220141, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.75, "per": 25.75}, {"date": "20120921", "market": "KOSDAQ", "name": "반도체", "compare": -5.32, "fluc_ratio": -0.67, "high_price": 806.01, "last_price": 793.83, "low_price": 791.84, "month": "09", "start_price": 804.44, "total_price": 12018879, "volume": 31330, "volume_price": 194449, "year": "2012", "dividend_ratio": 0.7, "pbr": 1.74, "per": 25.57}, {"date": "20120924", "market": "KOSDAQ", "name": "반도체", "compare": -6.94, "fluc_ratio": -0.87, "high_price": 793.7, "last_price": 786.89, "low_price": 784.55, "month": "09", "start_price": 793.25, "total_price": 11916188, "volume": 23611, "volume_price": 150974, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.72, "per": 25.34}, {"date": "20120925", "market": "KOSDAQ", "name": "반도체", "compare": -9.57, "fluc_ratio": -1.22, "high_price": 785.86, "last_price": 777.32, "low_price": 777.21, "month": "09", "start_price": 784.77, "total_price": 11770543, "volume": 27775, "volume_price": 156606, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.7, "per": 25.03}, {"date": "20120926", "market": "KOSDAQ", "name": "반도체", "compare": -4.72, "fluc_ratio": -0.61, "high_price": 782.03, "last_price": 772.6, "low_price": 772.47, "month": "09", "start_price": 774.44, "total_price": 11699088, "volume": 25476, "volume_price": 164697, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.69, "per": 24.88}, {"date": "20120927", "market": "KOSDAQ", "name": "반도체", "compare": -1.89, "fluc_ratio": -0.24, "high_price": 777.21, "last_price": 770.71, "low_price": 761.83, "month": "09", "start_price": 771.01, "total_price": 11671254, "volume": 22866, "volume_price": 143486, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.69, "per": 24.82}, {"date": "20120928", "market": "KOSDAQ", "name": "반도체", "compare": 7.45, "fluc_ratio": 0.97, "high_price": 780.02, "last_price": 778.16, "low_price": 775.97, "month": "09", "start_price": 779.71, "total_price": 11783956, "volume": 19467, "volume_price": 124140, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.71, "per": 25.06}, {"date": "20121002", "market": "KOSDAQ", "name": "반도체", "compare": -1.36, "fluc_ratio": -0.17, "high_price": 781.76, "last_price": 776.8, "low_price": 776.51, "month": "10", "start_price": 779.22, "total_price": 11762369, "volume": 19717, "volume_price": 109942, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.7, "per": 25.02}, {"date": "20121004", "market": "KOSDAQ", "name": "반도체", "compare": 4.07, "fluc_ratio": 0.52, "high_price": 782.76, "last_price": 780.87, "low_price": 778.4, "month": "10", "start_price": 779.21, "total_price": 11824081, "volume": 22793, "volume_price": 134924, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.71, "per": 25.16}, {"date": "20121005", "market": "KOSDAQ", "name": "반도체", "compare": 9.74, "fluc_ratio": 1.25, "high_price": 792.04, "last_price": 790.61, "low_price": 784.53, "month": "10", "start_price": 786.35, "total_price": 11972821, "volume": 28555, "volume_price": 195072, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.73, "per": 25.48}, {"date": "20121008", "market": "KOSDAQ", "name": "반도체", "compare": -7.61, "fluc_ratio": -0.96, "high_price": 793.77, "last_price": 783, "low_price": 782.13, "month": "10", "start_price": 793.77, "total_price": 11857580, "volume": 25451, "volume_price": 151012, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.72, "per": 25.23}, {"date": "20121009", "market": "KOSDAQ", "name": "반도체", "compare": -0.06, "fluc_ratio": -0.01, "high_price": 791.43, "last_price": 782.94, "low_price": 781.89, "month": "10", "start_price": 784.82, "total_price": 11861109, "volume": 26198, "volume_price": 164280, "year": "2012", "dividend_ratio": 0.71, "pbr": 1.72, "per": 25.27}, {"date": "20121010", "market": "KOSDAQ", "name": "반도체", "compare": -13.25, "fluc_ratio": -1.69, "high_price": 778.26, "last_price": 769.69, "low_price": 769.58, "month": "10", "start_price": 778.24, "total_price": 11659892, "volume": 32866, "volume_price": 162292, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.69, "per": 24.84}, {"date": "20121011", "market": "KOSDAQ", "name": "반도체", "compare": 4.12, "fluc_ratio": 0.54, "high_price": 777.59, "last_price": 773.81, "low_price": 767.1, "month": "10", "start_price": 769.11, "total_price": 11723258, "volume": 30456, "volume_price": 151274, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.7, "per": 24.98}, {"date": "20121012", "market": "KOSDAQ", "name": "반도체", "compare": 0.48, "fluc_ratio": 0.06, "high_price": 778.47, "last_price": 774.29, "low_price": 771.74, "month": "10", "start_price": 777.17, "total_price": 11730878, "volume": 26804, "volume_price": 125015, "year": "2012", "dividend_ratio": 0.72, "pbr": 1.7, "per": 24.99}, {"date": "20121015", "market": "KOSDAQ", "name": "반도체", "compare": -25.03, "fluc_ratio": -3.23, "high_price": 777.22, "last_price": 749.26, "low_price": 745.52, "month": "10", "start_price": 776.83, "total_price": 11351270, "volume": 34236, "volume_price": 194913, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.64, "per": 24.18}, {"date": "20121016", "market": "KOSDAQ", "name": "반도체", "compare": 9.54, "fluc_ratio": 1.27, "high_price": 759.34, "last_price": 758.8, "low_price": 746.47, "month": "10", "start_price": 756.42, "total_price": 11496580, "volume": 23854, "volume_price": 138279, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.66, "per": 24.49}, {"date": "20121017", "market": "KOSDAQ", "name": "반도체", "compare": 3.61, "fluc_ratio": 0.48, "high_price": 770.28, "last_price": 762.41, "low_price": 761.72, "month": "10", "start_price": 764.56, "total_price": 11553193, "volume": 31599, "volume_price": 161357, "year": "2012", "dividend_ratio": 0.73, "pbr": 1.67, "per": 24.61}, {"date": "20121018", "market": "KOSDAQ", "name": "반도체", "compare": -12.17, "fluc_ratio": -1.6, "high_price": 766.41, "last_price": 750.24, "low_price": 748.72, "month": "10", "start_price": 764.86, "total_price": 11369273, "volume": 24727, "volume_price": 142268, "year": "2012", "dividend_ratio": 0.74, "pbr": 1.64, "per": 24.22}, {"date": "20121019", "market": "KOSDAQ", "name": "반도체", "compare": -0.49, "fluc_ratio": -0.07, "high_price": 756.66, "last_price": 749.75, "low_price": 742.46, "month": "10", "start_price": 749.81, "total_price": 11367762, "volume": 21184, "volume_price": 119204, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.64, "per": 24.18}, {"date": "20121022", "market": "KOSDAQ", "name": "반도체", "compare": -1.59, "fluc_ratio": -0.21, "high_price": 748.96, "last_price": 748.16, "low_price": 737.16, "month": "10", "start_price": 738.69, "total_price": 11343491, "volume": 17783, "volume_price": 107001, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.64, "per": 24.13}, {"date": "20121023", "market": "KOSDAQ", "name": "반도체", "compare": -0.8, "fluc_ratio": -0.11, "high_price": 753.17, "last_price": 747.36, "low_price": 746.87, "month": "10", "start_price": 749.3, "total_price": 11332508, "volume": 22701, "volume_price": 136363, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.64, "per": 24.11}, {"date": "20121024", "market": "KOSDAQ", "name": "반도체", "compare": 1.19, "fluc_ratio": 0.16, "high_price": 748.55, "last_price": 748.55, "low_price": 738.98, "month": "10", "start_price": 739.5, "total_price": 11351624, "volume": 25087, "volume_price": 143453, "year": "2012", "dividend_ratio": 0.75, "pbr": 1.64, "per": 24.15}, {"date": "20121025", "market": "KOSDAQ", "name": "반도체", "compare": -10.01, "fluc_ratio": -1.34, "high_price": 750.83, "last_price": 738.54, "low_price": 736.95, "month": "10", "start_price": 748.54, "total_price": 11199164, "volume": 43582, "volume_price": 242102, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.62, "per": 23.82}, {"date": "20121026", "market": "KOSDAQ", "name": "반도체", "compare": -20.7, "fluc_ratio": -2.8, "high_price": 739.82, "last_price": 717.84, "low_price": 715.56, "month": "10", "start_price": 739.82, "total_price": 10899050, "volume": 27892, "volume_price": 178588, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.57, "per": 23.15}, {"date": "20121029", "market": "KOSDAQ", "name": "반도체", "compare": -16.6, "fluc_ratio": -2.31, "high_price": 727.52, "last_price": 701.24, "low_price": 700.35, "month": "10", "start_price": 722.12, "total_price": 10648489, "volume": 20422, "volume_price": 136147, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.54, "per": 22.62}, {"date": "20121030", "market": "KOSDAQ", "name": "반도체", "compare": 4.54, "fluc_ratio": 0.65, "high_price": 711.25, "last_price": 705.78, "low_price": 698.16, "month": "10", "start_price": 698.16, "total_price": 10721098, "volume": 22451, "volume_price": 130707, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.55, "per": 22.75}, {"date": "20121031", "market": "KOSDAQ", "name": "반도체", "compare": 6.97, "fluc_ratio": 0.99, "high_price": 717.75, "last_price": 712.75, "low_price": 710.98, "month": "10", "start_price": 710.98, "total_price": 10826999, "volume": 20081, "volume_price": 127023, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.56, "per": 22.97}, {"date": "20121101", "market": "KOSDAQ", "name": "반도체", "compare": -4.89, "fluc_ratio": -0.69, "high_price": 714.57, "last_price": 707.86, "low_price": 704.76, "month": "11", "start_price": 714.5, "total_price": 10752059, "volume": 15553, "volume_price": 109725, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.55, "per": 22.82}, {"date": "20121102", "market": "KOSDAQ", "name": "반도체", "compare": 8.24, "fluc_ratio": 1.16, "high_price": 719.7, "last_price": 716.1, "low_price": 711.14, "month": "11", "start_price": 716.85, "total_price": 10877174, "volume": 20952, "volume_price": 151144, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.57, "per": 23.08}, {"date": "20121105", "market": "KOSDAQ", "name": "반도체", "compare": -1.59, "fluc_ratio": -0.22, "high_price": 715.53, "last_price": 714.51, "low_price": 710.73, "month": "11", "start_price": 713.37, "total_price": 10853615, "volume": 18930, "volume_price": 127409, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.57, "per": 23.03}, {"date": "20121106", "market": "KOSDAQ", "name": "반도체", "compare": 6.42, "fluc_ratio": 0.9, "high_price": 720.93, "last_price": 720.93, "low_price": 715.39, "month": "11", "start_price": 717.3, "total_price": 10950159, "volume": 26926, "volume_price": 143739, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.58, "per": 23.24}, {"date": "20121107", "market": "KOSDAQ", "name": "반도체", "compare": 0.39, "fluc_ratio": 0.05, "high_price": 724.49, "last_price": 721.32, "low_price": 717.23, "month": "11", "start_price": 724.17, "total_price": 10953361, "volume": 20470, "volume_price": 122498, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.58, "per": 23.38}, {"date": "20121108", "market": "KOSDAQ", "name": "반도체", "compare": -4.94, "fluc_ratio": -0.68, "high_price": 716.38, "last_price": 716.38, "low_price": 708.71, "month": "11", "start_price": 708.81, "total_price": 10899207, "volume": 23201, "volume_price": 132905, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.57, "per": 23.22}, {"date": "20121109", "market": "KOSDAQ", "name": "반도체", "compare": 3.3, "fluc_ratio": 0.46, "high_price": 720.04, "last_price": 719.68, "low_price": 702.69, "month": "11", "start_price": 712.76, "total_price": 10951097, "volume": 25918, "volume_price": 149397, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.57, "per": 23.32}, {"date": "20121112", "market": "KOSDAQ", "name": "반도체", "compare": 1.61, "fluc_ratio": 0.22, "high_price": 726.74, "last_price": 721.29, "low_price": 721.29, "month": "11", "start_price": 722.68, "total_price": 10976114, "volume": 26573, "volume_price": 170542, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.58, "per": 23.37}, {"date": "20121113", "market": "KOSDAQ", "name": "반도체", "compare": -2.53, "fluc_ratio": -0.35, "high_price": 728.59, "last_price": 718.76, "low_price": 713.9, "month": "11", "start_price": 725.35, "total_price": 10937893, "volume": 33118, "volume_price": 230348, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.57, "per": 23.29}, {"date": "20121114", "market": "KOSDAQ", "name": "반도체", "compare": -3.74, "fluc_ratio": -0.52, "high_price": 723.43, "last_price": 715.02, "low_price": 711.15, "month": "11", "start_price": 721.3, "total_price": 10881012, "volume": 33927, "volume_price": 240465, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.56, "per": 23.17}, {"date": "20121115", "market": "KOSDAQ", "name": "반도체", "compare": -9.61, "fluc_ratio": -1.34, "high_price": 714.88, "last_price": 705.41, "low_price": 700.7, "month": "11", "start_price": 706.26, "total_price": 10735703, "volume": 31363, "volume_price": 212400, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.54, "per": 22.86}, {"date": "20121116", "market": "KOSDAQ", "name": "반도체", "compare": -18.27, "fluc_ratio": -2.59, "high_price": 710.06, "last_price": 687.14, "low_price": 684.81, "month": "11", "start_price": 706.35, "total_price": 10486365, "volume": 28437, "volume_price": 191157, "year": "2012", "dividend_ratio": 0.81, "pbr": 1.5, "per": 22.25}, {"date": "20121119", "market": "KOSDAQ", "name": "반도체", "compare": 13.81, "fluc_ratio": 2.01, "high_price": 703.71, "last_price": 700.95, "low_price": 693.46, "month": "11", "start_price": 693.54, "total_price": 10697205, "volume": 20745, "volume_price": 173838, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.53, "per": 22.45}, {"date": "20121120", "market": "KOSDAQ", "name": "반도체", "compare": 3.46, "fluc_ratio": 0.49, "high_price": 713.44, "last_price": 704.41, "low_price": 701.72, "month": "11", "start_price": 711.03, "total_price": 10751258, "volume": 21626, "volume_price": 162613, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.53, "per": 22.56}, {"date": "20121121", "market": "KOSDAQ", "name": "반도체", "compare": -8.7, "fluc_ratio": -1.24, "high_price": 708.29, "last_price": 695.71, "low_price": 695.71, "month": "11", "start_price": 706.03, "total_price": 10618032, "volume": 19265, "volume_price": 141986, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.51, "per": 22.28}, {"date": "20121122", "market": "KOSDAQ", "name": "반도체", "compare": 20.4, "fluc_ratio": 2.93, "high_price": 716.44, "last_price": 716.11, "low_price": 703.78, "month": "11", "start_price": 703.86, "total_price": 10927543, "volume": 32394, "volume_price": 216448, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.56, "per": 22.94}, {"date": "20121123", "market": "KOSDAQ", "name": "반도체", "compare": -5.04, "fluc_ratio": -0.7, "high_price": 718.89, "last_price": 711.07, "low_price": 705.38, "month": "11", "start_price": 718.28, "total_price": 10850836, "volume": 21672, "volume_price": 152262, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.55, "per": 22.77}, {"date": "20121126", "market": "KOSDAQ", "name": "반도체", "compare": -0.86, "fluc_ratio": -0.12, "high_price": 716.37, "last_price": 710.21, "low_price": 710, "month": "11", "start_price": 716.37, "total_price": 10843657, "volume": 21790, "volume_price": 151934, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.55, "per": 22.75}, {"date": "20121127", "market": "KOSDAQ", "name": "반도체", "compare": -2.66, "fluc_ratio": -0.37, "high_price": 717.7, "last_price": 707.55, "low_price": 706.9, "month": "11", "start_price": 713.51, "total_price": 10810612, "volume": 24206, "volume_price": 155875, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.54, "per": 22.65}, {"date": "20121128", "market": "KOSDAQ", "name": "반도체", "compare": 0.35, "fluc_ratio": 0.05, "high_price": 708.33, "last_price": 707.9, "low_price": 702.35, "month": "11", "start_price": 707.07, "total_price": 10816102, "volume": 18875, "volume_price": 116292, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.54, "per": 21.23}, {"date": "20121129", "market": "KOSDAQ", "name": "반도체", "compare": 8.04, "fluc_ratio": 1.14, "high_price": 717.08, "last_price": 715.94, "low_price": 712.88, "month": "11", "start_price": 714.02, "total_price": 10938610, "volume": 18830, "volume_price": 136793, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.56, "per": 21.48}, {"date": "20121130", "market": "KOSDAQ", "name": "반도체", "compare": -3.46, "fluc_ratio": -0.48, "high_price": 718.45, "last_price": 712.48, "low_price": 710.96, "month": "11", "start_price": 717.43, "total_price": 10887900, "volume": 20791, "volume_price": 118841, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.55, "per": 21.37}, {"date": "20121203", "market": "KOSDAQ", "name": "반도체", "compare": -0.85, "fluc_ratio": -0.12, "high_price": 717.45, "last_price": 711.63, "low_price": 710.79, "month": "12", "start_price": 713.69, "total_price": 10876162, "volume": 21420, "volume_price": 122198, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.55, "per": 21.34}, {"date": "20121204", "market": "KOSDAQ", "name": "반도체", "compare": 13.67, "fluc_ratio": 1.92, "high_price": 725.3, "last_price": 725.3, "low_price": 711.77, "month": "12", "start_price": 711.77, "total_price": 11086271, "volume": 20819, "volume_price": 146407, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.58, "per": 21.75}, {"date": "20121205", "market": "KOSDAQ", "name": "반도체", "compare": -2.47, "fluc_ratio": -0.34, "high_price": 729.01, "last_price": 722.83, "low_price": 716.8, "month": "12", "start_price": 727.49, "total_price": 11048877, "volume": 25605, "volume_price": 172539, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.58, "per": 21.68}, {"date": "20121206", "market": "KOSDAQ", "name": "반도체", "compare": -11.15, "fluc_ratio": -1.54, "high_price": 725.74, "last_price": 711.68, "low_price": 710.44, "month": "12", "start_price": 724.65, "total_price": 10886538, "volume": 26479, "volume_price": 156102, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.55, "per": 21.33}, {"date": "20121207", "market": "KOSDAQ", "name": "반도체", "compare": 11.35, "fluc_ratio": 1.59, "high_price": 726.16, "last_price": 723.03, "low_price": 710.46, "month": "12", "start_price": 717.29, "total_price": 11060055, "volume": 30097, "volume_price": 193064, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.58, "per": 21.67}, {"date": "20121210", "market": "KOSDAQ", "name": "반도체", "compare": 5.93, "fluc_ratio": 0.82, "high_price": 729.78, "last_price": 728.96, "low_price": 723.43, "month": "12", "start_price": 726.27, "total_price": 11149014, "volume": 24235, "volume_price": 147566, "year": "2012", "dividend_ratio": 0.76, "pbr": 1.59, "per": 21.85}, {"date": "20121211", "market": "KOSDAQ", "name": "반도체", "compare": -9.01, "fluc_ratio": -1.24, "high_price": 732.39, "last_price": 719.95, "low_price": 719.31, "month": "12", "start_price": 730.98, "total_price": 11010548, "volume": 21838, "volume_price": 135368, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.57, "per": 21.58}, {"date": "20121212", "market": "KOSDAQ", "name": "반도체", "compare": -1.16, "fluc_ratio": -0.16, "high_price": 724.33, "last_price": 718.79, "low_price": 717.45, "month": "12", "start_price": 724.2, "total_price": 10992918, "volume": 16524, "volume_price": 108455, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.57, "per": 21.54}, {"date": "20121213", "market": "KOSDAQ", "name": "반도체", "compare": 6.79, "fluc_ratio": 0.94, "high_price": 725.58, "last_price": 725.58, "low_price": 719.7, "month": "12", "start_price": 719.7, "total_price": 11098942, "volume": 18860, "volume_price": 139277, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.58, "per": 21.75}, {"date": "20121214", "market": "KOSDAQ", "name": "반도체", "compare": 2.16, "fluc_ratio": 0.3, "high_price": 730.87, "last_price": 727.74, "low_price": 725, "month": "12", "start_price": 725.61, "total_price": 11135179, "volume": 27747, "volume_price": 162992, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.59, "per": 21.8}, {"date": "20121217", "market": "KOSDAQ", "name": "반도체", "compare": -8.36, "fluc_ratio": -1.15, "high_price": 730.66, "last_price": 719.38, "low_price": 719.38, "month": "12", "start_price": 729.73, "total_price": 11007375, "volume": 20217, "volume_price": 118454, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.57, "per": 21.55}, {"date": "20121218", "market": "KOSDAQ", "name": "반도체", "compare": -5.58, "fluc_ratio": -0.78, "high_price": 724.5, "last_price": 713.8, "low_price": 710.04, "month": "12", "start_price": 723.14, "total_price": 10921661, "volume": 23440, "volume_price": 126394, "year": "2012", "dividend_ratio": 0.78, "pbr": 1.56, "per": 22.82}, {"date": "20121220", "market": "KOSDAQ", "name": "반도체", "compare": -9.73, "fluc_ratio": -1.36, "high_price": 718.45, "last_price": 704.07, "low_price": 704.07, "month": "12", "start_price": 717.37, "total_price": 10773552, "volume": 21228, "volume_price": 115652, "year": "2012", "dividend_ratio": 0.79, "pbr": 1.53, "per": 22.51}, {"date": "20121221", "market": "KOSDAQ", "name": "반도체", "compare": -6.11, "fluc_ratio": -0.87, "high_price": 708.91, "last_price": 697.96, "low_price": 694.54, "month": "12", "start_price": 706.39, "total_price": 10681709, "volume": 17925, "volume_price": 112959, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.52, "per": 22.3}, {"date": "20121224", "market": "KOSDAQ", "name": "반도체", "compare": 1.61, "fluc_ratio": 0.23, "high_price": 703.33, "last_price": 699.57, "low_price": 698.01, "month": "12", "start_price": 698.89, "total_price": 10708360, "volume": 17334, "volume_price": 106805, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.52, "per": 22.34}, {"date": "20121226", "market": "KOSDAQ", "name": "반도체", "compare": -4.27, "fluc_ratio": -0.61, "high_price": 706.8, "last_price": 695.3, "low_price": 695.3, "month": "12", "start_price": 703.55, "total_price": 10643572, "volume": 17085, "volume_price": 100908, "year": "2012", "dividend_ratio": 0.8, "pbr": 1.51, "per": 22.21}, {"date": "20121227", "market": "KOSDAQ", "name": "반도체", "compare": 17.98, "fluc_ratio": 2.59, "high_price": 713.28, "last_price": 713.28, "low_price": 696.49, "month": "12", "start_price": 696.58, "total_price": 10996236, "volume": 18748, "volume_price": 127032, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.55, "per": 22.77}, {"date": "20121228", "market": "KOSDAQ", "name": "반도체", "compare": 8.63, "fluc_ratio": 1.21, "high_price": 722.39, "last_price": 721.91, "low_price": 714.39, "month": "12", "start_price": 715.45, "total_price": 11129161, "volume": 18285, "volume_price": 110459, "year": "2012", "dividend_ratio": 0.77, "pbr": 1.58, "per": 22.94}, {"date": "20130102", "market": "KOSDAQ", "name": "반도체", "compare": 8.37, "fluc_ratio": 1.16, "high_price": 730.77, "last_price": 730.28, "low_price": 726.04, "month": "01", "start_price": 729.57, "total_price": 11258548, "volume": 19626, "volume_price": 131886, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.6, "per": 23.21}, {"date": "20130103", "market": "KOSDAQ", "name": "반도체", "compare": 9.45, "fluc_ratio": 1.29, "high_price": 740.82, "last_price": 739.73, "low_price": 732.33, "month": "01", "start_price": 737.34, "total_price": 11402729, "volume": 27682, "volume_price": 227754, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.62, "per": 23.51}, {"date": "20130104", "market": "KOSDAQ", "name": "반도체", "compare": 12.05, "fluc_ratio": 1.63, "high_price": 751.78, "last_price": 751.78, "low_price": 738.32, "month": "01", "start_price": 743.19, "total_price": 11590069, "volume": 27235, "volume_price": 204169, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.65, "per": 23.89}, {"date": "20130107", "market": "KOSDAQ", "name": "반도체", "compare": 5.05, "fluc_ratio": 0.67, "high_price": 760.17, "last_price": 756.83, "low_price": 754.3, "month": "01", "start_price": 756.09, "total_price": 11666085, "volume": 28349, "volume_price": 180646, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.66, "per": 24.06}, {"date": "20130108", "market": "KOSDAQ", "name": "반도체", "compare": 2.32, "fluc_ratio": 0.31, "high_price": 761.53, "last_price": 759.15, "low_price": 756.65, "month": "01", "start_price": 757.63, "total_price": 11735864, "volume": 26630, "volume_price": 184423, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.66, "per": 24.13}, {"date": "20130109", "market": "KOSDAQ", "name": "반도체", "compare": 11.39, "fluc_ratio": 1.5, "high_price": 772.83, "last_price": 770.54, "low_price": 760.8, "month": "01", "start_price": 760.8, "total_price": 11911615, "volume": 29843, "volume_price": 230058, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.69, "per": 24.49}, {"date": "20130110", "market": "KOSDAQ", "name": "반도체", "compare": 9.69, "fluc_ratio": 1.26, "high_price": 780.58, "last_price": 780.23, "low_price": 770.72, "month": "01", "start_price": 775.33, "total_price": 12061035, "volume": 32547, "volume_price": 223173, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.71, "per": 24.8}, {"date": "20130111", "market": "KOSDAQ", "name": "반도체", "compare": 4.36, "fluc_ratio": 0.56, "high_price": 787.82, "last_price": 784.59, "low_price": 780.33, "month": "01", "start_price": 784.43, "total_price": 12134454, "volume": 47596, "volume_price": 259918, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.72, "per": 23.36}, {"date": "20130114", "market": "KOSDAQ", "name": "반도체", "compare": -8.88, "fluc_ratio": -1.13, "high_price": 786.77, "last_price": 775.71, "low_price": 775.65, "month": "01", "start_price": 786.04, "total_price": 11996883, "volume": 36594, "volume_price": 206817, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.7, "per": 23.09}, {"date": "20130115", "market": "KOSDAQ", "name": "반도체", "compare": -17.24, "fluc_ratio": -2.22, "high_price": 777.97, "last_price": 758.47, "low_price": 758.47, "month": "01", "start_price": 777.76, "total_price": 11738059, "volume": 30748, "volume_price": 192748, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.66, "per": 22.53}, {"date": "20130116", "market": "KOSDAQ", "name": "반도체", "compare": -12.85, "fluc_ratio": -1.69, "high_price": 762.27, "last_price": 745.62, "low_price": 745.62, "month": "01", "start_price": 758.48, "total_price": 11539749, "volume": 25187, "volume_price": 161222, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.64, "per": 22.15}, {"date": "20130117", "market": "KOSDAQ", "name": "반도체", "compare": 6.42, "fluc_ratio": 0.86, "high_price": 752.24, "last_price": 752.04, "low_price": 744.09, "month": "01", "start_price": 750.78, "total_price": 11641488, "volume": 26837, "volume_price": 149634, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.65, "per": 22.34}, {"date": "20130118", "market": "KOSDAQ", "name": "반도체", "compare": 17.13, "fluc_ratio": 2.28, "high_price": 769.17, "last_price": 769.17, "low_price": 757.71, "month": "01", "start_price": 758.27, "total_price": 11906794, "volume": 31940, "volume_price": 205602, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.69, "per": 22.85}, {"date": "20130121", "market": "KOSDAQ", "name": "반도체", "compare": 6.13, "fluc_ratio": 0.8, "high_price": 776.42, "last_price": 775.3, "low_price": 771.95, "month": "01", "start_price": 773.39, "total_price": 12001896, "volume": 33981, "volume_price": 219500, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.7, "per": 23.02}, {"date": "20130122", "market": "KOSDAQ", "name": "반도체", "compare": 0.04, "fluc_ratio": 0.01, "high_price": 776.57, "last_price": 775.34, "low_price": 768.4, "month": "01", "start_price": 775.98, "total_price": 12011150, "volume": 26554, "volume_price": 169531, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.7, "per": 23.02}, {"date": "20130123", "market": "KOSDAQ", "name": "반도체", "compare": 1.38, "fluc_ratio": 0.18, "high_price": 784.77, "last_price": 776.72, "low_price": 776.27, "month": "01", "start_price": 778.62, "total_price": 12032744, "volume": 43020, "volume_price": 264134, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.7, "per": 23.07}, {"date": "20130124", "market": "KOSDAQ", "name": "반도체", "compare": -9.96, "fluc_ratio": -1.28, "high_price": 778.83, "last_price": 766.76, "low_price": 766.76, "month": "01", "start_price": 778.83, "total_price": 11878589, "volume": 38149, "volume_price": 220505, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.68, "per": 22.77}, {"date": "20130125", "market": "KOSDAQ", "name": "반도체", "compare": -3.84, "fluc_ratio": -0.5, "high_price": 775.61, "last_price": 762.92, "low_price": 753.3, "month": "01", "start_price": 773.26, "total_price": 11819314, "volume": 26875, "volume_price": 179165, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.67, "per": 22.66}, {"date": "20130128", "market": "KOSDAQ", "name": "반도체", "compare": -9.21, "fluc_ratio": -1.21, "high_price": 762.99, "last_price": 753.71, "low_price": 752.3, "month": "01", "start_price": 762.92, "total_price": 11676611, "volume": 21598, "volume_price": 134157, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.65, "per": 22.39}, {"date": "20130129", "market": "KOSDAQ", "name": "반도체", "compare": 6.5, "fluc_ratio": 0.86, "high_price": 761.23, "last_price": 760.21, "low_price": 755.45, "month": "01", "start_price": 758.47, "total_price": 11795509, "volume": 28843, "volume_price": 158833, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.67, "per": 22.7}, {"date": "20130130", "market": "KOSDAQ", "name": "반도체", "compare": -14.34, "fluc_ratio": -1.89, "high_price": 762.69, "last_price": 745.87, "low_price": 745.87, "month": "01", "start_price": 762.05, "total_price": 11572833, "volume": 26731, "volume_price": 165036, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.64, "per": 22.27}, {"date": "20130131", "market": "KOSDAQ", "name": "반도체", "compare": 4.18, "fluc_ratio": 0.56, "high_price": 751.36, "last_price": 750.05, "low_price": 745.87, "month": "01", "start_price": 746.43, "total_price": 11637934, "volume": 23605, "volume_price": 131950, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.65, "per": 19.07}, {"date": "20130201", "market": "KOSDAQ", "name": "반도체", "compare": -3.39, "fluc_ratio": -0.45, "high_price": 750.77, "last_price": 746.66, "low_price": 737, "month": "02", "start_price": 749.91, "total_price": 11585147, "volume": 22893, "volume_price": 130468, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.64, "per": 19.73}, {"date": "20130204", "market": "KOSDAQ", "name": "반도체", "compare": -16.97, "fluc_ratio": -2.27, "high_price": 750.25, "last_price": 729.69, "low_price": 729.69, "month": "02", "start_price": 750.03, "total_price": 11323732, "volume": 20233, "volume_price": 137328, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.6, "per": 19.28}, {"date": "20130205", "market": "KOSDAQ", "name": "반도체", "compare": 1.46, "fluc_ratio": 0.2, "high_price": 732.3, "last_price": 731.15, "low_price": 723.37, "month": "02", "start_price": 725.07, "total_price": 11499873, "volume": 36877, "volume_price": 211031, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.6, "per": 19.32}, {"date": "20130206", "market": "KOSDAQ", "name": "반도체", "compare": 13.92, "fluc_ratio": 1.9, "high_price": 745.7, "last_price": 745.07, "low_price": 736.15, "month": "02", "start_price": 736.41, "total_price": 11718737, "volume": 30934, "volume_price": 185965, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.65, "per": 19.43}, {"date": "20130207", "market": "KOSDAQ", "name": "반도체", "compare": 2.09, "fluc_ratio": 0.28, "high_price": 755.9, "last_price": 747.16, "low_price": 746.35, "month": "02", "start_price": 749.02, "total_price": 11751662, "volume": 27723, "volume_price": 206724, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.65, "per": 19.48}, {"date": "20130208", "market": "KOSDAQ", "name": "반도체", "compare": 4.21, "fluc_ratio": 0.56, "high_price": 752.39, "last_price": 751.37, "low_price": 745.46, "month": "02", "start_price": 747.93, "total_price": 11817649, "volume": 22609, "volume_price": 147642, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.66, "per": 19.59}, {"date": "20130212", "market": "KOSDAQ", "name": "반도체", "compare": 1.4, "fluc_ratio": 0.19, "high_price": 759.3, "last_price": 752.77, "low_price": 748.86, "month": "02", "start_price": 754.95, "total_price": 11839786, "volume": 20285, "volume_price": 140890, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.66, "per": 19.63}, {"date": "20130213", "market": "KOSDAQ", "name": "반도체", "compare": 7.89, "fluc_ratio": 1.05, "high_price": 762.14, "last_price": 760.66, "low_price": 755.64, "month": "02", "start_price": 755.94, "total_price": 11963902, "volume": 27515, "volume_price": 186435, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.68, "per": 19.84}, {"date": "20130214", "market": "KOSDAQ", "name": "반도체", "compare": 7.92, "fluc_ratio": 1.04, "high_price": 768.6, "last_price": 768.58, "low_price": 762.09, "month": "02", "start_price": 763.52, "total_price": 12088483, "volume": 26389, "volume_price": 188733, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.7, "per": 20.04}, {"date": "20130215", "market": "KOSDAQ", "name": "반도체", "compare": 6.64, "fluc_ratio": 0.86, "high_price": 776.43, "last_price": 775.22, "low_price": 769.78, "month": "02", "start_price": 770.08, "total_price": 12192953, "volume": 24607, "volume_price": 189334, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.71, "per": 20.21}, {"date": "20130218", "market": "KOSDAQ", "name": "반도체", "compare": 7.53, "fluc_ratio": 0.97, "high_price": 782.99, "last_price": 782.75, "low_price": 776.71, "month": "02", "start_price": 777.7, "total_price": 12312061, "volume": 23007, "volume_price": 176265, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.73, "per": 20.42}, {"date": "20130219", "market": "KOSDAQ", "name": "반도체", "compare": 17.34, "fluc_ratio": 2.22, "high_price": 800.09, "last_price": 800.09, "low_price": 784.03, "month": "02", "start_price": 784.3, "total_price": 12584871, "volume": 31954, "volume_price": 290632, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.77, "per": 20.87}, {"date": "20130220", "market": "KOSDAQ", "name": "반도체", "compare": 4.81, "fluc_ratio": 0.6, "high_price": 807.66, "last_price": 804.9, "low_price": 802.54, "month": "02", "start_price": 803.87, "total_price": 12660510, "volume": 35578, "volume_price": 255500, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.78, "per": 20.99}, {"date": "20130221", "market": "KOSDAQ", "name": "반도체", "compare": -9.23, "fluc_ratio": -1.15, "high_price": 805.45, "last_price": 795.67, "low_price": 795.14, "month": "02", "start_price": 802, "total_price": 12515420, "volume": 33704, "volume_price": 251148, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.76, "per": 20.75}, {"date": "20130222", "market": "KOSDAQ", "name": "반도체", "compare": 3.96, "fluc_ratio": 0.5, "high_price": 801.54, "last_price": 799.63, "low_price": 794.18, "month": "02", "start_price": 794.51, "total_price": 12585836, "volume": 28080, "volume_price": 197128, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.77, "per": 20.84}, {"date": "20130225", "market": "KOSDAQ", "name": "반도체", "compare": -4.71, "fluc_ratio": -0.59, "high_price": 805.13, "last_price": 794.92, "low_price": 794.91, "month": "02", "start_price": 804, "total_price": 12511709, "volume": 25354, "volume_price": 202116, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.75, "per": 21.46}, {"date": "20130226", "market": "KOSDAQ", "name": "반도체", "compare": -0.35, "fluc_ratio": -0.04, "high_price": 795.86, "last_price": 794.57, "low_price": 789.16, "month": "02", "start_price": 790.53, "total_price": 12506377, "volume": 25449, "volume_price": 167615, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.75, "per": 21.45}, {"date": "20130227", "market": "KOSDAQ", "name": "반도체", "compare": 0.57, "fluc_ratio": 0.07, "high_price": 803.26, "last_price": 795.14, "low_price": 795.14, "month": "02", "start_price": 800.12, "total_price": 12515386, "volume": 24367, "volume_price": 189692, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.75, "per": 21.46}, {"date": "20130228", "market": "KOSDAQ", "name": "반도체", "compare": 1.91, "fluc_ratio": 0.24, "high_price": 803.58, "last_price": 797.05, "low_price": 794.42, "month": "02", "start_price": 802.24, "total_price": 12545375, "volume": 29697, "volume_price": 216266, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.75, "per": 21.52}, {"date": "20130304", "market": "KOSDAQ", "name": "반도체", "compare": 4.84, "fluc_ratio": 0.61, "high_price": 804.16, "last_price": 801.89, "low_price": 799.32, "month": "03", "start_price": 799.83, "total_price": 12621429, "volume": 22495, "volume_price": 176936, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.76, "per": 21.65}, {"date": "20130305", "market": "KOSDAQ", "name": "반도체", "compare": 12.75, "fluc_ratio": 1.59, "high_price": 814.78, "last_price": 814.64, "low_price": 806.83, "month": "03", "start_price": 807.14, "total_price": 12823081, "volume": 30785, "volume_price": 237586, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.79, "per": 22}, {"date": "20130306", "market": "KOSDAQ", "name": "반도체", "compare": 11.03, "fluc_ratio": 1.35, "high_price": 826.29, "last_price": 825.67, "low_price": 817.99, "month": "03", "start_price": 824.33, "total_price": 12996862, "volume": 37873, "volume_price": 295629, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.82, "per": 22.3}, {"date": "20130307", "market": "KOSDAQ", "name": "반도체", "compare": -1.24, "fluc_ratio": -0.15, "high_price": 830.81, "last_price": 824.43, "low_price": 818.79, "month": "03", "start_price": 828.46, "total_price": 13039149, "volume": 50731, "volume_price": 351145, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.81, "per": 22.26}, {"date": "20130308", "market": "KOSDAQ", "name": "반도체", "compare": 4.47, "fluc_ratio": 0.54, "high_price": 830.83, "last_price": 828.9, "low_price": 820.16, "month": "03", "start_price": 826.64, "total_price": 13109687, "volume": 39435, "volume_price": 268429, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.82, "per": 22.1}, {"date": "20130311", "market": "KOSDAQ", "name": "반도체", "compare": -11.52, "fluc_ratio": -1.39, "high_price": 829.76, "last_price": 817.38, "low_price": 808.66, "month": "03", "start_price": 829.69, "total_price": 12929610, "volume": 42659, "volume_price": 274590, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.8, "per": 21.78}, {"date": "20130312", "market": "KOSDAQ", "name": "반도체", "compare": 9.73, "fluc_ratio": 1.19, "high_price": 829.15, "last_price": 827.11, "low_price": 820.17, "month": "03", "start_price": 820.24, "total_price": 13083622, "volume": 46142, "volume_price": 301886, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.82, "per": 22.04}, {"date": "20130313", "market": "KOSDAQ", "name": "반도체", "compare": 10.62, "fluc_ratio": 1.28, "high_price": 840.33, "last_price": 837.73, "low_price": 832.14, "month": "03", "start_price": 832.16, "total_price": 13251611, "volume": 53926, "volume_price": 380998, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.84, "per": 22.32}, {"date": "20130314", "market": "KOSDAQ", "name": "반도체", "compare": 10.23, "fluc_ratio": 1.22, "high_price": 847.96, "last_price": 847.96, "low_price": 834.05, "month": "03", "start_price": 840.84, "total_price": 13413596, "volume": 55422, "volume_price": 359321, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.86, "per": 22.6}, {"date": "20130315", "market": "KOSDAQ", "name": "반도체", "compare": -2.05, "fluc_ratio": -0.24, "high_price": 853.18, "last_price": 845.91, "low_price": 844.82, "month": "03", "start_price": 852.92, "total_price": 13399871, "volume": 56211, "volume_price": 384374, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.86, "per": 22.59}, {"date": "20130318", "market": "KOSDAQ", "name": "반도체", "compare": -32.1, "fluc_ratio": -3.79, "high_price": 846.1, "last_price": 813.81, "low_price": 813.81, "month": "03", "start_price": 844.93, "total_price": 12891157, "volume": 46349, "volume_price": 322974, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.79, "per": 21.74}, {"date": "20130319", "market": "KOSDAQ", "name": "반도체", "compare": 21.91, "fluc_ratio": 2.69, "high_price": 835.72, "last_price": 835.72, "low_price": 823.13, "month": "03", "start_price": 823.13, "total_price": 13238103, "volume": 52995, "volume_price": 335123, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.83, "per": 22.33}, {"date": "20130320", "market": "KOSDAQ", "name": "반도체", "compare": -10.66, "fluc_ratio": -1.28, "high_price": 837.88, "last_price": 825.06, "low_price": 819.31, "month": "03", "start_price": 836.26, "total_price": 13068653, "volume": 42648, "volume_price": 280774, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.81, "per": 21.41}, {"date": "20130321", "market": "KOSDAQ", "name": "반도체", "compare": -3.47, "fluc_ratio": -0.42, "high_price": 835.87, "last_price": 821.59, "low_price": 821.29, "month": "03", "start_price": 832.61, "total_price": 13023629, "volume": 44420, "volume_price": 280288, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.8, "per": 21.35}, {"date": "20130322", "market": "KOSDAQ", "name": "반도체", "compare": 13.66, "fluc_ratio": 1.66, "high_price": 835.25, "last_price": 835.25, "low_price": 820.2, "month": "03", "start_price": 822.4, "total_price": 13240243, "volume": 34833, "volume_price": 228243, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.83, "per": 21.7}, {"date": "20130325", "market": "KOSDAQ", "name": "반도체", "compare": 3.53, "fluc_ratio": 0.42, "high_price": 844.53, "last_price": 838.78, "low_price": 836.48, "month": "03", "start_price": 842.67, "total_price": 13296714, "volume": 39730, "volume_price": 267347, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.84, "per": 21.8}, {"date": "20130326", "market": "KOSDAQ", "name": "반도체", "compare": -3.85, "fluc_ratio": -0.46, "high_price": 842.77, "last_price": 834.93, "low_price": 832.16, "month": "03", "start_price": 839.67, "total_price": 13237117, "volume": 42618, "volume_price": 265841, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.83, "per": 21.7}, {"date": "20130327", "market": "KOSDAQ", "name": "반도체", "compare": -4.48, "fluc_ratio": -0.54, "high_price": 840.28, "last_price": 830.45, "low_price": 825.02, "month": "03", "start_price": 840.15, "total_price": 13166101, "volume": 33779, "volume_price": 232518, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.82, "per": 21.58}, {"date": "20130328", "market": "KOSDAQ", "name": "반도체", "compare": 1.73, "fluc_ratio": 0.21, "high_price": 836.94, "last_price": 832.18, "low_price": 831.24, "month": "03", "start_price": 832.77, "total_price": 13193939, "volume": 33129, "volume_price": 217681, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.82, "per": 21.63}, {"date": "20130329", "market": "KOSDAQ", "name": "반도체", "compare": 2.56, "fluc_ratio": 0.31, "high_price": 840.76, "last_price": 834.74, "low_price": 833.8, "month": "03", "start_price": 838.78, "total_price": 13234474, "volume": 42702, "volume_price": 281727, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.83, "per": 21.69}, {"date": "20130401", "market": "KOSDAQ", "name": "반도체", "compare": -5.29, "fluc_ratio": -0.63, "high_price": 837.89, "last_price": 829.45, "low_price": 827.88, "month": "04", "start_price": 837.88, "total_price": 13150141, "volume": 30802, "volume_price": 204457, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.82, "per": 21.55}, {"date": "20130402", "market": "KOSDAQ", "name": "반도체", "compare": -8.46, "fluc_ratio": -1.02, "high_price": 830.94, "last_price": 820.99, "low_price": 813.94, "month": "04", "start_price": 830.1, "total_price": 13016041, "volume": 39483, "volume_price": 264555, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.8, "per": 21.33}, {"date": "20130403", "market": "KOSDAQ", "name": "반도체", "compare": 16.16, "fluc_ratio": 1.97, "high_price": 837.28, "last_price": 837.15, "low_price": 823.95, "month": "04", "start_price": 828.75, "total_price": 13272642, "volume": 41463, "volume_price": 344287, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.83, "per": 21.76}, {"date": "20130404", "market": "KOSDAQ", "name": "반도체", "compare": -7.08, "fluc_ratio": -0.85, "high_price": 835.85, "last_price": 830.07, "low_price": 804.1, "month": "04", "start_price": 832.14, "total_price": 13168873, "volume": 42642, "volume_price": 326204, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.82, "per": 21.57}, {"date": "20130405", "market": "KOSDAQ", "name": "반도체", "compare": -21.91, "fluc_ratio": -2.64, "high_price": 833.15, "last_price": 808.16, "low_price": 803.75, "month": "04", "start_price": 831.26, "total_price": 12789597, "volume": 30272, "volume_price": 242858, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.77, "per": 20.99}, {"date": "20130408", "market": "KOSDAQ", "name": "반도체", "compare": -26.86, "fluc_ratio": -3.32, "high_price": 812.06, "last_price": 781.3, "low_price": 781.3, "month": "04", "start_price": 805.78, "total_price": 12364767, "volume": 29688, "volume_price": 223864, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.71, "per": 20.29}, {"date": "20130409", "market": "KOSDAQ", "name": "반도체", "compare": 5.91, "fluc_ratio": 0.76, "high_price": 794.92, "last_price": 787.21, "low_price": 766.75, "month": "04", "start_price": 775.6, "total_price": 12460068, "volume": 29644, "volume_price": 226870, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.72, "per": 20.44}, {"date": "20130410", "market": "KOSDAQ", "name": "반도체", "compare": 8.71, "fluc_ratio": 1.11, "high_price": 797.12, "last_price": 795.92, "low_price": 785.36, "month": "04", "start_price": 791.44, "total_price": 12577336, "volume": 18817, "volume_price": 146002, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.74, "per": 20.67}, {"date": "20130411", "market": "KOSDAQ", "name": "반도체", "compare": 17.99, "fluc_ratio": 2.26, "high_price": 814.93, "last_price": 813.91, "low_price": 801.62, "month": "04", "start_price": 805.77, "total_price": 12862547, "volume": 25888, "volume_price": 212165, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.78, "per": 21.14}, {"date": "20130412", "market": "KOSDAQ", "name": "반도체", "compare": -1.69, "fluc_ratio": -0.21, "high_price": 821.13, "last_price": 812.22, "low_price": 810.98, "month": "04", "start_price": 818.86, "total_price": 12837178, "volume": 32570, "volume_price": 217808, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.78, "per": 21.11}, {"date": "20130415", "market": "KOSDAQ", "name": "반도체", "compare": 7.34, "fluc_ratio": 0.9, "high_price": 820.24, "last_price": 819.56, "low_price": 809.87, "month": "04", "start_price": 813.3, "total_price": 12952371, "volume": 26697, "volume_price": 182235, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.8, "per": 21.3}, {"date": "20130416", "market": "KOSDAQ", "name": "반도체", "compare": 5.11, "fluc_ratio": 0.62, "high_price": 824.67, "last_price": 824.67, "low_price": 806.59, "month": "04", "start_price": 806.73, "total_price": 13031754, "volume": 35658, "volume_price": 251694, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.81, "per": 21.44}, {"date": "20130417", "market": "KOSDAQ", "name": "반도체", "compare": 13.09, "fluc_ratio": 1.59, "high_price": 840.46, "last_price": 837.76, "low_price": 831.08, "month": "04", "start_price": 832.8, "total_price": 13233455, "volume": 44812, "volume_price": 338384, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.84, "per": 21.78}, {"date": "20130418", "market": "KOSDAQ", "name": "반도체", "compare": -7.91, "fluc_ratio": -0.94, "high_price": 840.77, "last_price": 829.85, "low_price": 829.85, "month": "04", "start_price": 831.83, "total_price": 13105616, "volume": 36643, "volume_price": 302930, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.82, "per": 21.57}, {"date": "20130419", "market": "KOSDAQ", "name": "반도체", "compare": -10.41, "fluc_ratio": -1.25, "high_price": 833.2, "last_price": 819.44, "low_price": 813.8, "month": "04", "start_price": 831.03, "total_price": 12950252, "volume": 34461, "volume_price": 234850, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.8, "per": 21.3}, {"date": "20130422", "market": "KOSDAQ", "name": "반도체", "compare": 18.33, "fluc_ratio": 2.24, "high_price": 837.77, "last_price": 837.77, "low_price": 823.33, "month": "04", "start_price": 824.84, "total_price": 13240507, "volume": 30973, "volume_price": 235475, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.84, "per": 21.78}, {"date": "20130423", "market": "KOSDAQ", "name": "반도체", "compare": 8.69, "fluc_ratio": 1.04, "high_price": 846.75, "last_price": 846.46, "low_price": 841.05, "month": "04", "start_price": 841.54, "total_price": 13375937, "volume": 33788, "volume_price": 258546, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.86, "per": 22.01}, {"date": "20130424", "market": "KOSDAQ", "name": "반도체", "compare": 12.82, "fluc_ratio": 1.51, "high_price": 860.3, "last_price": 859.28, "low_price": 851.68, "month": "04", "start_price": 854.64, "total_price": 13578662, "volume": 39326, "volume_price": 310462, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.88, "per": 22.37}, {"date": "20130425", "market": "KOSDAQ", "name": "반도체", "compare": -8.11, "fluc_ratio": -0.94, "high_price": 863.73, "last_price": 851.17, "low_price": 850.81, "month": "04", "start_price": 862.14, "total_price": 13448167, "volume": 38751, "volume_price": 281051, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.87, "per": 22.15}, {"date": "20130426", "market": "KOSDAQ", "name": "반도체", "compare": 12.35, "fluc_ratio": 1.45, "high_price": 865.9, "last_price": 863.52, "low_price": 857.75, "month": "04", "start_price": 857.75, "total_price": 13644587, "volume": 35852, "volume_price": 277802, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.89, "per": 22.48}, {"date": "20130429", "market": "KOSDAQ", "name": "반도체", "compare": -2.65, "fluc_ratio": -0.31, "high_price": 866.34, "last_price": 860.87, "low_price": 856.66, "month": "04", "start_price": 866.22, "total_price": 13602631, "volume": 26485, "volume_price": 208609, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.89, "per": 22.41}, {"date": "20130430", "market": "KOSDAQ", "name": "반도체", "compare": -4.04, "fluc_ratio": -0.47, "high_price": 866.46, "last_price": 856.83, "low_price": 855.68, "month": "04", "start_price": 865.4, "total_price": 13539757, "volume": 35759, "volume_price": 263845, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.87, "per": 41.39}, {"date": "20130502", "market": "KOSDAQ", "name": "반도체", "compare": -7.17, "fluc_ratio": -0.84, "high_price": 861.6, "last_price": 849.66, "low_price": 849.62, "month": "05", "start_price": 859.39, "total_price": 13468882, "volume": 28031, "volume_price": 205461, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.85, "per": 38.96}, {"date": "20130503", "market": "KOSDAQ", "name": "반도체", "compare": 11.09, "fluc_ratio": 1.31, "high_price": 861.34, "last_price": 860.75, "low_price": 849.81, "month": "05", "start_price": 856.83, "total_price": 13699332, "volume": 31967, "volume_price": 252521, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.88, "per": 39.47}, {"date": "20130506", "market": "KOSDAQ", "name": "반도체", "compare": -0.14, "fluc_ratio": -0.02, "high_price": 868.64, "last_price": 860.61, "low_price": 860.61, "month": "05", "start_price": 867.43, "total_price": 13696716, "volume": 29302, "volume_price": 218402, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.88, "per": 39.47}, {"date": "20130507", "market": "KOSDAQ", "name": "반도체", "compare": 12.1, "fluc_ratio": 1.41, "high_price": 872.71, "last_price": 872.71, "low_price": 863.6, "month": "05", "start_price": 865.47, "total_price": 13889920, "volume": 30874, "volume_price": 224955, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.9, "per": 40.03}, {"date": "20130508", "market": "KOSDAQ", "name": "반도체", "compare": 0.26, "fluc_ratio": 0.03, "high_price": 876.95, "last_price": 872.97, "low_price": 871.45, "month": "05", "start_price": 876.6, "total_price": 13921632, "volume": 34690, "volume_price": 235406, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.9, "per": 40.04}, {"date": "20130509", "market": "KOSDAQ", "name": "반도체", "compare": 2.69, "fluc_ratio": 0.31, "high_price": 881.43, "last_price": 875.66, "low_price": 874.52, "month": "05", "start_price": 878.66, "total_price": 13964487, "volume": 37756, "volume_price": 299654, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.91, "per": 40.16}, {"date": "20130510", "market": "KOSDAQ", "name": "반도체", "compare": -10.65, "fluc_ratio": -1.22, "high_price": 877.44, "last_price": 865.01, "low_price": 865.01, "month": "05", "start_price": 877.18, "total_price": 13794607, "volume": 42416, "volume_price": 260471, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.89, "per": 39.67}, {"date": "20130513", "market": "KOSDAQ", "name": "반도체", "compare": 3.42, "fluc_ratio": 0.4, "high_price": 877.15, "last_price": 868.43, "low_price": 868.08, "month": "05", "start_price": 871.76, "total_price": 13849151, "volume": 35901, "volume_price": 278579, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.89, "per": 39.83}, {"date": "20130514", "market": "KOSDAQ", "name": "반도체", "compare": -5.87, "fluc_ratio": -0.68, "high_price": 874.89, "last_price": 862.56, "low_price": 850.48, "month": "05", "start_price": 872.99, "total_price": 13755753, "volume": 46760, "volume_price": 348514, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.88, "per": 39.56}, {"date": "20130515", "market": "KOSDAQ", "name": "반도체", "compare": 8.64, "fluc_ratio": 1, "high_price": 874.19, "last_price": 871.2, "low_price": 865.72, "month": "05", "start_price": 865.82, "total_price": 13894022, "volume": 43775, "volume_price": 301351, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.9, "per": 39.96}, {"date": "20130516", "market": "KOSDAQ", "name": "반도체", "compare": 5.56, "fluc_ratio": 0.64, "high_price": 878.91, "last_price": 876.76, "low_price": 872.22, "month": "05", "start_price": 875.01, "total_price": 13985956, "volume": 38384, "volume_price": 319187, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.91, "per": 40.22}, {"date": "20130520", "market": "KOSDAQ", "name": "반도체", "compare": -2.08, "fluc_ratio": -0.24, "high_price": 881.65, "last_price": 874.68, "low_price": 872.95, "month": "05", "start_price": 879.21, "total_price": 13953477, "volume": 29465, "volume_price": 238198, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.91, "per": 40.13}, {"date": "20130521", "market": "KOSDAQ", "name": "반도체", "compare": 15.5, "fluc_ratio": 1.77, "high_price": 890.42, "last_price": 890.18, "low_price": 879.9, "month": "05", "start_price": 880.68, "total_price": 14200797, "volume": 36104, "volume_price": 264916, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.94, "per": 40.84}, {"date": "20130522", "market": "KOSDAQ", "name": "반도체", "compare": 5.56, "fluc_ratio": 0.62, "high_price": 899.14, "last_price": 895.74, "low_price": 893.1, "month": "05", "start_price": 895.82, "total_price": 14289522, "volume": 40304, "volume_price": 311160, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.95, "per": 41.1}, {"date": "20130523", "market": "KOSDAQ", "name": "반도체", "compare": 9.65, "fluc_ratio": 1.08, "high_price": 917.86, "last_price": 905.39, "low_price": 896.83, "month": "05", "start_price": 897.12, "total_price": 14444005, "volume": 71351, "volume_price": 457721, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.98, "per": 41.54}, {"date": "20130524", "market": "KOSDAQ", "name": "반도체", "compare": 10.79, "fluc_ratio": 1.19, "high_price": 916.18, "last_price": 916.18, "low_price": 904.84, "month": "05", "start_price": 913.59, "total_price": 14616146, "volume": 64083, "volume_price": 353547, "year": "2013", "dividend_ratio": 0.63, "pbr": 2.0, "per": 42.04}, {"date": "20130527", "market": "KOSDAQ", "name": "반도체", "compare": 9.05, "fluc_ratio": 0.99, "high_price": 925.23, "last_price": 925.23, "low_price": 916.45, "month": "05", "start_price": 920.86, "total_price": 14760372, "volume": 59976, "volume_price": 320425, "year": "2013", "dividend_ratio": 0.62, "pbr": 2.02, "per": 42.46}, {"date": "20130528", "market": "KOSDAQ", "name": "반도체", "compare": 12.16, "fluc_ratio": 1.31, "high_price": 938.96, "last_price": 937.39, "low_price": 926.25, "month": "05", "start_price": 929.37, "total_price": 14954374, "volume": 56673, "volume_price": 381218, "year": "2013", "dividend_ratio": 0.61, "pbr": 2.05, "per": 43.02}, {"date": "20130529", "market": "KOSDAQ", "name": "반도체", "compare": -4.54, "fluc_ratio": -0.48, "high_price": 943.87, "last_price": 932.85, "low_price": 932.85, "month": "05", "start_price": 942.98, "total_price": 14882085, "volume": 50134, "volume_price": 346891, "year": "2013", "dividend_ratio": 0.62, "pbr": 2.04, "per": 42.81}, {"date": "20130530", "market": "KOSDAQ", "name": "반도체", "compare": -14.66, "fluc_ratio": -1.57, "high_price": 934.03, "last_price": 918.19, "low_price": 916.82, "month": "05", "start_price": 931.95, "total_price": 14648191, "volume": 54874, "volume_price": 367999, "year": "2013", "dividend_ratio": 0.63, "pbr": 2.0, "per": 42.14}, {"date": "20130531", "market": "KOSDAQ", "name": "반도체", "compare": -2.67, "fluc_ratio": -0.29, "high_price": 924.35, "last_price": 915.52, "low_price": 900.76, "month": "05", "start_price": 922.82, "total_price": 14609409, "volume": 46096, "volume_price": 326036, "year": "2013", "dividend_ratio": 0.63, "pbr": 2.0, "per": 42}, {"date": "20130603", "market": "KOSDAQ", "name": "반도체", "compare": -15.15, "fluc_ratio": -1.65, "high_price": 916.36, "last_price": 900.37, "low_price": 900.37, "month": "06", "start_price": 909.82, "total_price": 14367661, "volume": 29890, "volume_price": 199745, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.96, "per": 41.3}, {"date": "20130604", "market": "KOSDAQ", "name": "반도체", "compare": -3.39, "fluc_ratio": -0.38, "high_price": 910.48, "last_price": 896.98, "low_price": 889.18, "month": "06", "start_price": 906.97, "total_price": 14316826, "volume": 40436, "volume_price": 280278, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.96, "per": 41.13}, {"date": "20130605", "market": "KOSDAQ", "name": "반도체", "compare": -20.16, "fluc_ratio": -2.25, "high_price": 897.72, "last_price": 876.82, "low_price": 876.12, "month": "06", "start_price": 896.68, "total_price": 13995004, "volume": 32961, "volume_price": 219523, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.91, "per": 40.2}, {"date": "20130607", "market": "KOSDAQ", "name": "반도체", "compare": -25.31, "fluc_ratio": -2.89, "high_price": 884.86, "last_price": 851.51, "low_price": 846.79, "month": "06", "start_price": 883.24, "total_price": 13591056, "volume": 36043, "volume_price": 270341, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.86, "per": 39.03}, {"date": "20130610", "market": "KOSDAQ", "name": "반도체", "compare": 25.9, "fluc_ratio": 3.04, "high_price": 878.35, "last_price": 877.41, "low_price": 859.17, "month": "06", "start_price": 860.39, "total_price": 14009226, "volume": 24010, "volume_price": 205312, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.91, "per": 40.22}, {"date": "20130611", "market": "KOSDAQ", "name": "반도체", "compare": -4.5, "fluc_ratio": -0.51, "high_price": 878.79, "last_price": 872.91, "low_price": 865.12, "month": "06", "start_price": 878.39, "total_price": 13937374, "volume": 25570, "volume_price": 205214, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.9, "per": 40.01}, {"date": "20130612", "market": "KOSDAQ", "name": "반도체", "compare": -1.88, "fluc_ratio": -0.22, "high_price": 882.46, "last_price": 871.03, "low_price": 865.22, "month": "06", "start_price": 865.25, "total_price": 13907301, "volume": 24727, "volume_price": 189544, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.9, "per": 39.93}, {"date": "20130613", "market": "KOSDAQ", "name": "반도체", "compare": -10.48, "fluc_ratio": -1.2, "high_price": 877.09, "last_price": 860.55, "low_price": 852.17, "month": "06", "start_price": 868.63, "total_price": 13740598, "volume": 24075, "volume_price": 180531, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.88, "per": 39.44}, {"date": "20130614", "market": "KOSDAQ", "name": "반도체", "compare": -17.34, "fluc_ratio": -2.01, "high_price": 871.92, "last_price": 843.21, "low_price": 842.25, "month": "06", "start_price": 870.83, "total_price": 13463630, "volume": 26938, "volume_price": 193334, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.84, "per": 38.64}, {"date": "20130617", "market": "KOSDAQ", "name": "반도체", "compare": -22.77, "fluc_ratio": -2.7, "high_price": 850.74, "last_price": 820.44, "low_price": 808.62, "month": "06", "start_price": 845.73, "total_price": 13100126, "volume": 34542, "volume_price": 217032, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.79, "per": 37.59}, {"date": "20130618", "market": "KOSDAQ", "name": "반도체", "compare": 25.47, "fluc_ratio": 3.1, "high_price": 845.95, "last_price": 845.91, "low_price": 811.25, "month": "06", "start_price": 826.18, "total_price": 13509849, "volume": 27422, "volume_price": 205185, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.85, "per": 38.77}, {"date": "20130619", "market": "KOSDAQ", "name": "반도체", "compare": -0.02, "fluc_ratio": 0, "high_price": 857.93, "last_price": 845.89, "low_price": 845.55, "month": "06", "start_price": 852.21, "total_price": 13509574, "volume": 22626, "volume_price": 191407, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.85, "per": 38.77}, {"date": "20130620", "market": "KOSDAQ", "name": "반도체", "compare": -5.11, "fluc_ratio": -0.6, "high_price": 851.38, "last_price": 840.78, "low_price": 826.38, "month": "06", "start_price": 833.59, "total_price": 13427929, "volume": 24107, "volume_price": 199719, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.83, "per": 38.53}, {"date": "20130621", "market": "KOSDAQ", "name": "반도체", "compare": -7.86, "fluc_ratio": -0.93, "high_price": 832.92, "last_price": 832.92, "low_price": 806.44, "month": "06", "start_price": 819.7, "total_price": 13302476, "volume": 24149, "volume_price": 185840, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.82, "per": 38.17}, {"date": "20130624", "market": "KOSDAQ", "name": "반도체", "compare": -27.34, "fluc_ratio": -3.28, "high_price": 836.64, "last_price": 805.58, "low_price": 805.58, "month": "06", "start_price": 836.53, "total_price": 12865798, "volume": 22187, "volume_price": 186238, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.76, "per": 36.91}, {"date": "20130625", "market": "KOSDAQ", "name": "반도체", "compare": -49.36, "fluc_ratio": -6.13, "high_price": 808.45, "last_price": 756.22, "low_price": 750.89, "month": "06", "start_price": 800.63, "total_price": 12077496, "volume": 35892, "volume_price": 288957, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.65, "per": 34.63}, {"date": "20130626", "market": "KOSDAQ", "name": "반도체", "compare": 17.18, "fluc_ratio": 2.27, "high_price": 783.41, "last_price": 773.4, "low_price": 757.22, "month": "06", "start_price": 775.69, "total_price": 12351821, "volume": 36671, "volume_price": 239673, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.69, "per": 35.42}, {"date": "20130627", "market": "KOSDAQ", "name": "반도체", "compare": 37.7, "fluc_ratio": 4.87, "high_price": 811.68, "last_price": 811.1, "low_price": 787.75, "month": "06", "start_price": 788, "total_price": 12954661, "volume": 31560, "volume_price": 207379, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.77, "per": 37.16}, {"date": "20130628", "market": "KOSDAQ", "name": "반도체", "compare": -0.02, "fluc_ratio": 0, "high_price": 818.24, "last_price": 811.08, "low_price": 803.75, "month": "06", "start_price": 817.56, "total_price": 12950639, "volume": 22854, "volume_price": 159611, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.77, "per": 37.17}, {"date": "20130701", "market": "KOSDAQ", "name": "반도체", "compare": 7.93, "fluc_ratio": 0.98, "high_price": 821.1, "last_price": 819.01, "low_price": 810.8, "month": "07", "start_price": 811.05, "total_price": 13077630, "volume": 19545, "volume_price": 121056, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.79, "per": 37.53}, {"date": "20130702", "market": "KOSDAQ", "name": "반도체", "compare": -15.6, "fluc_ratio": -1.9, "high_price": 826.03, "last_price": 803.41, "low_price": 800.84, "month": "07", "start_price": 824.11, "total_price": 12828694, "volume": 26537, "volume_price": 173102, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.75, "per": 36.81}, {"date": "20130703", "market": "KOSDAQ", "name": "반도체", "compare": -9.25, "fluc_ratio": -1.15, "high_price": 811.23, "last_price": 794.16, "low_price": 793.23, "month": "07", "start_price": 806.83, "total_price": 12680763, "volume": 22139, "volume_price": 163403, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.73, "per": 36.39}, {"date": "20130704", "market": "KOSDAQ", "name": "반도체", "compare": 4.04, "fluc_ratio": 0.51, "high_price": 801.31, "last_price": 798.2, "low_price": 782.58, "month": "07", "start_price": 797.99, "total_price": 12745571, "volume": 20256, "volume_price": 135225, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.74, "per": 36.57}, {"date": "20130705", "market": "KOSDAQ", "name": "반도체", "compare": -8.03, "fluc_ratio": -1.01, "high_price": 806.23, "last_price": 790.17, "low_price": 787.94, "month": "07", "start_price": 804.28, "total_price": 12617254, "volume": 18879, "volume_price": 133006, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.72, "per": 36.2}, {"date": "20130708", "market": "KOSDAQ", "name": "반도체", "compare": -22.94, "fluc_ratio": -2.9, "high_price": 794.15, "last_price": 767.23, "low_price": 767.23, "month": "07", "start_price": 790.78, "total_price": 12251036, "volume": 18943, "volume_price": 135528, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.67, "per": 35.14}, {"date": "20130709", "market": "KOSDAQ", "name": "반도체", "compare": 21.04, "fluc_ratio": 2.74, "high_price": 788.27, "last_price": 788.27, "low_price": 771.86, "month": "07", "start_price": 774.05, "total_price": 12586989, "volume": 17973, "volume_price": 153791, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.72, "per": 36.12}, {"date": "20130710", "market": "KOSDAQ", "name": "반도체", "compare": -10.18, "fluc_ratio": -1.29, "high_price": 794.2, "last_price": 778.09, "low_price": 777.85, "month": "07", "start_price": 791.83, "total_price": 12424505, "volume": 25592, "volume_price": 194611, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.7, "per": 35.65}, {"date": "20130711", "market": "KOSDAQ", "name": "반도체", "compare": 23.33, "fluc_ratio": 3, "high_price": 801.73, "last_price": 801.42, "low_price": 787.62, "month": "07", "start_price": 787.63, "total_price": 12797054, "volume": 24265, "volume_price": 187017, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.75, "per": 36.72}, {"date": "20130712", "market": "KOSDAQ", "name": "반도체", "compare": 5.81, "fluc_ratio": 0.72, "high_price": 810.36, "last_price": 807.23, "low_price": 801.42, "month": "07", "start_price": 807.71, "total_price": 12890508, "volume": 18641, "volume_price": 146455, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.76, "per": 37}, {"date": "20130715", "market": "KOSDAQ", "name": "반도체", "compare": 3.96, "fluc_ratio": 0.49, "high_price": 816.94, "last_price": 811.19, "low_price": 801.17, "month": "07", "start_price": 810.58, "total_price": 12952827, "volume": 22452, "volume_price": 152559, "year": "2013", "dividend_ratio": 0.71, "pbr": 1.77, "per": 37.18}, {"date": "20130716", "market": "KOSDAQ", "name": "반도체", "compare": 17.43, "fluc_ratio": 2.15, "high_price": 831.25, "last_price": 828.62, "low_price": 813.71, "month": "07", "start_price": 816.01, "total_price": 13230922, "volume": 39346, "volume_price": 308103, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.81, "per": 37.99}, {"date": "20130717", "market": "KOSDAQ", "name": "반도체", "compare": 3.71, "fluc_ratio": 0.45, "high_price": 835.82, "last_price": 832.33, "low_price": 827.96, "month": "07", "start_price": 833.56, "total_price": 13290439, "volume": 26441, "volume_price": 213885, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.82, "per": 38.16}, {"date": "20130718", "market": "KOSDAQ", "name": "반도체", "compare": 0.57, "fluc_ratio": 0.07, "high_price": 836.94, "last_price": 832.9, "low_price": 830.95, "month": "07", "start_price": 835.14, "total_price": 13299640, "volume": 22706, "volume_price": 157640, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.82, "per": 38.19}, {"date": "20130719", "market": "KOSDAQ", "name": "반도체", "compare": -1.4, "fluc_ratio": -0.17, "high_price": 842.73, "last_price": 831.5, "low_price": 831.5, "month": "07", "start_price": 840.18, "total_price": 13282676, "volume": 25847, "volume_price": 195316, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.81, "per": 38.11}, {"date": "20130722", "market": "KOSDAQ", "name": "반도체", "compare": -7.77, "fluc_ratio": -0.93, "high_price": 835.61, "last_price": 823.73, "low_price": 823.19, "month": "07", "start_price": 835.16, "total_price": 13158839, "volume": 19236, "volume_price": 145546, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.8, "per": 37.75}, {"date": "20130723", "market": "KOSDAQ", "name": "반도체", "compare": -5.17, "fluc_ratio": -0.63, "high_price": 827.6, "last_price": 818.56, "low_price": 817.87, "month": "07", "start_price": 824.77, "total_price": 13093866, "volume": 18058, "volume_price": 148043, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.79, "per": 37.46}, {"date": "20130724", "market": "KOSDAQ", "name": "반도체", "compare": 2.28, "fluc_ratio": 0.28, "high_price": 824.57, "last_price": 820.84, "low_price": 820.02, "month": "07", "start_price": 821.39, "total_price": 13130447, "volume": 17573, "volume_price": 133615, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.79, "per": 37.57}, {"date": "20130725", "market": "KOSDAQ", "name": "반도체", "compare": -4.71, "fluc_ratio": -0.57, "high_price": 823.8, "last_price": 816.13, "low_price": 815.64, "month": "07", "start_price": 821.69, "total_price": 13055112, "volume": 22865, "volume_price": 172325, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.78, "per": 37.35}, {"date": "20130726", "market": "KOSDAQ", "name": "반도체", "compare": 9.61, "fluc_ratio": 1.18, "high_price": 826.02, "last_price": 825.74, "low_price": 816.92, "month": "07", "start_price": 819.07, "total_price": 13208931, "volume": 21299, "volume_price": 153248, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.8, "per": 37.8}, {"date": "20130729", "market": "KOSDAQ", "name": "반도체", "compare": -5.93, "fluc_ratio": -0.72, "high_price": 831.74, "last_price": 819.81, "low_price": 819.81, "month": "07", "start_price": 831.12, "total_price": 13114084, "volume": 20314, "volume_price": 148586, "year": "2013", "dividend_ratio": 0.7, "pbr": 1.79, "per": 37.52}, {"date": "20130730", "market": "KOSDAQ", "name": "반도체", "compare": 7.4, "fluc_ratio": 0.9, "high_price": 828.43, "last_price": 827.21, "low_price": 822.49, "month": "07", "start_price": 824.07, "total_price": 13232428, "volume": 19157, "volume_price": 149589, "year": "2013", "dividend_ratio": 0.69, "pbr": 1.81, "per": 37.86}, {"date": "20130731", "market": "KOSDAQ", "name": "반도체", "compare": 7.28, "fluc_ratio": 0.88, "high_price": 835.7, "last_price": 834.49, "low_price": 828.39, "month": "07", "start_price": 831.54, "total_price": 13349207, "volume": 20811, "volume_price": 171173, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.82, "per": 40.02}, {"date": "20130801", "market": "KOSDAQ", "name": "반도체", "compare": 0.78, "fluc_ratio": 0.09, "high_price": 840.22, "last_price": 835.27, "low_price": 832.3, "month": "08", "start_price": 837.93, "total_price": 13361569, "volume": 20959, "volume_price": 176931, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.82, "per": 40.05}, {"date": "20130802", "market": "KOSDAQ", "name": "반도체", "compare": 0.45, "fluc_ratio": 0.05, "high_price": 842.3, "last_price": 835.72, "low_price": 832.96, "month": "08", "start_price": 841.84, "total_price": 13368692, "volume": 16655, "volume_price": 123762, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.82, "per": 40.08}, {"date": "20130805", "market": "KOSDAQ", "name": "반도체", "compare": 1.76, "fluc_ratio": 0.21, "high_price": 838.67, "last_price": 837.48, "low_price": 835.59, "month": "08", "start_price": 836.16, "total_price": 13396522, "volume": 13732, "volume_price": 105709, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.82, "per": 40.16}, {"date": "20130806", "market": "KOSDAQ", "name": "반도체", "compare": -14.07, "fluc_ratio": -1.68, "high_price": 838.63, "last_price": 823.41, "low_price": 821.34, "month": "08", "start_price": 838.59, "total_price": 13171414, "volume": 17121, "volume_price": 168508, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.79, "per": 39.48}, {"date": "20130807", "market": "KOSDAQ", "name": "반도체", "compare": -2.84, "fluc_ratio": -0.34, "high_price": 831.4, "last_price": 820.57, "low_price": 820.57, "month": "08", "start_price": 822.83, "total_price": 13125990, "volume": 22292, "volume_price": 173725, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.79, "per": 39.34}, {"date": "20130808", "market": "KOSDAQ", "name": "반도체", "compare": 0.81, "fluc_ratio": 0.1, "high_price": 825.84, "last_price": 821.38, "low_price": 818.62, "month": "08", "start_price": 822.29, "total_price": 13138998, "volume": 21364, "volume_price": 175789, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.79, "per": 39.38}, {"date": "20130809", "market": "KOSDAQ", "name": "반도체", "compare": 2.87, "fluc_ratio": 0.35, "high_price": 828.15, "last_price": 824.25, "low_price": 823.34, "month": "08", "start_price": 826.23, "total_price": 13184910, "volume": 19664, "volume_price": 144078, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.8, "per": 39.52}, {"date": "20130812", "market": "KOSDAQ", "name": "반도체", "compare": -5.27, "fluc_ratio": -0.64, "high_price": 829.41, "last_price": 818.98, "low_price": 815.56, "month": "08", "start_price": 825.36, "total_price": 13100634, "volume": 22823, "volume_price": 163399, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.78, "per": 39.27}, {"date": "20130813", "market": "KOSDAQ", "name": "반도체", "compare": 9.31, "fluc_ratio": 1.14, "high_price": 828.49, "last_price": 828.29, "low_price": 820.13, "month": "08", "start_price": 822.22, "total_price": 13249754, "volume": 23080, "volume_price": 211028, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.8, "per": 39.72}, {"date": "20130814", "market": "KOSDAQ", "name": "반도체", "compare": 17.96, "fluc_ratio": 2.17, "high_price": 847.53, "last_price": 846.25, "low_price": 833.36, "month": "08", "start_price": 833.65, "total_price": 13524285, "volume": 29157, "volume_price": 253435, "year": "2013", "dividend_ratio": 0.63, "pbr": 1.84, "per": 40.93}, {"date": "20130816", "market": "KOSDAQ", "name": "반도체", "compare": -4.13, "fluc_ratio": -0.49, "high_price": 845.43, "last_price": 842.12, "low_price": 835.6, "month": "08", "start_price": 835.81, "total_price": 13458765, "volume": 21382, "volume_price": 143146, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.84, "per": 40.73}, {"date": "20130819", "market": "KOSDAQ", "name": "반도체", "compare": -2.85, "fluc_ratio": -0.34, "high_price": 845.08, "last_price": 839.27, "low_price": 837.99, "month": "08", "start_price": 845.08, "total_price": 13413786, "volume": 21761, "volume_price": 125472, "year": "2013", "dividend_ratio": 0.64, "pbr": 1.83, "per": 40.59}, {"date": "20130820", "market": "KOSDAQ", "name": "반도체", "compare": -12.09, "fluc_ratio": -1.44, "high_price": 851.57, "last_price": 827.18, "low_price": 824.5, "month": "08", "start_price": 838.8, "total_price": 13220375, "volume": 26601, "volume_price": 231439, "year": "2013", "dividend_ratio": 0.65, "pbr": 1.8, "per": 40}, {"date": "20130821", "market": "KOSDAQ", "name": "반도체", "compare": -12.1, "fluc_ratio": -1.46, "high_price": 834.66, "last_price": 815.08, "low_price": 799.02, "month": "08", "start_price": 833.87, "total_price": 13027620, "volume": 36643, "volume_price": 230482, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.78, "per": 39.41}, {"date": "20130822", "market": "KOSDAQ", "name": "반도체", "compare": -27.57, "fluc_ratio": -3.38, "high_price": 803.92, "last_price": 787.51, "low_price": 786.5, "month": "08", "start_price": 802.98, "total_price": 12587220, "volume": 25842, "volume_price": 170073, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.72, "per": 38.06}, {"date": "20130823", "market": "KOSDAQ", "name": "반도체", "compare": 22.54, "fluc_ratio": 2.86, "high_price": 811.56, "last_price": 810.05, "low_price": 798.9, "month": "08", "start_price": 799.25, "total_price": 12947818, "volume": 19316, "volume_price": 128919, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.77, "per": 39.16}, {"date": "20130826", "market": "KOSDAQ", "name": "반도체", "compare": 4.33, "fluc_ratio": 0.53, "high_price": 820.26, "last_price": 814.38, "low_price": 811.99, "month": "08", "start_price": 816.9, "total_price": 13017018, "volume": 18391, "volume_price": 137614, "year": "2013", "dividend_ratio": 0.66, "pbr": 1.78, "per": 39.37}, {"date": "20130827", "market": "KOSDAQ", "name": "반도체", "compare": -13.18, "fluc_ratio": -1.62, "high_price": 817.96, "last_price": 801.2, "low_price": 800.99, "month": "08", "start_price": 813.29, "total_price": 12818729, "volume": 25089, "volume_price": 159028, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.75, "per": 38.73}, {"date": "20130828", "market": "KOSDAQ", "name": "반도체", "compare": -10.98, "fluc_ratio": -1.37, "high_price": 790.22, "last_price": 790.22, "low_price": 778.28, "month": "08", "start_price": 781.79, "total_price": 12642929, "volume": 30127, "volume_price": 293076, "year": "2013", "dividend_ratio": 0.68, "pbr": 1.72, "per": 38.2}, {"date": "20130829", "market": "KOSDAQ", "name": "반도체", "compare": 8.65, "fluc_ratio": 1.09, "high_price": 803.95, "last_price": 798.87, "low_price": 796.05, "month": "08", "start_price": 796.05, "total_price": 12781403, "volume": 31199, "volume_price": 218256, "year": "2013", "dividend_ratio": 0.67, "pbr": 1.74, "per": 38.62}, {"date": "20130830", "market": "KOSDAQ", "name": "반도체", "compare": -3.9, "fluc_ratio": -0.49, "high_price": 804.8, "last_price": 794.97, "low_price": 793.57, "month": "08", "start_price": 803.19, "total_price": 13034892, "volume": 25667, "volume_price": 178954, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.75, "per": 36.61}, {"date": "20130902", "market": "KOSDAQ", "name": "반도체", "compare": 10, "fluc_ratio": 1.26, "high_price": 804.97, "last_price": 804.97, "low_price": 796.65, "month": "09", "start_price": 797.42, "total_price": 13198827, "volume": 19000, "volume_price": 137529, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.77, "per": 37.08}, {"date": "20130903", "market": "KOSDAQ", "name": "반도체", "compare": -0.68, "fluc_ratio": -0.08, "high_price": 810.37, "last_price": 804.29, "low_price": 802.86, "month": "09", "start_price": 809.94, "total_price": 13187789, "volume": 17166, "volume_price": 125154, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.77, "per": 37.05}, {"date": "20130904", "market": "KOSDAQ", "name": "반도체", "compare": -6.17, "fluc_ratio": -0.77, "high_price": 806.68, "last_price": 798.12, "low_price": 796.61, "month": "09", "start_price": 806.05, "total_price": 13086545, "volume": 17311, "volume_price": 133728, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.75, "per": 36.76}, {"date": "20130905", "market": "KOSDAQ", "name": "반도체", "compare": 7.97, "fluc_ratio": 1, "high_price": 808.23, "last_price": 806.09, "low_price": 803.87, "month": "09", "start_price": 805.64, "total_price": 13217205, "volume": 25966, "volume_price": 194048, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.77, "per": 37.13}, {"date": "20130906", "market": "KOSDAQ", "name": "반도체", "compare": -8.62, "fluc_ratio": -1.07, "high_price": 808.39, "last_price": 797.47, "low_price": 796.03, "month": "09", "start_price": 807.39, "total_price": 13075884, "volume": 27261, "volume_price": 183940, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.75, "per": 36.73}, {"date": "20130909", "market": "KOSDAQ", "name": "반도체", "compare": -4.14, "fluc_ratio": -0.52, "high_price": 802.53, "last_price": 793.33, "low_price": 792.1, "month": "09", "start_price": 801.62, "total_price": 13008065, "volume": 20969, "volume_price": 128714, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.74, "per": 36.54}, {"date": "20130910", "market": "KOSDAQ", "name": "반도체", "compare": 1.86, "fluc_ratio": 0.23, "high_price": 799.53, "last_price": 795.19, "low_price": 790.93, "month": "09", "start_price": 797.66, "total_price": 13038865, "volume": 16754, "volume_price": 126341, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.75, "per": 36.62}, {"date": "20130911", "market": "KOSDAQ", "name": "반도체", "compare": 2.91, "fluc_ratio": 0.37, "high_price": 800.45, "last_price": 798.1, "low_price": 794.98, "month": "09", "start_price": 799.42, "total_price": 13086477, "volume": 17722, "volume_price": 146455, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.75, "per": 36.76}, {"date": "20130912", "market": "KOSDAQ", "name": "반도체", "compare": -0.38, "fluc_ratio": -0.05, "high_price": 804.24, "last_price": 797.72, "low_price": 794.56, "month": "09", "start_price": 800.59, "total_price": 13080362, "volume": 17117, "volume_price": 157371, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.75, "per": 36.74}, {"date": "20130913", "market": "KOSDAQ", "name": "반도체", "compare": 0.68, "fluc_ratio": 0.09, "high_price": 800.9, "last_price": 798.4, "low_price": 797.71, "month": "09", "start_price": 798.2, "total_price": 13091545, "volume": 17294, "volume_price": 139873, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.75, "per": 36.77}, {"date": "20130916", "market": "KOSDAQ", "name": "반도체", "compare": -3.38, "fluc_ratio": -0.42, "high_price": 801.01, "last_price": 795.02, "low_price": 795.02, "month": "09", "start_price": 800.96, "total_price": 13037454, "volume": 13679, "volume_price": 101113, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.75, "per": 36.61}, {"date": "20130917", "market": "KOSDAQ", "name": "반도체", "compare": 9.47, "fluc_ratio": 1.19, "high_price": 804.49, "last_price": 804.49, "low_price": 799.21, "month": "09", "start_price": 799.21, "total_price": 13192793, "volume": 13313, "volume_price": 129867, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.77, "per": 37.05}, {"date": "20130923", "market": "KOSDAQ", "name": "반도체", "compare": -0.12, "fluc_ratio": -0.01, "high_price": 810.38, "last_price": 804.37, "low_price": 804.37, "month": "09", "start_price": 807.62, "total_price": 13190758, "volume": 13651, "volume_price": 117992, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.77, "per": 37.05}, {"date": "20130924", "market": "KOSDAQ", "name": "반도체", "compare": 2.38, "fluc_ratio": 0.3, "high_price": 807.38, "last_price": 806.75, "low_price": 800.15, "month": "09", "start_price": 804.27, "total_price": 13229860, "volume": 16500, "volume_price": 143937, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.77, "per": 37.16}, {"date": "20130925", "market": "KOSDAQ", "name": "반도체", "compare": -6.42, "fluc_ratio": -0.8, "high_price": 810.15, "last_price": 800.33, "low_price": 798.69, "month": "09", "start_price": 807.9, "total_price": 13124634, "volume": 14359, "volume_price": 128781, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.76, "per": 36.86}, {"date": "20130926", "market": "KOSDAQ", "name": "반도체", "compare": 10.3, "fluc_ratio": 1.29, "high_price": 812.82, "last_price": 810.63, "low_price": 799.55, "month": "09", "start_price": 800.28, "total_price": 13293419, "volume": 19777, "volume_price": 165202, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.78, "per": 37.34}, {"date": "20130927", "market": "KOSDAQ", "name": "반도체", "compare": 11.57, "fluc_ratio": 1.43, "high_price": 822.84, "last_price": 822.2, "low_price": 814.91, "month": "09", "start_price": 816.03, "total_price": 13483803, "volume": 16592, "volume_price": 132949, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.81, "per": 37.87}, {"date": "20130930", "market": "KOSDAQ", "name": "반도체", "compare": -6.68, "fluc_ratio": -0.81, "high_price": 821.77, "last_price": 815.52, "low_price": 813.15, "month": "09", "start_price": 821.77, "total_price": 13374209, "volume": 22161, "volume_price": 143528, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.79, "per": 37.56}, {"date": "20131001", "market": "KOSDAQ", "name": "반도체", "compare": -7.75, "fluc_ratio": -0.95, "high_price": 818.9, "last_price": 807.77, "low_price": 799.72, "month": "10", "start_price": 815.27, "total_price": 13247021, "volume": 20173, "volume_price": 141161, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.77, "per": 37.2}, {"date": "20131002", "market": "KOSDAQ", "name": "반도체", "compare": 12.33, "fluc_ratio": 1.53, "high_price": 821.16, "last_price": 820.1, "low_price": 816.06, "month": "10", "start_price": 819.31, "total_price": 13449346, "volume": 29969, "volume_price": 218242, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.8, "per": 37.77}, {"date": "20131004", "market": "KOSDAQ", "name": "반도체", "compare": 11.27, "fluc_ratio": 1.37, "high_price": 835.83, "last_price": 831.37, "low_price": 826.14, "month": "10", "start_price": 827.72, "total_price": 13634105, "volume": 37309, "volume_price": 269881, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.83, "per": 38.3}, {"date": "20131007", "market": "KOSDAQ", "name": "반도체", "compare": -4.32, "fluc_ratio": -0.52, "high_price": 834.75, "last_price": 827.05, "low_price": 827.05, "month": "10", "start_price": 834.75, "total_price": 13563293, "volume": 21711, "volume_price": 159240, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.82, "per": 38.1}, {"date": "20131008", "market": "KOSDAQ", "name": "반도체", "compare": -4.18, "fluc_ratio": -0.51, "high_price": 824.79, "last_price": 822.87, "low_price": 816.02, "month": "10", "start_price": 824.66, "total_price": 13633889, "volume": 26913, "volume_price": 208155, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.81, "per": 37.9}, {"date": "20131010", "market": "KOSDAQ", "name": "반도체", "compare": 6.69, "fluc_ratio": 0.81, "high_price": 835.08, "last_price": 829.56, "low_price": 824.61, "month": "10", "start_price": 824.61, "total_price": 13744781, "volume": 36552, "volume_price": 249667, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.83, "per": 37.18}, {"date": "20131011", "market": "KOSDAQ", "name": "반도체", "compare": 11.95, "fluc_ratio": 1.44, "high_price": 844.19, "last_price": 841.51, "low_price": 839.5, "month": "10", "start_price": 840.69, "total_price": 13944967, "volume": 34108, "volume_price": 266945, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.86, "per": 37.7}, {"date": "20131014", "market": "KOSDAQ", "name": "반도체", "compare": -3.25, "fluc_ratio": -0.39, "high_price": 846.1, "last_price": 838.26, "low_price": 838.2, "month": "10", "start_price": 845.61, "total_price": 13891256, "volume": 26845, "volume_price": 186361, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.85, "per": 37.55}, {"date": "20131015", "market": "KOSDAQ", "name": "반도체", "compare": 0.1, "fluc_ratio": 0.01, "high_price": 845.87, "last_price": 838.36, "low_price": 836.71, "month": "10", "start_price": 843.75, "total_price": 13892818, "volume": 35749, "volume_price": 240347, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.85, "per": 37.56}, {"date": "20131016", "market": "KOSDAQ", "name": "반도체", "compare": -1.98, "fluc_ratio": -0.24, "high_price": 846.4, "last_price": 836.38, "low_price": 834.17, "month": "10", "start_price": 841.81, "total_price": 13863961, "volume": 35977, "volume_price": 227952, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.85, "per": 37.47}, {"date": "20131017", "market": "KOSDAQ", "name": "반도체", "compare": -9.96, "fluc_ratio": -1.19, "high_price": 844.72, "last_price": 826.42, "low_price": 823.13, "month": "10", "start_price": 843.49, "total_price": 13698743, "volume": 29700, "volume_price": 219988, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.83, "per": 37.03}, {"date": "20131018", "market": "KOSDAQ", "name": "반도체", "compare": 7.54, "fluc_ratio": 0.91, "high_price": 833.96, "last_price": 833.96, "low_price": 824.88, "month": "10", "start_price": 829.57, "total_price": 13829665, "volume": 28164, "volume_price": 186076, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.84, "per": 37.37}, {"date": "20131021", "market": "KOSDAQ", "name": "반도체", "compare": 5.3, "fluc_ratio": 0.64, "high_price": 841.37, "last_price": 839.26, "low_price": 835.23, "month": "10", "start_price": 839.39, "total_price": 13917540, "volume": 28571, "volume_price": 217856, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.86, "per": 37.61}, {"date": "20131022", "market": "KOSDAQ", "name": "반도체", "compare": 2.04, "fluc_ratio": 0.24, "high_price": 842.81, "last_price": 841.3, "low_price": 837.37, "month": "10", "start_price": 840.29, "total_price": 14040801, "volume": 26455, "volume_price": 181851, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.86, "per": 37.7}, {"date": "20131023", "market": "KOSDAQ", "name": "반도체", "compare": -20.21, "fluc_ratio": -2.4, "high_price": 843.21, "last_price": 821.09, "low_price": 821.09, "month": "10", "start_price": 842.14, "total_price": 13703426, "volume": 29487, "volume_price": 213264, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.82, "per": 36.14}, {"date": "20131024", "market": "KOSDAQ", "name": "반도체", "compare": 8.11, "fluc_ratio": 0.99, "high_price": 829.73, "last_price": 829.2, "low_price": 816.15, "month": "10", "start_price": 819.57, "total_price": 13838807, "volume": 24326, "volume_price": 208883, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.84, "per": 36.5}, {"date": "20131025", "market": "KOSDAQ", "name": "반도체", "compare": 7.18, "fluc_ratio": 0.87, "high_price": 836.92, "last_price": 836.38, "low_price": 827.05, "month": "10", "start_price": 834.36, "total_price": 13958744, "volume": 29455, "volume_price": 216557, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.85, "per": 36.82}, {"date": "20131028", "market": "KOSDAQ", "name": "반도체", "compare": -4.59, "fluc_ratio": -0.55, "high_price": 839.47, "last_price": 831.79, "low_price": 830.41, "month": "10", "start_price": 839.07, "total_price": 13882009, "volume": 24677, "volume_price": 178953, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.84, "per": 36.61}, {"date": "20131029", "market": "KOSDAQ", "name": "반도체", "compare": -3.33, "fluc_ratio": -0.4, "high_price": 835.58, "last_price": 828.46, "low_price": 827.11, "month": "10", "start_price": 833.28, "total_price": 13826452, "volume": 23191, "volume_price": 158126, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.83, "per": 36.47}, {"date": "20131030", "market": "KOSDAQ", "name": "반도체", "compare": 9.21, "fluc_ratio": 1.11, "high_price": 838.58, "last_price": 837.67, "low_price": 829.37, "month": "10", "start_price": 832.2, "total_price": 13980748, "volume": 32512, "volume_price": 256653, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.85, "per": 36.87}, {"date": "20131031", "market": "KOSDAQ", "name": "반도체", "compare": -3.98, "fluc_ratio": -0.48, "high_price": 842, "last_price": 833.69, "low_price": 833.69, "month": "10", "start_price": 838.51, "total_price": 13914412, "volume": 34598, "volume_price": 265710, "year": "2013", "dividend_ratio": 0.73, "pbr": 1.85, "per": 36.7}, {"date": "20131101", "market": "KOSDAQ", "name": "반도체", "compare": 6.54, "fluc_ratio": 0.78, "high_price": 840.64, "last_price": 840.23, "low_price": 836.96, "month": "11", "start_price": 838.37, "total_price": 14023535, "volume": 37301, "volume_price": 227854, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.86, "per": 36.99}, {"date": "20131104", "market": "KOSDAQ", "name": "반도체", "compare": -3.71, "fluc_ratio": -0.44, "high_price": 843.63, "last_price": 836.52, "low_price": 836.52, "month": "11", "start_price": 842.52, "total_price": 13962651, "volume": 28952, "volume_price": 296373, "year": "2013", "dividend_ratio": 0.72, "pbr": 1.85, "per": 36.82}, {"date": "20131105", "market": "KOSDAQ", "name": "반도체", "compare": -16.39, "fluc_ratio": -1.96, "high_price": 839.29, "last_price": 820.13, "low_price": 816.99, "month": "11", "start_price": 839.28, "total_price": 13689122, "volume": 26134, "volume_price": 223412, "year": "2013", "dividend_ratio": 0.74, "pbr": 1.81, "per": 36.09}, {"date": "20131106", "market": "KOSDAQ", "name": "반도체", "compare": -8.08, "fluc_ratio": -0.99, "high_price": 820.81, "last_price": 812.05, "low_price": 811.93, "month": "11", "start_price": 818.26, "total_price": 13554368, "volume": 22026, "volume_price": 206163, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.8, "per": 35.74}, {"date": "20131107", "market": "KOSDAQ", "name": "반도체", "compare": -6.62, "fluc_ratio": -0.82, "high_price": 817.05, "last_price": 805.43, "low_price": 802.12, "month": "11", "start_price": 816.13, "total_price": 13443850, "volume": 25046, "volume_price": 195051, "year": "2013", "dividend_ratio": 0.75, "pbr": 1.78, "per": 35.44}, {"date": "20131108", "market": "KOSDAQ", "name": "반도체", "compare": -16.12, "fluc_ratio": -2, "high_price": 805.11, "last_price": 789.31, "low_price": 788.97, "month": "11", "start_price": 798.48, "total_price": 13174804, "volume": 27389, "volume_price": 209746, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.75, "per": 34.73}, {"date": "20131111", "market": "KOSDAQ", "name": "반도체", "compare": -24.11, "fluc_ratio": -3.05, "high_price": 794.79, "last_price": 765.2, "low_price": 762.27, "month": "11", "start_price": 793.16, "total_price": 12772351, "volume": 26492, "volume_price": 208221, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.69, "per": 33.66}, {"date": "20131112", "market": "KOSDAQ", "name": "반도체", "compare": 17.11, "fluc_ratio": 2.24, "high_price": 782.69, "last_price": 782.31, "low_price": 767.92, "month": "11", "start_price": 768.51, "total_price": 13057940, "volume": 17157, "volume_price": 142791, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.73, "per": 34.42}, {"date": "20131113", "market": "KOSDAQ", "name": "반도체", "compare": -12.58, "fluc_ratio": -1.61, "high_price": 783.82, "last_price": 769.73, "low_price": 769.17, "month": "11", "start_price": 783.59, "total_price": 12847913, "volume": 16272, "volume_price": 124286, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.7, "per": 33.86}, {"date": "20131114", "market": "KOSDAQ", "name": "반도체", "compare": 15.08, "fluc_ratio": 1.96, "high_price": 784.84, "last_price": 784.81, "low_price": 774.42, "month": "11", "start_price": 777.55, "total_price": 13099592, "volume": 17747, "volume_price": 120304, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.74, "per": 34.53}, {"date": "20131115", "market": "KOSDAQ", "name": "반도체", "compare": 8.65, "fluc_ratio": 1.1, "high_price": 794.2, "last_price": 793.46, "low_price": 787.05, "month": "11", "start_price": 787.85, "total_price": 13243978, "volume": 17552, "volume_price": 134283, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.76, "per": 34.91}, {"date": "20131118", "market": "KOSDAQ", "name": "반도체", "compare": -10.82, "fluc_ratio": -1.36, "high_price": 796.89, "last_price": 782.64, "low_price": 781.68, "month": "11", "start_price": 796.27, "total_price": 13101719, "volume": 22990, "volume_price": 163240, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.73, "per": 34.47}, {"date": "20131119", "market": "KOSDAQ", "name": "반도체", "compare": -9.52, "fluc_ratio": -1.22, "high_price": 787.53, "last_price": 773.12, "low_price": 770.85, "month": "11", "start_price": 781.47, "total_price": 12942481, "volume": 24847, "volume_price": 198727, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.71, "per": 33.75}, {"date": "20131120", "market": "KOSDAQ", "name": "반도체", "compare": -7.84, "fluc_ratio": -1.01, "high_price": 773.38, "last_price": 765.28, "low_price": 764.71, "month": "11", "start_price": 773.14, "total_price": 12811247, "volume": 16855, "volume_price": 122673, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.69, "per": 33.41}, {"date": "20131121", "market": "KOSDAQ", "name": "반도체", "compare": -3.49, "fluc_ratio": -0.46, "high_price": 766.14, "last_price": 761.79, "low_price": 757.88, "month": "11", "start_price": 764.6, "total_price": 12752788, "volume": 21061, "volume_price": 136012, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.68, "per": 33.25}, {"date": "20131122", "market": "KOSDAQ", "name": "반도체", "compare": 1.33, "fluc_ratio": 0.17, "high_price": 769.52, "last_price": 763.12, "low_price": 761.11, "month": "11", "start_price": 767.98, "total_price": 12775110, "volume": 18830, "volume_price": 127935, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.69, "per": 33.31}, {"date": "20131125", "market": "KOSDAQ", "name": "반도체", "compare": 6.85, "fluc_ratio": 0.9, "high_price": 771.36, "last_price": 769.97, "low_price": 764.7, "month": "11", "start_price": 764.7, "total_price": 12889625, "volume": 14533, "volume_price": 103936, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.7, "per": 33.61}, {"date": "20131126", "market": "KOSDAQ", "name": "반도체", "compare": 11.16, "fluc_ratio": 1.45, "high_price": 781.13, "last_price": 781.13, "low_price": 768.8, "month": "11", "start_price": 771.91, "total_price": 13076946, "volume": 32615, "volume_price": 133743, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.73, "per": 34.1}, {"date": "20131127", "market": "KOSDAQ", "name": "반도체", "compare": 0.74, "fluc_ratio": 0.09, "high_price": 785.63, "last_price": 781.87, "low_price": 778.65, "month": "11", "start_price": 783.68, "total_price": 13103975, "volume": 28011, "volume_price": 129493, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.72, "per": 37.47}, {"date": "20131128", "market": "KOSDAQ", "name": "반도체", "compare": 10.38, "fluc_ratio": 1.33, "high_price": 793.11, "last_price": 792.25, "low_price": 784.4, "month": "11", "start_price": 784.98, "total_price": 13277871, "volume": 22813, "volume_price": 150226, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.74, "per": 37.97}, {"date": "20131129", "market": "KOSDAQ", "name": "반도체", "compare": 0.64, "fluc_ratio": 0.08, "high_price": 796.26, "last_price": 792.89, "low_price": 790.19, "month": "11", "start_price": 794.58, "total_price": 13302051, "volume": 20660, "volume_price": 119561, "year": "2013", "dividend_ratio": 0.76, "pbr": 1.74, "per": 37.89}, {"date": "20131202", "market": "KOSDAQ", "name": "반도체", "compare": -10, "fluc_ratio": -1.26, "high_price": 794.83, "last_price": 782.89, "low_price": 782.66, "month": "12", "start_price": 794.82, "total_price": 13134328, "volume": 22440, "volume_price": 125776, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.72, "per": 37.41}, {"date": "20131203", "market": "KOSDAQ", "name": "반도체", "compare": -10.19, "fluc_ratio": -1.3, "high_price": 783.99, "last_price": 772.7, "low_price": 768.98, "month": "12", "start_price": 782.68, "total_price": 12964374, "volume": 24471, "volume_price": 117934, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.7, "per": 36.91}, {"date": "20131204", "market": "KOSDAQ", "name": "반도체", "compare": -3.09, "fluc_ratio": -0.4, "high_price": 776.69, "last_price": 769.61, "low_price": 767.79, "month": "12", "start_price": 769.99, "total_price": 12912542, "volume": 23269, "volume_price": 101158, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.69, "per": 36.77}, {"date": "20131205", "market": "KOSDAQ", "name": "반도체", "compare": 0.26, "fluc_ratio": 0.03, "high_price": 774.18, "last_price": 769.87, "low_price": 766.95, "month": "12", "start_price": 772.4, "total_price": 12920511, "volume": 16374, "volume_price": 93731, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.69, "per": 36.77}, {"date": "20131206", "market": "KOSDAQ", "name": "반도체", "compare": 6.2, "fluc_ratio": 0.81, "high_price": 778.34, "last_price": 776.07, "low_price": 770.76, "month": "12", "start_price": 770.76, "total_price": 13024585, "volume": 16236, "volume_price": 120857, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.71, "per": 37.06}, {"date": "20131209", "market": "KOSDAQ", "name": "반도체", "compare": -5.45, "fluc_ratio": -0.7, "high_price": 781.78, "last_price": 770.62, "low_price": 770.51, "month": "12", "start_price": 780.85, "total_price": 12933018, "volume": 16703, "volume_price": 95833, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.69, "per": 36.8}, {"date": "20131210", "market": "KOSDAQ", "name": "반도체", "compare": -2.83, "fluc_ratio": -0.37, "high_price": 773.67, "last_price": 767.79, "low_price": 762.87, "month": "12", "start_price": 771.14, "total_price": 12885593, "volume": 18515, "volume_price": 108669, "year": "2013", "dividend_ratio": 0.78, "pbr": 1.69, "per": 36.67}, {"date": "20131211", "market": "KOSDAQ", "name": "반도체", "compare": -5.7, "fluc_ratio": -0.74, "high_price": 771.54, "last_price": 762.09, "low_price": 761.39, "month": "12", "start_price": 766.35, "total_price": 12794963, "volume": 22451, "volume_price": 113035, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.67, "per": 36.39}, {"date": "20131212", "market": "KOSDAQ", "name": "반도체", "compare": 4.43, "fluc_ratio": 0.58, "high_price": 767.25, "last_price": 766.52, "low_price": 757.44, "month": "12", "start_price": 757.44, "total_price": 12869374, "volume": 28164, "volume_price": 116340, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.68, "per": 36.6}, {"date": "20131213", "market": "KOSDAQ", "name": "반도체", "compare": 0.46, "fluc_ratio": 0.06, "high_price": 767.49, "last_price": 766.98, "low_price": 756.26, "month": "12", "start_price": 764.87, "total_price": 12877096, "volume": 19546, "volume_price": 101458, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.69, "per": 36.63}, {"date": "20131216", "market": "KOSDAQ", "name": "반도체", "compare": -6.83, "fluc_ratio": -0.89, "high_price": 772.54, "last_price": 760.15, "low_price": 760.15, "month": "12", "start_price": 770.62, "total_price": 12762473, "volume": 27850, "volume_price": 118673, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.67, "per": 36.3}, {"date": "20131217", "market": "KOSDAQ", "name": "반도체", "compare": -7.38, "fluc_ratio": -0.97, "high_price": 766.33, "last_price": 752.77, "low_price": 751.24, "month": "12", "start_price": 765.46, "total_price": 12638624, "volume": 21816, "volume_price": 125401, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.65, "per": 35.94}, {"date": "20131218", "market": "KOSDAQ", "name": "반도체", "compare": 2.19, "fluc_ratio": 0.29, "high_price": 757.54, "last_price": 754.96, "low_price": 750.21, "month": "12", "start_price": 754.43, "total_price": 12675384, "volume": 26564, "volume_price": 123490, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.66, "per": 36.05}, {"date": "20131219", "market": "KOSDAQ", "name": "반도체", "compare": -4.25, "fluc_ratio": -0.56, "high_price": 763.66, "last_price": 750.71, "low_price": 750.06, "month": "12", "start_price": 763.66, "total_price": 12606032, "volume": 22549, "volume_price": 145180, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.65, "per": 35.89}, {"date": "20131220", "market": "KOSDAQ", "name": "반도체", "compare": 5.46, "fluc_ratio": 0.73, "high_price": 756.79, "last_price": 756.17, "low_price": 751.15, "month": "12", "start_price": 751.49, "total_price": 12697668, "volume": 18110, "volume_price": 94547, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.66, "per": 36.16}, {"date": "20131223", "market": "KOSDAQ", "name": "반도체", "compare": 1.41, "fluc_ratio": 0.19, "high_price": 761.52, "last_price": 757.58, "low_price": 757.49, "month": "12", "start_price": 761.52, "total_price": 12721332, "volume": 17313, "volume_price": 99126, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.67, "per": 36.22}, {"date": "20131224", "market": "KOSDAQ", "name": "반도체", "compare": -0.66, "fluc_ratio": -0.09, "high_price": 760.76, "last_price": 756.92, "low_price": 756.92, "month": "12", "start_price": 760.71, "total_price": 12711580, "volume": 15120, "volume_price": 90363, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.66, "per": 36.19}, {"date": "20131226", "market": "KOSDAQ", "name": "반도체", "compare": -1.37, "fluc_ratio": -0.18, "high_price": 759.87, "last_price": 755.55, "low_price": 755.09, "month": "12", "start_price": 759.02, "total_price": 12697896, "volume": 20748, "volume_price": 118531, "year": "2013", "dividend_ratio": 0.8, "pbr": 1.66, "per": 38.25}, {"date": "20131227", "market": "KOSDAQ", "name": "반도체", "compare": 11.69, "fluc_ratio": 1.55, "high_price": 767.99, "last_price": 767.24, "low_price": 756.71, "month": "12", "start_price": 757.56, "total_price": 12873308, "volume": 20367, "volume_price": 109093, "year": "2013", "dividend_ratio": 0.79, "pbr": 1.68, "per": 38.84}, {"date": "20131230", "market": "KOSDAQ", "name": "반도체", "compare": 11.97, "fluc_ratio": 1.56, "high_price": 779.97, "last_price": 779.21, "low_price": 774.1, "month": "12", "start_price": 774.25, "total_price": 13074295, "volume": 26101, "volume_price": 184293, "year": "2013", "dividend_ratio": 0.77, "pbr": 1.71, "per": 39.45}, {"date": "20140102", "market": "KOSDAQ", "name": "반도체", "compare": -10.08, "fluc_ratio": -1.29, "high_price": 782.92, "last_price": 769.13, "low_price": 768.96, "month": "01", "start_price": 782.72, "total_price": 12905712, "volume": 17467, "volume_price": 125413, "year": "2014", "dividend_ratio": 0.78, "pbr": 1.69, "per": 38.93}, {"date": "20140103", "market": "KOSDAQ", "name": "반도체", "compare": 15.39, "fluc_ratio": 2, "high_price": 784.52, "last_price": 784.52, "low_price": 768.35, "month": "01", "start_price": 769.08, "total_price": 13187714, "volume": 31488, "volume_price": 206927, "year": "2014", "dividend_ratio": 0.77, "pbr": 1.72, "per": 40.62}, {"date": "20140106", "market": "KOSDAQ", "name": "반도체", "compare": 6.31, "fluc_ratio": 0.8, "high_price": 791.86, "last_price": 790.83, "low_price": 786.5, "month": "01", "start_price": 789.04, "total_price": 13293619, "volume": 26431, "volume_price": 150916, "year": "2014", "dividend_ratio": 0.76, "pbr": 1.74, "per": 40.95}, {"date": "20140107", "market": "KOSDAQ", "name": "반도체", "compare": 8.59, "fluc_ratio": 1.09, "high_price": 799.78, "last_price": 799.42, "low_price": 791.09, "month": "01", "start_price": 791.09, "total_price": 13437927, "volume": 28371, "volume_price": 162486, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.75, "per": 41.4}, {"date": "20140108", "market": "KOSDAQ", "name": "반도체", "compare": 3.42, "fluc_ratio": 0.43, "high_price": 805.06, "last_price": 802.84, "low_price": 800.04, "month": "01", "start_price": 804.23, "total_price": 13495874, "volume": 30103, "volume_price": 204393, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.76, "per": 41.61}, {"date": "20140109", "market": "KOSDAQ", "name": "반도체", "compare": 7.05, "fluc_ratio": 0.88, "high_price": 812.81, "last_price": 809.89, "low_price": 804.59, "month": "01", "start_price": 805.59, "total_price": 13614887, "volume": 30417, "volume_price": 187307, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.78, "per": 41.98}, {"date": "20140110", "market": "KOSDAQ", "name": "반도체", "compare": -0.68, "fluc_ratio": -0.08, "high_price": 812.96, "last_price": 809.21, "low_price": 800.29, "month": "01", "start_price": 812.71, "total_price": 13605833, "volume": 35613, "volume_price": 187529, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.78, "per": 41.94}, {"date": "20140113", "market": "KOSDAQ", "name": "반도체", "compare": -3.93, "fluc_ratio": -0.49, "high_price": 812.75, "last_price": 805.28, "low_price": 805.28, "month": "01", "start_price": 811.3, "total_price": 13540278, "volume": 24767, "volume_price": 144798, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.77, "per": 41.75}, {"date": "20140114", "market": "KOSDAQ", "name": "반도체", "compare": -8.06, "fluc_ratio": -1, "high_price": 805.45, "last_price": 797.22, "low_price": 795.9, "month": "01", "start_price": 799.02, "total_price": 13412794, "volume": 31769, "volume_price": 199176, "year": "2014", "dividend_ratio": 0.75, "pbr": 1.75, "per": 41.29}, {"date": "20140115", "market": "KOSDAQ", "name": "반도체", "compare": 10.32, "fluc_ratio": 1.29, "high_price": 808.43, "last_price": 807.54, "low_price": 801.67, "month": "01", "start_price": 803.32, "total_price": 13586944, "volume": 35224, "volume_price": 224338, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.77, "per": 41.84}, {"date": "20140116", "market": "KOSDAQ", "name": "반도체", "compare": 7.21, "fluc_ratio": 0.89, "high_price": 815.55, "last_price": 814.75, "low_price": 810.03, "month": "01", "start_price": 811.76, "total_price": 13708084, "volume": 24566, "volume_price": 162168, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.79, "per": 42.21}, {"date": "20140117", "market": "KOSDAQ", "name": "반도체", "compare": -0.95, "fluc_ratio": -0.12, "high_price": 817.01, "last_price": 813.8, "low_price": 810.56, "month": "01", "start_price": 815.53, "total_price": 13693113, "volume": 25847, "volume_price": 164285, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.79, "per": 42.2}, {"date": "20140120", "market": "KOSDAQ", "name": "반도체", "compare": 10.79, "fluc_ratio": 1.33, "high_price": 828.31, "last_price": 824.59, "low_price": 816.16, "month": "01", "start_price": 816.16, "total_price": 13875064, "volume": 27952, "volume_price": 235264, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.81, "per": 42.78}, {"date": "20140121", "market": "KOSDAQ", "name": "반도체", "compare": 3.68, "fluc_ratio": 0.45, "high_price": 828.27, "last_price": 828.27, "low_price": 822.75, "month": "01", "start_price": 825.7, "total_price": 14007731, "volume": 28255, "volume_price": 190360, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.82, "per": 43.08}, {"date": "20140122", "market": "KOSDAQ", "name": "반도체", "compare": 6.19, "fluc_ratio": 0.75, "high_price": 835.87, "last_price": 834.46, "low_price": 827.94, "month": "01", "start_price": 831.25, "total_price": 14125417, "volume": 24960, "volume_price": 199371, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.83, "per": 43.4}, {"date": "20140123", "market": "KOSDAQ", "name": "반도체", "compare": 5.28, "fluc_ratio": 0.63, "high_price": 848.72, "last_price": 839.74, "low_price": 838.54, "month": "01", "start_price": 841.52, "total_price": 14214860, "volume": 32961, "volume_price": 256353, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.85, "per": 43.68}, {"date": "20140124", "market": "KOSDAQ", "name": "반도체", "compare": -9.17, "fluc_ratio": -1.09, "high_price": 838.02, "last_price": 830.57, "low_price": 822.65, "month": "01", "start_price": 837.71, "total_price": 14060139, "volume": 21026, "volume_price": 175639, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.83, "per": 43.21}, {"date": "20140127", "market": "KOSDAQ", "name": "반도체", "compare": -27.49, "fluc_ratio": -3.31, "high_price": 814.75, "last_price": 803.08, "low_price": 803.08, "month": "01", "start_price": 808.27, "total_price": 13595144, "volume": 21709, "volume_price": 195729, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.77, "per": 41.76}, {"date": "20140128", "market": "KOSDAQ", "name": "반도체", "compare": 12.06, "fluc_ratio": 1.5, "high_price": 815.14, "last_price": 815.14, "low_price": 796.32, "month": "01", "start_price": 805.71, "total_price": 13799275, "volume": 20714, "volume_price": 167167, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.79, "per": 42.74}, {"date": "20140129", "market": "KOSDAQ", "name": "반도체", "compare": 9.41, "fluc_ratio": 1.15, "high_price": 825.95, "last_price": 824.55, "low_price": 819.95, "month": "01", "start_price": 819.98, "total_price": 13958446, "volume": 16451, "volume_price": 148801, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.81, "per": 43.23}, {"date": "20140203", "market": "KOSDAQ", "name": "반도체", "compare": 0.41, "fluc_ratio": 0.05, "high_price": 828.61, "last_price": 824.96, "low_price": 820.16, "month": "02", "start_price": 821.49, "total_price": 13965696, "volume": 17335, "volume_price": 130049, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.81, "per": 43.25}, {"date": "20140204", "market": "KOSDAQ", "name": "반도체", "compare": -14.7, "fluc_ratio": -1.78, "high_price": 814.5, "last_price": 810.26, "low_price": 806.96, "month": "02", "start_price": 811.66, "total_price": 13716870, "volume": 18183, "volume_price": 131299, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.78, "per": 42.48}, {"date": "20140205", "market": "KOSDAQ", "name": "반도체", "compare": -4.53, "fluc_ratio": -0.56, "high_price": 818.27, "last_price": 805.73, "low_price": 805.73, "month": "02", "start_price": 817.29, "total_price": 13641056, "volume": 19419, "volume_price": 134529, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.77, "per": 42.23}, {"date": "20140206", "market": "KOSDAQ", "name": "반도체", "compare": 7.95, "fluc_ratio": 0.99, "high_price": 816.72, "last_price": 813.68, "low_price": 809.39, "month": "02", "start_price": 809.39, "total_price": 13775906, "volume": 17625, "volume_price": 134958, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.79, "per": 42.65}, {"date": "20140207", "market": "KOSDAQ", "name": "반도체", "compare": 5.27, "fluc_ratio": 0.65, "high_price": 820.81, "last_price": 818.95, "low_price": 814.55, "month": "02", "start_price": 820.22, "total_price": 13864948, "volume": 17254, "volume_price": 146333, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.8, "per": 42.93}, {"date": "20140210", "market": "KOSDAQ", "name": "반도체", "compare": 2.56, "fluc_ratio": 0.31, "high_price": 827.24, "last_price": 821.51, "low_price": 820.63, "month": "02", "start_price": 823.7, "total_price": 13910411, "volume": 19169, "volume_price": 134554, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.81, "per": 43.06}, {"date": "20140211", "market": "KOSDAQ", "name": "반도체", "compare": 1.31, "fluc_ratio": 0.16, "high_price": 825.73, "last_price": 822.82, "low_price": 820.46, "month": "02", "start_price": 824.18, "total_price": 13932559, "volume": 17936, "volume_price": 120644, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.81, "per": 43.13}, {"date": "20140212", "market": "KOSDAQ", "name": "반도체", "compare": -1.64, "fluc_ratio": -0.2, "high_price": 827.71, "last_price": 821.18, "low_price": 820.54, "month": "02", "start_price": 827.53, "total_price": 13908998, "volume": 14994, "volume_price": 120219, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.8, "per": 43.14}, {"date": "20140213", "market": "KOSDAQ", "name": "반도체", "compare": -0.96, "fluc_ratio": -0.12, "high_price": 823.82, "last_price": 820.22, "low_price": 816.36, "month": "02", "start_price": 822.35, "total_price": 13892652, "volume": 20596, "volume_price": 179376, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.8, "per": 43.09}, {"date": "20140214", "market": "KOSDAQ", "name": "반도체", "compare": 3.16, "fluc_ratio": 0.39, "high_price": 831.46, "last_price": 823.38, "low_price": 821.98, "month": "02", "start_price": 826.76, "total_price": 13947310, "volume": 23288, "volume_price": 207431, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.81, "per": 43.24}, {"date": "20140217", "market": "KOSDAQ", "name": "반도체", "compare": -1.95, "fluc_ratio": -0.24, "high_price": 827.68, "last_price": 821.43, "low_price": 810.84, "month": "02", "start_price": 826.62, "total_price": 13914259, "volume": 30762, "volume_price": 263223, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.8, "per": 43.14}, {"date": "20140218", "market": "KOSDAQ", "name": "반도체", "compare": 6.84, "fluc_ratio": 0.83, "high_price": 829.96, "last_price": 828.27, "low_price": 823.15, "month": "02", "start_price": 823.51, "total_price": 14030369, "volume": 19337, "volume_price": 164688, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.82, "per": 43.5}, {"date": "20140219", "market": "KOSDAQ", "name": "반도체", "compare": 2.69, "fluc_ratio": 0.32, "high_price": 833.53, "last_price": 830.96, "low_price": 828.87, "month": "02", "start_price": 831.04, "total_price": 14075918, "volume": 19733, "volume_price": 142209, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.83, "per": 43.64}, {"date": "20140220", "market": "KOSDAQ", "name": "반도체", "compare": -13.33, "fluc_ratio": -1.6, "high_price": 832.77, "last_price": 817.63, "low_price": 816.36, "month": "02", "start_price": 830.82, "total_price": 13849899, "volume": 22126, "volume_price": 159150, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.8, "per": 42.94}, {"date": "20140221", "market": "KOSDAQ", "name": "반도체", "compare": 7.25, "fluc_ratio": 0.89, "high_price": 826.79, "last_price": 824.88, "low_price": 820.76, "month": "02", "start_price": 821.31, "total_price": 13972616, "volume": 20946, "volume_price": 165290, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.81, "per": 43.32}, {"date": "20140224", "market": "KOSDAQ", "name": "반도체", "compare": -6.32, "fluc_ratio": -0.77, "high_price": 828.45, "last_price": 818.56, "low_price": 818.56, "month": "02", "start_price": 828.05, "total_price": 13865445, "volume": 17826, "volume_price": 125908, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.8, "per": 42.99}, {"date": "20140225", "market": "KOSDAQ", "name": "반도체", "compare": 2.91, "fluc_ratio": 0.36, "high_price": 823.57, "last_price": 821.47, "low_price": 818.36, "month": "02", "start_price": 822.96, "total_price": 13917748, "volume": 17921, "volume_price": 150425, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.81, "per": 43.13}, {"date": "20140226", "market": "KOSDAQ", "name": "반도체", "compare": -0.53, "fluc_ratio": -0.06, "high_price": 824.75, "last_price": 820.94, "low_price": 819.59, "month": "02", "start_price": 824.14, "total_price": 13908831, "volume": 17080, "volume_price": 129142, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.8, "per": 43.1}, {"date": "20140227", "market": "KOSDAQ", "name": "반도체", "compare": -9.6, "fluc_ratio": -1.17, "high_price": 823.34, "last_price": 811.34, "low_price": 810.69, "month": "02", "start_price": 823.04, "total_price": 13746241, "volume": 18644, "volume_price": 151747, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.78, "per": 42.6}, {"date": "20140228", "market": "KOSDAQ", "name": "반도체", "compare": 0.17, "fluc_ratio": 0.02, "high_price": 815.66, "last_price": 811.51, "low_price": 809.94, "month": "02", "start_price": 814.1, "total_price": 13749327, "volume": 25644, "volume_price": 166175, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.78, "per": 42.61}, {"date": "20140303", "market": "KOSDAQ", "name": "반도체", "compare": -2.01, "fluc_ratio": -0.25, "high_price": 811.73, "last_price": 809.5, "low_price": 805.78, "month": "03", "start_price": 811.04, "total_price": 13700564, "volume": 18170, "volume_price": 113538, "year": "2014", "dividend_ratio": 0.74, "pbr": 1.78, "per": 41.91}, {"date": "20140304", "market": "KOSDAQ", "name": "반도체", "compare": 4.83, "fluc_ratio": 0.6, "high_price": 817.59, "last_price": 814.33, "low_price": 805.97, "month": "03", "start_price": 806.07, "total_price": 13782397, "volume": 19924, "volume_price": 334846, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.79, "per": 42.16}, {"date": "20140305", "market": "KOSDAQ", "name": "반도체", "compare": 5.9, "fluc_ratio": 0.72, "high_price": 822.9, "last_price": 820.23, "low_price": 818.61, "month": "03", "start_price": 820.45, "total_price": 13882214, "volume": 15752, "volume_price": 138029, "year": "2014", "dividend_ratio": 0.73, "pbr": 1.8, "per": 42.47}, {"date": "20140306", "market": "KOSDAQ", "name": "반도체", "compare": 9.71, "fluc_ratio": 1.18, "high_price": 831.03, "last_price": 829.94, "low_price": 823.46, "month": "03", "start_price": 823.46, "total_price": 14046628, "volume": 18479, "volume_price": 175550, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.83, "per": 42.98}, {"date": "20140307", "market": "KOSDAQ", "name": "반도체", "compare": 11.03, "fluc_ratio": 1.33, "high_price": 841.78, "last_price": 840.97, "low_price": 835.2, "month": "03", "start_price": 835.27, "total_price": 14234610, "volume": 18728, "volume_price": 181184, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.85, "per": 43.61}, {"date": "20140310", "market": "KOSDAQ", "name": "반도체", "compare": -4.77, "fluc_ratio": -0.57, "high_price": 842.79, "last_price": 836.2, "low_price": 835.15, "month": "03", "start_price": 841.31, "total_price": 14153927, "volume": 21692, "volume_price": 149419, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.84, "per": 43.36}, {"date": "20140311", "market": "KOSDAQ", "name": "반도체", "compare": 7.45, "fluc_ratio": 0.89, "high_price": 843.74, "last_price": 843.65, "low_price": 838.5, "month": "03", "start_price": 840.45, "total_price": 14280175, "volume": 19196, "volume_price": 150805, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.86, "per": 43.75}, {"date": "20140312", "market": "KOSDAQ", "name": "반도체", "compare": -13.97, "fluc_ratio": -1.66, "high_price": 844.93, "last_price": 829.68, "low_price": 829.03, "month": "03", "start_price": 844.82, "total_price": 14043462, "volume": 21143, "volume_price": 152733, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.83, "per": 43.02}, {"date": "20140313", "market": "KOSDAQ", "name": "반도체", "compare": 9.41, "fluc_ratio": 1.13, "high_price": 839.81, "last_price": 839.09, "low_price": 827.88, "month": "03", "start_price": 833.54, "total_price": 14204347, "volume": 27503, "volume_price": 211598, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.85, "per": 43.5}, {"date": "20140314", "market": "KOSDAQ", "name": "반도체", "compare": 6.43, "fluc_ratio": 0.77, "high_price": 845.78, "last_price": 845.52, "low_price": 833.68, "month": "03", "start_price": 834.14, "total_price": 14317414, "volume": 29770, "volume_price": 259000, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.86, "per": 43.82}, {"date": "20140317", "market": "KOSDAQ", "name": "반도체", "compare": -15.67, "fluc_ratio": -1.85, "high_price": 848.34, "last_price": 829.85, "low_price": 829.85, "month": "03", "start_price": 847.53, "total_price": 14054559, "volume": 20923, "volume_price": 167257, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.83, "per": 43.07}, {"date": "20140318", "market": "KOSDAQ", "name": "반도체", "compare": 8.63, "fluc_ratio": 1.04, "high_price": 838.65, "last_price": 838.48, "low_price": 833.59, "month": "03", "start_price": 835.76, "total_price": 14200453, "volume": 22530, "volume_price": 125235, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.85, "per": 43.55}, {"date": "20140319", "market": "KOSDAQ", "name": "반도체", "compare": 4.8, "fluc_ratio": 0.57, "high_price": 845.75, "last_price": 843.28, "low_price": 835.44, "month": "03", "start_price": 844.15, "total_price": 14281736, "volume": 27273, "volume_price": 159224, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.86, "per": 43.81}, {"date": "20140320", "market": "KOSDAQ", "name": "반도체", "compare": -2.76, "fluc_ratio": -0.33, "high_price": 841.97, "last_price": 840.52, "low_price": 835.47, "month": "03", "start_price": 841.43, "total_price": 14234574, "volume": 23962, "volume_price": 149466, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.85, "per": 43.66}, {"date": "20140321", "market": "KOSDAQ", "name": "반도체", "compare": 7.98, "fluc_ratio": 0.95, "high_price": 850.65, "last_price": 848.5, "low_price": 843.76, "month": "03", "start_price": 845.92, "total_price": 14369987, "volume": 27413, "volume_price": 204861, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.87, "per": 44.08}, {"date": "20140324", "market": "KOSDAQ", "name": "반도체", "compare": -0.26, "fluc_ratio": -0.03, "high_price": 852.28, "last_price": 848.24, "low_price": 845.2, "month": "03", "start_price": 852.02, "total_price": 14410769, "volume": 31015, "volume_price": 214212, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.87, "per": 44.05}, {"date": "20140325", "market": "KOSDAQ", "name": "반도체", "compare": -9.69, "fluc_ratio": -1.14, "high_price": 849.08, "last_price": 838.55, "low_price": 836.4, "month": "03", "start_price": 848.94, "total_price": 14246243, "volume": 28283, "volume_price": 213791, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.85, "per": 43.54}, {"date": "20140326", "market": "KOSDAQ", "name": "반도체", "compare": 6.24, "fluc_ratio": 0.74, "high_price": 845.19, "last_price": 844.79, "low_price": 839.53, "month": "03", "start_price": 841.71, "total_price": 14352176, "volume": 21710, "volume_price": 163147, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.86, "per": 43.81}, {"date": "20140327", "market": "KOSDAQ", "name": "반도체", "compare": -12.94, "fluc_ratio": -1.53, "high_price": 843.94, "last_price": 831.85, "low_price": 827.42, "month": "03", "start_price": 842.62, "total_price": 14131758, "volume": 24803, "volume_price": 219064, "year": "2014", "dividend_ratio": 0.72, "pbr": 1.83, "per": 43.06}, {"date": "20140328", "market": "KOSDAQ", "name": "반도체", "compare": 7.18, "fluc_ratio": 0.86, "high_price": 840.06, "last_price": 839.03, "low_price": 831.36, "month": "03", "start_price": 831.69, "total_price": 14253830, "volume": 20722, "volume_price": 165676, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.84, "per": 43.44}, {"date": "20140331", "market": "KOSDAQ", "name": "반도체", "compare": 4.39, "fluc_ratio": 0.52, "high_price": 847.66, "last_price": 843.42, "low_price": 838.13, "month": "03", "start_price": 845.86, "total_price": 14328124, "volume": 22265, "volume_price": 181897, "year": "2014", "dividend_ratio": 0.71, "pbr": 1.85, "per": 43.63}, {"date": "20140401", "market": "KOSDAQ", "name": "반도체", "compare": 11.72, "fluc_ratio": 1.39, "high_price": 856.11, "last_price": 855.14, "low_price": 848.81, "month": "04", "start_price": 849.39, "total_price": 14527734, "volume": 26912, "volume_price": 245223, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.88, "per": 44.26}, {"date": "20140402", "market": "KOSDAQ", "name": "반도체", "compare": 12.05, "fluc_ratio": 1.41, "high_price": 867.19, "last_price": 867.19, "low_price": 858.66, "month": "04", "start_price": 859.61, "total_price": 14732343, "volume": 26810, "volume_price": 204524, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.9, "per": 44.91}, {"date": "20140403", "market": "KOSDAQ", "name": "반도체", "compare": -1.11, "fluc_ratio": -0.13, "high_price": 871.32, "last_price": 866.08, "low_price": 864.1, "month": "04", "start_price": 870.82, "total_price": 14713670, "volume": 25961, "volume_price": 189312, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.9, "per": 44.87}, {"date": "20140404", "market": "KOSDAQ", "name": "반도체", "compare": 6.5, "fluc_ratio": 0.75, "high_price": 873.58, "last_price": 872.58, "low_price": 867.97, "month": "04", "start_price": 868.12, "total_price": 14824893, "volume": 23519, "volume_price": 193343, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.92, "per": 45.23}, {"date": "20140407", "market": "KOSDAQ", "name": "반도체", "compare": -8.94, "fluc_ratio": -1.02, "high_price": 870.25, "last_price": 863.64, "low_price": 860.7, "month": "04", "start_price": 866.7, "total_price": 14673125, "volume": 25137, "volume_price": 178302, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.9, "per": 44.8}, {"date": "20140408", "market": "KOSDAQ", "name": "반도체", "compare": 4.1, "fluc_ratio": 0.47, "high_price": 867.74, "last_price": 867.74, "low_price": 861.11, "month": "04", "start_price": 862.58, "total_price": 14742602, "volume": 24425, "volume_price": 202768, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.91, "per": 45.01}, {"date": "20140409", "market": "KOSDAQ", "name": "반도체", "compare": -11.62, "fluc_ratio": -1.34, "high_price": 872.4, "last_price": 856.12, "low_price": 856.11, "month": "04", "start_price": 872.4, "total_price": 14545107, "volume": 27322, "volume_price": 232004, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.88, "per": 44.39}, {"date": "20140410", "market": "KOSDAQ", "name": "반도체", "compare": 3.48, "fluc_ratio": 0.41, "high_price": 864.72, "last_price": 859.6, "low_price": 858.78, "month": "04", "start_price": 864.32, "total_price": 14608423, "volume": 30421, "volume_price": 251995, "year": "2014", "dividend_ratio": 0.7, "pbr": 1.89, "per": 44.55}, {"date": "20140411", "market": "KOSDAQ", "name": "반도체", "compare": 4.97, "fluc_ratio": 0.58, "high_price": 865.97, "last_price": 864.57, "low_price": 850.37, "month": "04", "start_price": 851, "total_price": 14693485, "volume": 33412, "volume_price": 250597, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.9, "per": 44.79}, {"date": "20140414", "market": "KOSDAQ", "name": "반도체", "compare": 0.66, "fluc_ratio": 0.08, "high_price": 868.14, "last_price": 865.23, "low_price": 863.21, "month": "04", "start_price": 866.75, "total_price": 14704707, "volume": 23059, "volume_price": 192384, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.9, "per": 44.81}, {"date": "20140415", "market": "KOSDAQ", "name": "반도체", "compare": 1.77, "fluc_ratio": 0.2, "high_price": 871.77, "last_price": 867, "low_price": 866.34, "month": "04", "start_price": 870.83, "total_price": 14744976, "volume": 38542, "volume_price": 199839, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.9, "per": 44.88}, {"date": "20140416", "market": "KOSDAQ", "name": "반도체", "compare": 2.67, "fluc_ratio": 0.31, "high_price": 872.44, "last_price": 869.67, "low_price": 866.33, "month": "04", "start_price": 871.74, "total_price": 14778127, "volume": 35120, "volume_price": 227460, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.9, "per": 45.09}, {"date": "20140417", "market": "KOSDAQ", "name": "반도체", "compare": -8, "fluc_ratio": -0.92, "high_price": 872.62, "last_price": 861.67, "low_price": 861.43, "month": "04", "start_price": 872.53, "total_price": 14643295, "volume": 31646, "volume_price": 252905, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.88, "per": 44.68}, {"date": "20140418", "market": "KOSDAQ", "name": "반도체", "compare": 26.79, "fluc_ratio": 3.11, "high_price": 890.56, "last_price": 888.46, "low_price": 868.1, "month": "04", "start_price": 868.1, "total_price": 15110355, "volume": 41960, "volume_price": 376325, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.94, "per": 46.07}, {"date": "20140421", "market": "KOSDAQ", "name": "반도체", "compare": -1.03, "fluc_ratio": -0.12, "high_price": 892.36, "last_price": 887.43, "low_price": 884.74, "month": "04", "start_price": 891.99, "total_price": 15092171, "volume": 24543, "volume_price": 180138, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.94, "per": 46.03}, {"date": "20140422", "market": "KOSDAQ", "name": "반도체", "compare": -2.41, "fluc_ratio": -0.27, "high_price": 889.13, "last_price": 885.02, "low_price": 882.35, "month": "04", "start_price": 888.45, "total_price": 15053303, "volume": 34301, "volume_price": 197740, "year": "2014", "dividend_ratio": 0.67, "pbr": 1.94, "per": 45.89}, {"date": "20140423", "market": "KOSDAQ", "name": "반도체", "compare": -4.68, "fluc_ratio": -0.53, "high_price": 894.04, "last_price": 880.34, "low_price": 880.34, "month": "04", "start_price": 888.99, "total_price": 14975551, "volume": 29719, "volume_price": 218903, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.93, "per": 45.65}, {"date": "20140424", "market": "KOSDAQ", "name": "반도체", "compare": -7.97, "fluc_ratio": -0.91, "high_price": 887.04, "last_price": 872.37, "low_price": 866.22, "month": "04", "start_price": 884.22, "total_price": 14849581, "volume": 35591, "volume_price": 266108, "year": "2014", "dividend_ratio": 0.68, "pbr": 1.91, "per": 45.21}, {"date": "20140425", "market": "KOSDAQ", "name": "반도체", "compare": -10.4, "fluc_ratio": -1.19, "high_price": 872.98, "last_price": 861.97, "low_price": 859.15, "month": "04", "start_price": 871.15, "total_price": 14671631, "volume": 18980, "volume_price": 185043, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.89, "per": 44.67}, {"date": "20140428", "market": "KOSDAQ", "name": "반도체", "compare": -1.55, "fluc_ratio": -0.18, "high_price": 863.77, "last_price": 860.42, "low_price": 858.4, "month": "04", "start_price": 861.7, "total_price": 14646748, "volume": 18885, "volume_price": 152263, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.88, "per": 44.6}, {"date": "20140429", "market": "KOSDAQ", "name": "반도체", "compare": 2.84, "fluc_ratio": 0.33, "high_price": 867.14, "last_price": 863.26, "low_price": 857.13, "month": "04", "start_price": 865.99, "total_price": 14699914, "volume": 21174, "volume_price": 145046, "year": "2014", "dividend_ratio": 0.69, "pbr": 1.89, "per": 44.92}, {"date": "20140430", "market": "KOSDAQ", "name": "반도체", "compare": -0.28, "fluc_ratio": -0.03, "high_price": 876.46, "last_price": 862.98, "low_price": 861.51, "month": "04", "start_price": 869.14, "total_price": 14692435, "volume": 30209, "volume_price": 209030, "year": "2014", "dividend_ratio": 0.45, "pbr": 1.92, "per": "-"}, {"date": "20140502", "market": "KOSDAQ", "name": "반도체", "compare": -4.65, "fluc_ratio": -0.54, "high_price": 865.81, "last_price": 858.33, "low_price": 854.03, "month": "05", "start_price": 865.81, "total_price": 14603445, "volume": 19606, "volume_price": 220050, "year": "2014", "dividend_ratio": 0.46, "pbr": 1.91, "per": "-"}, {"date": "20140507", "market": "KOSDAQ", "name": "반도체", "compare": -21.22, "fluc_ratio": -2.47, "high_price": 858.14, "last_price": 837.11, "low_price": 837.11, "month": "05", "start_price": 857.37, "total_price": 14242701, "volume": 17488, "volume_price": 177246, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.86, "per": "-"}, {"date": "20140508", "market": "KOSDAQ", "name": "반도체", "compare": -9.55, "fluc_ratio": -1.14, "high_price": 840.01, "last_price": 827.56, "low_price": 819.52, "month": "05", "start_price": 839.42, "total_price": 14086938, "volume": 23999, "volume_price": 177323, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.84, "per": "-"}, {"date": "20140509", "market": "KOSDAQ", "name": "반도체", "compare": 7.43, "fluc_ratio": 0.9, "high_price": 835.81, "last_price": 834.99, "low_price": 827.12, "month": "05", "start_price": 831.29, "total_price": 14214696, "volume": 19298, "volume_price": 144617, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.86, "per": "-"}, {"date": "20140512", "market": "KOSDAQ", "name": "반도체", "compare": -0.44, "fluc_ratio": -0.05, "high_price": 837.41, "last_price": 834.55, "low_price": 831.15, "month": "05", "start_price": 833.04, "total_price": 14204360, "volume": 22319, "volume_price": 131144, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.86, "per": "-"}, {"date": "20140513", "market": "KOSDAQ", "name": "반도체", "compare": 12.43, "fluc_ratio": 1.49, "high_price": 848.05, "last_price": 846.98, "low_price": 841.71, "month": "05", "start_price": 841.83, "total_price": 14385916, "volume": 22503, "volume_price": 172121, "year": "2014", "dividend_ratio": 0.46, "pbr": 1.89, "per": "-"}, {"date": "20140514", "market": "KOSDAQ", "name": "반도체", "compare": 0.68, "fluc_ratio": 0.08, "high_price": 849.03, "last_price": 847.66, "low_price": 844.05, "month": "05", "start_price": 848.28, "total_price": 14398023, "volume": 22909, "volume_price": 169495, "year": "2014", "dividend_ratio": 0.46, "pbr": 1.89, "per": "-"}, {"date": "20140515", "market": "KOSDAQ", "name": "반도체", "compare": -4.44, "fluc_ratio": -0.52, "high_price": 848.99, "last_price": 843.22, "low_price": 842.24, "month": "05", "start_price": 848.48, "total_price": 14319948, "volume": 32337, "volume_price": 160633, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.88, "per": "-"}, {"date": "20140516", "market": "KOSDAQ", "name": "반도체", "compare": -6.93, "fluc_ratio": -0.82, "high_price": 842.79, "last_price": 836.29, "low_price": 830.77, "month": "05", "start_price": 840.94, "total_price": 14196071, "volume": 24326, "volume_price": 184294, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.86, "per": "-"}, {"date": "20140519", "market": "KOSDAQ", "name": "반도체", "compare": -14.92, "fluc_ratio": -1.78, "high_price": 838.53, "last_price": 821.37, "low_price": 819.26, "month": "05", "start_price": 838.42, "total_price": 13944466, "volume": 27087, "volume_price": 198366, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.83, "per": "-"}, {"date": "20140520", "market": "KOSDAQ", "name": "반도체", "compare": -0.55, "fluc_ratio": -0.07, "high_price": 829.94, "last_price": 820.82, "low_price": 814.49, "month": "05", "start_price": 823.24, "total_price": 13931882, "volume": 29180, "volume_price": 174675, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.83, "per": "-"}, {"date": "20140521", "market": "KOSDAQ", "name": "반도체", "compare": 3.06, "fluc_ratio": 0.37, "high_price": 826.36, "last_price": 823.88, "low_price": 819.51, "month": "05", "start_price": 820.19, "total_price": 13984545, "volume": 20936, "volume_price": 138666, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.84, "per": "-"}, {"date": "20140522", "market": "KOSDAQ", "name": "반도체", "compare": 1.06, "fluc_ratio": 0.13, "high_price": 829.88, "last_price": 824.94, "low_price": 822.92, "month": "05", "start_price": 827.81, "total_price": 14005883, "volume": 25990, "volume_price": 185801, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.84, "per": "-"}, {"date": "20140523", "market": "KOSDAQ", "name": "반도체", "compare": 6.07, "fluc_ratio": 0.74, "high_price": 832.78, "last_price": 831.01, "low_price": 828.93, "month": "05", "start_price": 830.77, "total_price": 14040960, "volume": 21996, "volume_price": 180897, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.85, "per": "-"}, {"date": "20140526", "market": "KOSDAQ", "name": "반도체", "compare": 0.22, "fluc_ratio": 0.03, "high_price": 836.63, "last_price": 831.23, "low_price": 830.39, "month": "05", "start_price": 835.02, "total_price": 14048416, "volume": 17404, "volume_price": 162214, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.85, "per": "-"}, {"date": "20140527", "market": "KOSDAQ", "name": "반도체", "compare": 4.43, "fluc_ratio": 0.53, "high_price": 836.26, "last_price": 835.66, "low_price": 827.21, "month": "05", "start_price": 831.68, "total_price": 14122003, "volume": 20532, "volume_price": 172157, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.86, "per": "-"}, {"date": "20140528", "market": "KOSDAQ", "name": "반도체", "compare": 6.54, "fluc_ratio": 0.78, "high_price": 842.2, "last_price": 842.2, "low_price": 834.74, "month": "05", "start_price": 838.37, "total_price": 14235218, "volume": 17540, "volume_price": 155895, "year": "2014", "dividend_ratio": 0.46, "pbr": 1.88, "per": "-"}, {"date": "20140529", "market": "KOSDAQ", "name": "반도체", "compare": -0.39, "fluc_ratio": -0.05, "high_price": 843.74, "last_price": 841.81, "low_price": 839.33, "month": "05", "start_price": 841.96, "total_price": 14228312, "volume": 16010, "volume_price": 138063, "year": "2014", "dividend_ratio": 0.46, "pbr": 1.88, "per": "-"}, {"date": "20140530", "market": "KOSDAQ", "name": "반도체", "compare": -17.2, "fluc_ratio": -2.04, "high_price": 844.5, "last_price": 824.61, "low_price": 824.61, "month": "05", "start_price": 842.33, "total_price": 13943026, "volume": 20504, "volume_price": 178127, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.84, "per": "-"}, {"date": "20140602", "market": "KOSDAQ", "name": "반도체", "compare": -7.42, "fluc_ratio": -0.9, "high_price": 823.93, "last_price": 817.19, "low_price": 812.05, "month": "06", "start_price": 823.93, "total_price": 13848707, "volume": 18959, "volume_price": 141213, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.82, "per": "-"}, {"date": "20140603", "market": "KOSDAQ", "name": "반도체", "compare": -7.84, "fluc_ratio": -0.96, "high_price": 819.44, "last_price": 809.35, "low_price": 805.98, "month": "06", "start_price": 817.72, "total_price": 13711041, "volume": 18568, "volume_price": 148147, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.81, "per": "-"}, {"date": "20140605", "market": "KOSDAQ", "name": "반도체", "compare": -17.12, "fluc_ratio": -2.12, "high_price": 808.49, "last_price": 792.23, "low_price": 788.82, "month": "06", "start_price": 807.69, "total_price": 13424397, "volume": 18049, "volume_price": 142538, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.77, "per": "-"}, {"date": "20140609", "market": "KOSDAQ", "name": "반도체", "compare": 2.57, "fluc_ratio": 0.32, "high_price": 800.12, "last_price": 794.8, "low_price": 788.61, "month": "06", "start_price": 795.76, "total_price": 13464282, "volume": 15855, "volume_price": 107471, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.77, "per": "-"}, {"date": "20140610", "market": "KOSDAQ", "name": "반도체", "compare": 15.48, "fluc_ratio": 1.95, "high_price": 810.28, "last_price": 810.28, "low_price": 796.49, "month": "06", "start_price": 796.49, "total_price": 13728226, "volume": 16245, "volume_price": 110495, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.81, "per": "-"}, {"date": "20140611", "market": "KOSDAQ", "name": "반도체", "compare": -2.03, "fluc_ratio": -0.25, "high_price": 811.48, "last_price": 808.25, "low_price": 805.71, "month": "06", "start_price": 810.3, "total_price": 13693333, "volume": 17494, "volume_price": 139885, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.8, "per": "-"}, {"date": "20140612", "market": "KOSDAQ", "name": "반도체", "compare": 3.82, "fluc_ratio": 0.47, "high_price": 812.8, "last_price": 812.07, "low_price": 806.51, "month": "06", "start_price": 810.01, "total_price": 13758623, "volume": 18913, "volume_price": 138388, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.81, "per": "-"}, {"date": "20140613", "market": "KOSDAQ", "name": "반도체", "compare": 0.79, "fluc_ratio": 0.1, "high_price": 812.86, "last_price": 812.86, "low_price": 807.65, "month": "06", "start_price": 811.6, "total_price": 13825153, "volume": 15261, "volume_price": 103965, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.81, "per": "-"}, {"date": "20140616", "market": "KOSDAQ", "name": "반도체", "compare": 3.07, "fluc_ratio": 0.38, "high_price": 819.68, "last_price": 815.93, "low_price": 814.87, "month": "06", "start_price": 817.83, "total_price": 13878190, "volume": 17648, "volume_price": 163630, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.82, "per": "-"}, {"date": "20140617", "market": "KOSDAQ", "name": "반도체", "compare": 3.91, "fluc_ratio": 0.48, "high_price": 821.92, "last_price": 819.84, "low_price": 817.5, "month": "06", "start_price": 818.44, "total_price": 13945085, "volume": 17921, "volume_price": 140263, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.83, "per": "-"}, {"date": "20140618", "market": "KOSDAQ", "name": "반도체", "compare": 0.57, "fluc_ratio": 0.07, "high_price": 825.03, "last_price": 820.41, "low_price": 816.23, "month": "06", "start_price": 821.5, "total_price": 13954552, "volume": 14749, "volume_price": 130486, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.83, "per": "-"}, {"date": "20140619", "market": "KOSDAQ", "name": "반도체", "compare": -3.92, "fluc_ratio": -0.48, "high_price": 825.44, "last_price": 816.49, "low_price": 815.17, "month": "06", "start_price": 824.71, "total_price": 13887825, "volume": 22932, "volume_price": 240674, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.82, "per": "-"}, {"date": "20140620", "market": "KOSDAQ", "name": "반도체", "compare": -2.16, "fluc_ratio": -0.26, "high_price": 819.13, "last_price": 814.33, "low_price": 809.76, "month": "06", "start_price": 818.22, "total_price": 13852742, "volume": 14548, "volume_price": 120395, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.82, "per": "-"}, {"date": "20140623", "market": "KOSDAQ", "name": "반도체", "compare": -18.46, "fluc_ratio": -2.27, "high_price": 813.98, "last_price": 795.87, "low_price": 795.15, "month": "06", "start_price": 813.66, "total_price": 13539610, "volume": 16803, "volume_price": 138022, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.78, "per": "-"}, {"date": "20140624", "market": "KOSDAQ", "name": "반도체", "compare": -0.79, "fluc_ratio": -0.1, "high_price": 800.47, "last_price": 795.08, "low_price": 785.64, "month": "06", "start_price": 799.75, "total_price": 13525802, "volume": 18409, "volume_price": 132965, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.78, "per": "-"}, {"date": "20140625", "market": "KOSDAQ", "name": "반도체", "compare": -3.08, "fluc_ratio": -0.39, "high_price": 795.18, "last_price": 792, "low_price": 790.44, "month": "06", "start_price": 793.39, "total_price": 13474032, "volume": 18458, "volume_price": 127653, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.77, "per": "-"}, {"date": "20140626", "market": "KOSDAQ", "name": "반도체", "compare": 0.11, "fluc_ratio": 0.01, "high_price": 797.95, "last_price": 792.11, "low_price": 789.56, "month": "06", "start_price": 794.03, "total_price": 13475661, "volume": 21466, "volume_price": 141062, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.77, "per": "-"}, {"date": "20140627", "market": "KOSDAQ", "name": "반도체", "compare": -0.33, "fluc_ratio": -0.04, "high_price": 795.75, "last_price": 791.78, "low_price": 789.42, "month": "06", "start_price": 794.47, "total_price": 13470351, "volume": 16289, "volume_price": 113328, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.77, "per": "-"}, {"date": "20140630", "market": "KOSDAQ", "name": "반도체", "compare": 5.18, "fluc_ratio": 0.65, "high_price": 797.55, "last_price": 796.96, "low_price": 793.23, "month": "06", "start_price": 794.63, "total_price": 13559933, "volume": 14622, "volume_price": 116282, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.78, "per": "-"}, {"date": "20140701", "market": "KOSDAQ", "name": "반도체", "compare": 20.84, "fluc_ratio": 2.61, "high_price": 819.33, "last_price": 817.8, "low_price": 799.46, "month": "07", "start_price": 799.46, "total_price": 13915129, "volume": 26798, "volume_price": 265437, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.82, "per": "-"}, {"date": "20140702", "market": "KOSDAQ", "name": "반도체", "compare": 1.59, "fluc_ratio": 0.19, "high_price": 825.6, "last_price": 819.39, "low_price": 818.85, "month": "07", "start_price": 822.8, "total_price": 13942130, "volume": 25231, "volume_price": 226728, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.83, "per": "-"}, {"date": "20140703", "market": "KOSDAQ", "name": "반도체", "compare": 11.86, "fluc_ratio": 1.45, "high_price": 831.88, "last_price": 831.25, "low_price": 823.99, "month": "07", "start_price": 823.99, "total_price": 14143708, "volume": 27401, "volume_price": 243684, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.85, "per": "-"}, {"date": "20140704", "market": "KOSDAQ", "name": "반도체", "compare": -5.56, "fluc_ratio": -0.67, "high_price": 837.59, "last_price": 825.69, "low_price": 824.24, "month": "07", "start_price": 837.59, "total_price": 14049754, "volume": 32263, "volume_price": 264637, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.84, "per": "-"}, {"date": "20140707", "market": "KOSDAQ", "name": "반도체", "compare": 3.46, "fluc_ratio": 0.42, "high_price": 831.31, "last_price": 829.15, "low_price": 823.78, "month": "07", "start_price": 829.8, "total_price": 14108766, "volume": 27795, "volume_price": 232666, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.85, "per": "-"}, {"date": "20140708", "market": "KOSDAQ", "name": "반도체", "compare": 0.5, "fluc_ratio": 0.06, "high_price": 834.37, "last_price": 829.65, "low_price": 827.62, "month": "07", "start_price": 830.78, "total_price": 14124887, "volume": 26684, "volume_price": 179120, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.85, "per": "-"}, {"date": "20140709", "market": "KOSDAQ", "name": "반도체", "compare": 4.18, "fluc_ratio": 0.5, "high_price": 835.78, "last_price": 833.83, "low_price": 831.76, "month": "07", "start_price": 832.4, "total_price": 14196573, "volume": 20176, "volume_price": 172240, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.86, "per": "-"}, {"date": "20140710", "market": "KOSDAQ", "name": "반도체", "compare": -2.66, "fluc_ratio": -0.32, "high_price": 838.81, "last_price": 831.17, "low_price": 831.05, "month": "07", "start_price": 837.71, "total_price": 14151017, "volume": 18069, "volume_price": 154015, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.85, "per": "-"}, {"date": "20140711", "market": "KOSDAQ", "name": "반도체", "compare": -6.78, "fluc_ratio": -0.82, "high_price": 833.21, "last_price": 824.39, "low_price": 823.22, "month": "07", "start_price": 832.29, "total_price": 14036409, "volume": 15549, "volume_price": 127178, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.84, "per": "-"}, {"date": "20140714", "market": "KOSDAQ", "name": "반도체", "compare": 5.63, "fluc_ratio": 0.68, "high_price": 831.46, "last_price": 830.02, "low_price": 826.39, "month": "07", "start_price": 827.08, "total_price": 14132094, "volume": 15511, "volume_price": 120811, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.85, "per": "-"}, {"date": "20140715", "market": "KOSDAQ", "name": "반도체", "compare": -2.32, "fluc_ratio": -0.28, "high_price": 837.2, "last_price": 827.7, "low_price": 827.5, "month": "07", "start_price": 836.56, "total_price": 14091636, "volume": 18735, "volume_price": 138191, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.85, "per": "-"}, {"date": "20140716", "market": "KOSDAQ", "name": "반도체", "compare": -5.31, "fluc_ratio": -0.64, "high_price": 829.54, "last_price": 822.39, "low_price": 814, "month": "07", "start_price": 829.24, "total_price": 14000259, "volume": 16305, "volume_price": 142643, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.83, "per": "-"}, {"date": "20140717", "market": "KOSDAQ", "name": "반도체", "compare": 6.52, "fluc_ratio": 0.79, "high_price": 834.57, "last_price": 828.91, "low_price": 827.7, "month": "07", "start_price": 827.7, "total_price": 14111124, "volume": 21485, "volume_price": 157677, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.85, "per": "-"}, {"date": "20140718", "market": "KOSDAQ", "name": "반도체", "compare": -4.08, "fluc_ratio": -0.49, "high_price": 829.45, "last_price": 824.83, "low_price": 822.62, "month": "07", "start_price": 824.14, "total_price": 14041440, "volume": 15253, "volume_price": 117180, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.84, "per": "-"}, {"date": "20140721", "market": "KOSDAQ", "name": "반도체", "compare": -0.62, "fluc_ratio": -0.08, "high_price": 832.6, "last_price": 824.21, "low_price": 823.43, "month": "07", "start_price": 830.77, "total_price": 14031677, "volume": 15126, "volume_price": 108236, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.84, "per": "-"}, {"date": "20140722", "market": "KOSDAQ", "name": "반도체", "compare": 6.09, "fluc_ratio": 0.74, "high_price": 831.13, "last_price": 830.3, "low_price": 824.7, "month": "07", "start_price": 828.66, "total_price": 14136309, "volume": 21528, "volume_price": 106196, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.85, "per": "-"}, {"date": "20140723", "market": "KOSDAQ", "name": "반도체", "compare": 1.61, "fluc_ratio": 0.19, "high_price": 837.45, "last_price": 831.91, "low_price": 831.75, "month": "07", "start_price": 835.57, "total_price": 14164814, "volume": 23712, "volume_price": 164302, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.86, "per": "-"}, {"date": "20140724", "market": "KOSDAQ", "name": "반도체", "compare": -5.83, "fluc_ratio": -0.7, "high_price": 834.58, "last_price": 826.08, "low_price": 826.08, "month": "07", "start_price": 834.16, "total_price": 14132899, "volume": 24505, "volume_price": 160562, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.84, "per": "-"}, {"date": "20140725", "market": "KOSDAQ", "name": "반도체", "compare": -4.86, "fluc_ratio": -0.59, "high_price": 829.02, "last_price": 821.22, "low_price": 819.47, "month": "07", "start_price": 825.63, "total_price": 14050416, "volume": 17153, "volume_price": 147622, "year": "2014", "dividend_ratio": 0.47, "pbr": 1.83, "per": "-"}, {"date": "20140728", "market": "KOSDAQ", "name": "반도체", "compare": -18.38, "fluc_ratio": -2.24, "high_price": 820.6, "last_price": 802.84, "low_price": 801.01, "month": "07", "start_price": 820.29, "total_price": 13735850, "volume": 19000, "volume_price": 176633, "year": "2014", "dividend_ratio": 0.48, "pbr": 1.79, "per": "-"}, {"date": "20140729", "market": "KOSDAQ", "name": "반도체", "compare": -20.57, "fluc_ratio": -2.56, "high_price": 805.03, "last_price": 782.27, "low_price": 779.32, "month": "07", "start_price": 803.9, "total_price": 13384015, "volume": 22129, "volume_price": 215223, "year": "2014", "dividend_ratio": 0.49, "pbr": 1.75, "per": "-"}, {"date": "20140730", "market": "KOSDAQ", "name": "반도체", "compare": -3.81, "fluc_ratio": -0.49, "high_price": 784.25, "last_price": 778.46, "low_price": 771.07, "month": "07", "start_price": 783.84, "total_price": 13322719, "volume": 20871, "volume_price": 167488, "year": "2014", "dividend_ratio": 0.5, "pbr": 1.74, "per": "-"}, {"date": "20140731", "market": "KOSDAQ", "name": "반도체", "compare": -21.8, "fluc_ratio": -2.8, "high_price": 768.34, "last_price": 756.66, "low_price": 745.91, "month": "07", "start_price": 767.41, "total_price": 12949686, "volume": 30834, "volume_price": 328529, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.69, "per": "-"}, {"date": "20140801", "market": "KOSDAQ", "name": "반도체", "compare": 9.08, "fluc_ratio": 1.2, "high_price": 768.67, "last_price": 765.74, "low_price": 748.15, "month": "08", "start_price": 748.86, "total_price": 13105095, "volume": 18961, "volume_price": 174558, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.71, "per": "-"}, {"date": "20140804", "market": "KOSDAQ", "name": "반도체", "compare": 7.82, "fluc_ratio": 1.02, "high_price": 773.56, "last_price": 773.56, "low_price": 767.51, "month": "08", "start_price": 769.24, "total_price": 13238817, "volume": 13230, "volume_price": 120815, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.72, "per": "-"}, {"date": "20140805", "market": "KOSDAQ", "name": "반도체", "compare": -5.15, "fluc_ratio": -0.67, "high_price": 778.63, "last_price": 768.41, "low_price": 766.71, "month": "08", "start_price": 776.42, "total_price": 13150816, "volume": 19410, "volume_price": 153377, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.71, "per": "-"}, {"date": "20140806", "market": "KOSDAQ", "name": "반도체", "compare": -7.53, "fluc_ratio": -0.98, "high_price": 768.3, "last_price": 760.88, "low_price": 758.99, "month": "08", "start_price": 767.85, "total_price": 13030478, "volume": 19735, "volume_price": 179582, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.69, "per": "-"}, {"date": "20140807", "market": "KOSDAQ", "name": "반도체", "compare": 2.44, "fluc_ratio": 0.32, "high_price": 767.25, "last_price": 763.32, "low_price": 759.71, "month": "08", "start_price": 763.88, "total_price": 13072267, "volume": 19248, "volume_price": 168400, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.7, "per": "-"}, {"date": "20140808", "market": "KOSDAQ", "name": "반도체", "compare": -3.58, "fluc_ratio": -0.47, "high_price": 765.99, "last_price": 759.74, "low_price": 753.7, "month": "08", "start_price": 765.65, "total_price": 13010959, "volume": 16724, "volume_price": 124681, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.69, "per": "-"}, {"date": "20140811", "market": "KOSDAQ", "name": "반도체", "compare": 4.15, "fluc_ratio": 0.55, "high_price": 768.32, "last_price": 763.89, "low_price": 761.5, "month": "08", "start_price": 764.82, "total_price": 13082036, "volume": 15280, "volume_price": 112081, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.7, "per": "-"}, {"date": "20140812", "market": "KOSDAQ", "name": "반도체", "compare": -2.06, "fluc_ratio": -0.27, "high_price": 768.03, "last_price": 761.83, "low_price": 761.63, "month": "08", "start_price": 765.98, "total_price": 13046735, "volume": 15501, "volume_price": 106824, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.7, "per": "-"}, {"date": "20140813", "market": "KOSDAQ", "name": "반도체", "compare": 7.53, "fluc_ratio": 0.99, "high_price": 769.85, "last_price": 769.36, "low_price": 764.1, "month": "08", "start_price": 764.74, "total_price": 13175746, "volume": 19636, "volume_price": 134054, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.71, "per": "-"}, {"date": "20140814", "market": "KOSDAQ", "name": "반도체", "compare": 10.28, "fluc_ratio": 1.34, "high_price": 781.87, "last_price": 779.64, "low_price": 771.51, "month": "08", "start_price": 771.51, "total_price": 13351788, "volume": 21725, "volume_price": 186495, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.74, "per": "-"}, {"date": "20140818", "market": "KOSDAQ", "name": "반도체", "compare": -1.01, "fluc_ratio": -0.13, "high_price": 786.26, "last_price": 778.63, "low_price": 778.36, "month": "08", "start_price": 783.28, "total_price": 13334402, "volume": 19513, "volume_price": 157315, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.73, "per": "-"}, {"date": "20140819", "market": "KOSDAQ", "name": "반도체", "compare": -1.02, "fluc_ratio": -0.13, "high_price": 784.31, "last_price": 777.61, "low_price": 771.89, "month": "08", "start_price": 783.56, "total_price": 13318050, "volume": 16304, "volume_price": 135222, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.73, "per": "-"}, {"date": "20140820", "market": "KOSDAQ", "name": "반도체", "compare": 5.56, "fluc_ratio": 0.72, "high_price": 784.24, "last_price": 783.17, "low_price": 777.2, "month": "08", "start_price": 780.96, "total_price": 13414309, "volume": 20349, "volume_price": 143458, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.74, "per": "-"}, {"date": "20140821", "market": "KOSDAQ", "name": "반도체", "compare": 1, "fluc_ratio": 0.13, "high_price": 788, "last_price": 784.17, "low_price": 782.81, "month": "08", "start_price": 785.96, "total_price": 13431339, "volume": 23213, "volume_price": 157851, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.75, "per": "-"}, {"date": "20140822", "market": "KOSDAQ", "name": "반도체", "compare": 1.93, "fluc_ratio": 0.25, "high_price": 788.46, "last_price": 786.1, "low_price": 783.56, "month": "08", "start_price": 785.55, "total_price": 13464532, "volume": 20327, "volume_price": 139862, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.75, "per": "-"}, {"date": "20140825", "market": "KOSDAQ", "name": "반도체", "compare": -2.69, "fluc_ratio": -0.34, "high_price": 789.25, "last_price": 783.41, "low_price": 780.84, "month": "08", "start_price": 789.03, "total_price": 13419052, "volume": 14715, "volume_price": 115551, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.75, "per": "-"}, {"date": "20140826", "market": "KOSDAQ", "name": "반도체", "compare": -3.48, "fluc_ratio": -0.44, "high_price": 786.9, "last_price": 779.93, "low_price": 777.86, "month": "08", "start_price": 786.11, "total_price": 13359655, "volume": 19459, "volume_price": 119952, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.74, "per": "-"}, {"date": "20140827", "market": "KOSDAQ", "name": "반도체", "compare": 7.56, "fluc_ratio": 0.97, "high_price": 789.37, "last_price": 787.49, "low_price": 783.17, "month": "08", "start_price": 784.09, "total_price": 13489102, "volume": 18150, "volume_price": 143533, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.76, "per": "-"}, {"date": "20140828", "market": "KOSDAQ", "name": "반도체", "compare": 4.97, "fluc_ratio": 0.63, "high_price": 793.97, "last_price": 792.46, "low_price": 788.56, "month": "08", "start_price": 791.4, "total_price": 13574365, "volume": 20177, "volume_price": 140080, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.77, "per": "-"}, {"date": "20140829", "market": "KOSDAQ", "name": "반도체", "compare": 3.29, "fluc_ratio": 0.42, "high_price": 797.2, "last_price": 795.75, "low_price": 791.49, "month": "08", "start_price": 795.19, "total_price": 13631959, "volume": 18519, "volume_price": 128473, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.78, "per": "-"}, {"date": "20140901", "market": "KOSDAQ", "name": "반도체", "compare": -10.4, "fluc_ratio": -1.31, "high_price": 798.27, "last_price": 785.35, "low_price": 783.5, "month": "09", "start_price": 798.27, "total_price": 13453838, "volume": 20207, "volume_price": 136241, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.75, "per": "-"}, {"date": "20140902", "market": "KOSDAQ", "name": "반도체", "compare": -1.44, "fluc_ratio": -0.18, "high_price": 789.56, "last_price": 783.91, "low_price": 783.86, "month": "09", "start_price": 788.15, "total_price": 13429116, "volume": 16802, "volume_price": 127462, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.75, "per": "-"}, {"date": "20140903", "market": "KOSDAQ", "name": "반도체", "compare": -7.55, "fluc_ratio": -0.96, "high_price": 784.73, "last_price": 776.36, "low_price": 776, "month": "09", "start_price": 783.47, "total_price": 13299793, "volume": 18308, "volume_price": 131745, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.73, "per": "-"}, {"date": "20140904", "market": "KOSDAQ", "name": "반도체", "compare": -0.06, "fluc_ratio": -0.01, "high_price": 780.87, "last_price": 776.3, "low_price": 775.68, "month": "09", "start_price": 780.65, "total_price": 13286386, "volume": 19475, "volume_price": 125469, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.73, "per": "-"}, {"date": "20140905", "market": "KOSDAQ", "name": "반도체", "compare": 7.17, "fluc_ratio": 0.92, "high_price": 784.81, "last_price": 783.47, "low_price": 774.58, "month": "09", "start_price": 777.44, "total_price": 13408681, "volume": 14037, "volume_price": 95012, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.74, "per": "-"}, {"date": "20140911", "market": "KOSDAQ", "name": "반도체", "compare": 5.45, "fluc_ratio": 0.7, "high_price": 789.4, "last_price": 788.92, "low_price": 785.35, "month": "09", "start_price": 786.76, "total_price": 13504957, "volume": 17919, "volume_price": 144988, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.75, "per": "-"}, {"date": "20140912", "market": "KOSDAQ", "name": "반도체", "compare": -0.73, "fluc_ratio": -0.09, "high_price": 791.51, "last_price": 788.19, "low_price": 782.61, "month": "09", "start_price": 790.99, "total_price": 13492860, "volume": 17804, "volume_price": 120990, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.75, "per": "-"}, {"date": "20140915", "market": "KOSDAQ", "name": "반도체", "compare": -11.57, "fluc_ratio": -1.47, "high_price": 789.98, "last_price": 776.62, "low_price": 776.56, "month": "09", "start_price": 789.62, "total_price": 13295479, "volume": 15298, "volume_price": 106011, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.73, "per": "-"}, {"date": "20140916", "market": "KOSDAQ", "name": "반도체", "compare": 6.96, "fluc_ratio": 0.9, "high_price": 783.58, "last_price": 783.58, "low_price": 775.37, "month": "09", "start_price": 776.43, "total_price": 13415402, "volume": 15684, "volume_price": 115933, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.74, "per": "-"}, {"date": "20140917", "market": "KOSDAQ", "name": "반도체", "compare": 0.2, "fluc_ratio": 0.03, "high_price": 788.34, "last_price": 783.78, "low_price": 781.6, "month": "09", "start_price": 787.52, "total_price": 13420260, "volume": 15254, "volume_price": 124458, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.74, "per": "-"}, {"date": "20140918", "market": "KOSDAQ", "name": "반도체", "compare": -0.54, "fluc_ratio": -0.07, "high_price": 789.22, "last_price": 783.24, "low_price": 782.41, "month": "09", "start_price": 787.45, "total_price": 13411304, "volume": 15470, "volume_price": 119693, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.74, "per": "-"}, {"date": "20140919", "market": "KOSDAQ", "name": "반도체", "compare": 3.21, "fluc_ratio": 0.41, "high_price": 787.89, "last_price": 786.45, "low_price": 783.71, "month": "09", "start_price": 787.73, "total_price": 13465761, "volume": 13201, "volume_price": 90467, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.75, "per": "-"}, {"date": "20140922", "market": "KOSDAQ", "name": "반도체", "compare": -9.57, "fluc_ratio": -1.22, "high_price": 789.09, "last_price": 776.88, "low_price": 776.88, "month": "09", "start_price": 789.06, "total_price": 13304543, "volume": 14295, "volume_price": 93370, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.73, "per": "-"}, {"date": "20140923", "market": "KOSDAQ", "name": "반도체", "compare": -7.51, "fluc_ratio": -0.97, "high_price": 778.52, "last_price": 769.37, "low_price": 764.94, "month": "09", "start_price": 775.82, "total_price": 13179569, "volume": 14619, "volume_price": 121385, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.71, "per": "-"}, {"date": "20140924", "market": "KOSDAQ", "name": "반도체", "compare": 2.31, "fluc_ratio": 0.3, "high_price": 771.85, "last_price": 771.68, "low_price": 765.19, "month": "09", "start_price": 768.48, "total_price": 13220228, "volume": 12908, "volume_price": 89741, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.72, "per": "-"}, {"date": "20140925", "market": "KOSDAQ", "name": "반도체", "compare": -1.56, "fluc_ratio": -0.2, "high_price": 778.26, "last_price": 770.12, "low_price": 766.91, "month": "09", "start_price": 775.43, "total_price": 13193861, "volume": 13152, "volume_price": 105001, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.71, "per": "-"}, {"date": "20140926", "market": "KOSDAQ", "name": "반도체", "compare": -2.52, "fluc_ratio": -0.33, "high_price": 768.5, "last_price": 767.6, "low_price": 763.4, "month": "09", "start_price": 764.56, "total_price": 13155753, "volume": 16504, "volume_price": 111701, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.71, "per": "-"}, {"date": "20140929", "market": "KOSDAQ", "name": "반도체", "compare": -15.24, "fluc_ratio": -1.99, "high_price": 773.13, "last_price": 752.36, "low_price": 749.65, "month": "09", "start_price": 771.46, "total_price": 12894413, "volume": 16503, "volume_price": 119884, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.67, "per": "-"}, {"date": "20140930", "market": "KOSDAQ", "name": "반도체", "compare": -7.15, "fluc_ratio": -0.95, "high_price": 757.66, "last_price": 745.21, "low_price": 739.34, "month": "09", "start_price": 753.49, "total_price": 12772271, "volume": 18215, "volume_price": 137091, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.66, "per": "-"}, {"date": "20141001", "market": "KOSDAQ", "name": "반도체", "compare": -16.8, "fluc_ratio": -2.25, "high_price": 746.71, "last_price": 728.41, "low_price": 724.5, "month": "10", "start_price": 746.71, "total_price": 12485614, "volume": 20639, "volume_price": 162170, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.62, "per": "-"}, {"date": "20141002", "market": "KOSDAQ", "name": "반도체", "compare": 9.44, "fluc_ratio": 1.3, "high_price": 738.42, "last_price": 737.85, "low_price": 724.6, "month": "10", "start_price": 725.83, "total_price": 12644774, "volume": 16528, "volume_price": 151775, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.64, "per": "-"}, {"date": "20141006", "market": "KOSDAQ", "name": "반도체", "compare": 4.15, "fluc_ratio": 0.56, "high_price": 746.96, "last_price": 742, "low_price": 733.45, "month": "10", "start_price": 742.35, "total_price": 12718317, "volume": 15431, "volume_price": 131460, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.65, "per": "-"}, {"date": "20141007", "market": "KOSDAQ", "name": "반도체", "compare": 5.2, "fluc_ratio": 0.7, "high_price": 750.25, "last_price": 747.2, "low_price": 741, "month": "10", "start_price": 748.75, "total_price": 12808558, "volume": 19430, "volume_price": 146576, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.66, "per": "-"}, {"date": "20141008", "market": "KOSDAQ", "name": "반도체", "compare": 15.5, "fluc_ratio": 2.07, "high_price": 763.33, "last_price": 762.7, "low_price": 744.84, "month": "10", "start_price": 744.84, "total_price": 13074484, "volume": 23258, "volume_price": 172253, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.7, "per": "-"}, {"date": "20141010", "market": "KOSDAQ", "name": "반도체", "compare": -5.58, "fluc_ratio": -0.73, "high_price": 768.78, "last_price": 757.12, "low_price": 754.38, "month": "10", "start_price": 760.99, "total_price": 12980087, "volume": 27328, "volume_price": 148687, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.68, "per": "-"}, {"date": "20141013", "market": "KOSDAQ", "name": "반도체", "compare": -36.67, "fluc_ratio": -4.84, "high_price": 749.84, "last_price": 720.45, "low_price": 715.86, "month": "10", "start_price": 749.7, "total_price": 12350717, "volume": 27930, "volume_price": 196222, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.6, "per": "-"}, {"date": "20141014", "market": "KOSDAQ", "name": "반도체", "compare": 9.26, "fluc_ratio": 1.29, "high_price": 731.38, "last_price": 729.71, "low_price": 718.84, "month": "10", "start_price": 718.84, "total_price": 12509512, "volume": 18479, "volume_price": 114179, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.62, "per": "-"}, {"date": "20141015", "market": "KOSDAQ", "name": "반도체", "compare": 2.21, "fluc_ratio": 0.3, "high_price": 737.21, "last_price": 731.92, "low_price": 728.59, "month": "10", "start_price": 733.09, "total_price": 12547624, "volume": 19435, "volume_price": 110215, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.63, "per": "-"}, {"date": "20141016", "market": "KOSDAQ", "name": "반도체", "compare": -8.18, "fluc_ratio": -1.12, "high_price": 728.39, "last_price": 723.74, "low_price": 713.99, "month": "10", "start_price": 727.18, "total_price": 12406449, "volume": 21177, "volume_price": 104116, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.61, "per": "-"}, {"date": "20141017", "market": "KOSDAQ", "name": "반도체", "compare": -5.97, "fluc_ratio": -0.82, "high_price": 730.37, "last_price": 717.77, "low_price": 713.46, "month": "10", "start_price": 729.78, "total_price": 12304137, "volume": 19737, "volume_price": 126928, "year": "2014", "dividend_ratio": 0.59, "pbr": 1.6, "per": "-"}, {"date": "20141020", "market": "KOSDAQ", "name": "반도체", "compare": 9.36, "fluc_ratio": 1.3, "high_price": 729.61, "last_price": 727.13, "low_price": 725.6, "month": "10", "start_price": 727.87, "total_price": 12465071, "volume": 18550, "volume_price": 110656, "year": "2014", "dividend_ratio": 0.58, "pbr": 1.62, "per": "-"}, {"date": "20141021", "market": "KOSDAQ", "name": "반도체", "compare": 6.3, "fluc_ratio": 0.87, "high_price": 735.97, "last_price": 733.43, "low_price": 726.79, "month": "10", "start_price": 731.16, "total_price": 12573979, "volume": 16592, "volume_price": 112217, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.63, "per": "-"}, {"date": "20141022", "market": "KOSDAQ", "name": "반도체", "compare": 11.52, "fluc_ratio": 1.57, "high_price": 748.75, "last_price": 744.95, "low_price": 739.61, "month": "10", "start_price": 745.21, "total_price": 12772187, "volume": 27819, "volume_price": 178545, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.66, "per": "-"}, {"date": "20141023", "market": "KOSDAQ", "name": "반도체", "compare": 9.27, "fluc_ratio": 1.24, "high_price": 755.05, "last_price": 754.22, "low_price": 745.77, "month": "10", "start_price": 745.92, "total_price": 12932027, "volume": 18879, "volume_price": 147621, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.68, "per": "-"}, {"date": "20141024", "market": "KOSDAQ", "name": "반도체", "compare": -15.37, "fluc_ratio": -2.04, "high_price": 759.82, "last_price": 738.85, "low_price": 738.24, "month": "10", "start_price": 759.66, "total_price": 12668923, "volume": 30321, "volume_price": 189223, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.64, "per": "-"}, {"date": "20141027", "market": "KOSDAQ", "name": "반도체", "compare": 4.45, "fluc_ratio": 0.6, "high_price": 744.78, "last_price": 743.3, "low_price": 738.61, "month": "10", "start_price": 742.61, "total_price": 12746462, "volume": 27262, "volume_price": 121527, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.65, "per": "-"}, {"date": "20141028", "market": "KOSDAQ", "name": "반도체", "compare": 3.07, "fluc_ratio": 0.41, "high_price": 749.86, "last_price": 746.37, "low_price": 740.45, "month": "10", "start_price": 746.53, "total_price": 12803442, "volume": 32431, "volume_price": 139620, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.66, "per": "-"}, {"date": "20141029", "market": "KOSDAQ", "name": "반도체", "compare": 2.33, "fluc_ratio": 0.31, "high_price": 752.48, "last_price": 748.7, "low_price": 747.09, "month": "10", "start_price": 750.8, "total_price": 12873154, "volume": 31091, "volume_price": 160619, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.66, "per": "-"}, {"date": "20141030", "market": "KOSDAQ", "name": "반도체", "compare": 6.9, "fluc_ratio": 0.92, "high_price": 758.54, "last_price": 755.6, "low_price": 749.28, "month": "10", "start_price": 750.29, "total_price": 13028276, "volume": 35126, "volume_price": 189107, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.68, "per": "-"}, {"date": "20141031", "market": "KOSDAQ", "name": "반도체", "compare": 6.53, "fluc_ratio": 0.86, "high_price": 762.43, "last_price": 762.13, "low_price": 754.7, "month": "10", "start_price": 759.42, "total_price": 13155102, "volume": 26171, "volume_price": 164930, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.7, "per": "-"}, {"date": "20141103", "market": "KOSDAQ", "name": "반도체", "compare": -12.61, "fluc_ratio": -1.65, "high_price": 766.08, "last_price": 749.52, "low_price": 749.09, "month": "11", "start_price": 764.32, "total_price": 12946256, "volume": 25368, "volume_price": 162966, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.67, "per": "-"}, {"date": "20141104", "market": "KOSDAQ", "name": "반도체", "compare": -10.37, "fluc_ratio": -1.38, "high_price": 754.53, "last_price": 739.15, "low_price": 732.98, "month": "11", "start_price": 751.6, "total_price": 12767028, "volume": 30060, "volume_price": 185770, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.65, "per": "-"}, {"date": "20141105", "market": "KOSDAQ", "name": "반도체", "compare": 1.74, "fluc_ratio": 0.24, "high_price": 745.07, "last_price": 740.89, "low_price": 735.8, "month": "11", "start_price": 738.38, "total_price": 12796850, "volume": 25184, "volume_price": 145875, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.65, "per": "-"}, {"date": "20141106", "market": "KOSDAQ", "name": "반도체", "compare": -7.76, "fluc_ratio": -1.05, "high_price": 744.25, "last_price": 733.13, "low_price": 728.46, "month": "11", "start_price": 742.58, "total_price": 12663182, "volume": 26621, "volume_price": 157877, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.63, "per": "-"}, {"date": "20141107", "market": "KOSDAQ", "name": "반도체", "compare": 18.58, "fluc_ratio": 2.53, "high_price": 752.13, "last_price": 751.71, "low_price": 737.07, "month": "11", "start_price": 737.75, "total_price": 12984012, "volume": 26272, "volume_price": 152381, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.67, "per": "-"}, {"date": "20141110", "market": "KOSDAQ", "name": "반도체", "compare": 4.24, "fluc_ratio": 0.56, "high_price": 758.05, "last_price": 755.95, "low_price": 751.24, "month": "11", "start_price": 752.8, "total_price": 13057385, "volume": 29200, "volume_price": 148814, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.68, "per": "-"}, {"date": "20141111", "market": "KOSDAQ", "name": "반도체", "compare": 8.75, "fluc_ratio": 1.16, "high_price": 764.87, "last_price": 764.7, "low_price": 758.93, "month": "11", "start_price": 759.11, "total_price": 13209082, "volume": 27237, "volume_price": 157052, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.7, "per": "-"}, {"date": "20141112", "market": "KOSDAQ", "name": "반도체", "compare": 2.75, "fluc_ratio": 0.36, "high_price": 768.47, "last_price": 767.45, "low_price": 761.62, "month": "11", "start_price": 767.21, "total_price": 13256185, "volume": 25434, "volume_price": 152785, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.71, "per": "-"}, {"date": "20141113", "market": "KOSDAQ", "name": "반도체", "compare": 5.4, "fluc_ratio": 0.7, "high_price": 773.62, "last_price": 772.85, "low_price": 767.48, "month": "11", "start_price": 768.3, "total_price": 13352772, "volume": 22982, "volume_price": 138706, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.72, "per": "-"}, {"date": "20141114", "market": "KOSDAQ", "name": "반도체", "compare": -6.56, "fluc_ratio": -0.85, "high_price": 774.57, "last_price": 766.29, "low_price": 764.67, "month": "11", "start_price": 774.57, "total_price": 13239768, "volume": 28882, "volume_price": 165652, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.71, "per": "-"}, {"date": "20141117", "market": "KOSDAQ", "name": "반도체", "compare": -21.11, "fluc_ratio": -2.75, "high_price": 766.75, "last_price": 745.18, "low_price": 745.18, "month": "11", "start_price": 765.61, "total_price": 12875911, "volume": 32114, "volume_price": 165243, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.66, "per": "-"}, {"date": "20141118", "market": "KOSDAQ", "name": "반도체", "compare": 0.4, "fluc_ratio": 0.05, "high_price": 747.79, "last_price": 745.58, "low_price": 740.8, "month": "11", "start_price": 747.76, "total_price": 12903716, "volume": 26127, "volume_price": 146742, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.66, "per": "-"}, {"date": "20141119", "market": "KOSDAQ", "name": "반도체", "compare": 8.28, "fluc_ratio": 1.11, "high_price": 753.86, "last_price": 753.86, "low_price": 746.44, "month": "11", "start_price": 751.76, "total_price": 13048630, "volume": 25953, "volume_price": 165251, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.68, "per": "-"}, {"date": "20141120", "market": "KOSDAQ", "name": "반도체", "compare": 0.22, "fluc_ratio": 0.03, "high_price": 759.26, "last_price": 754.08, "low_price": 750.19, "month": "11", "start_price": 754.71, "total_price": 13052393, "volume": 21317, "volume_price": 159351, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.68, "per": "-"}, {"date": "20141121", "market": "KOSDAQ", "name": "반도체", "compare": 3.13, "fluc_ratio": 0.42, "high_price": 757.61, "last_price": 757.21, "low_price": 752.05, "month": "11", "start_price": 757.2, "total_price": 13107113, "volume": 22565, "volume_price": 139500, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.69, "per": "-"}, {"date": "20141124", "market": "KOSDAQ", "name": "반도체", "compare": 2.13, "fluc_ratio": 0.28, "high_price": 761.85, "last_price": 759.34, "low_price": 751.31, "month": "11", "start_price": 761.85, "total_price": 13143971, "volume": 24217, "volume_price": 155715, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.69, "per": "-"}, {"date": "20141125", "market": "KOSDAQ", "name": "반도체", "compare": 1.59, "fluc_ratio": 0.21, "high_price": 764.49, "last_price": 760.93, "low_price": 759.45, "month": "11", "start_price": 764.01, "total_price": 13171467, "volume": 24606, "volume_price": 160823, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.7, "per": "-"}, {"date": "20141126", "market": "KOSDAQ", "name": "반도체", "compare": 6.19, "fluc_ratio": 0.81, "high_price": 768.28, "last_price": 767.12, "low_price": 757.84, "month": "11", "start_price": 759.6, "total_price": 13278523, "volume": 21680, "volume_price": 133970, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.71, "per": "-"}, {"date": "20141127", "market": "KOSDAQ", "name": "반도체", "compare": 1.49, "fluc_ratio": 0.19, "high_price": 772.62, "last_price": 768.61, "low_price": 767.44, "month": "11", "start_price": 769.52, "total_price": 13304311, "volume": 20104, "volume_price": 145445, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.71, "per": "-"}, {"date": "20141128", "market": "KOSDAQ", "name": "반도체", "compare": -3.09, "fluc_ratio": -0.4, "high_price": 770.67, "last_price": 765.52, "low_price": 762.72, "month": "11", "start_price": 770.17, "total_price": 13250957, "volume": 18962, "volume_price": 113381, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.71, "per": "-"}, {"date": "20141201", "market": "KOSDAQ", "name": "반도체", "compare": -9.02, "fluc_ratio": -1.18, "high_price": 764.59, "last_price": 756.5, "low_price": 753.84, "month": "12", "start_price": 763.86, "total_price": 13094746, "volume": 14752, "volume_price": 99273, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.69, "per": "-"}, {"date": "20141202", "market": "KOSDAQ", "name": "반도체", "compare": -2.57, "fluc_ratio": -0.34, "high_price": 757.15, "last_price": 753.93, "low_price": 747.23, "month": "12", "start_price": 754.77, "total_price": 13051406, "volume": 13831, "volume_price": 108484, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.68, "per": "-"}, {"date": "20141203", "market": "KOSDAQ", "name": "반도체", "compare": 5.45, "fluc_ratio": 0.72, "high_price": 760.09, "last_price": 759.38, "low_price": 754.28, "month": "12", "start_price": 756.69, "total_price": 13145825, "volume": 13943, "volume_price": 94782, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.69, "per": "-"}, {"date": "20141204", "market": "KOSDAQ", "name": "반도체", "compare": 7.49, "fluc_ratio": 0.99, "high_price": 768.35, "last_price": 766.87, "low_price": 763.09, "month": "12", "start_price": 763.91, "total_price": 13276144, "volume": 13873, "volume_price": 91680, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.71, "per": "-"}, {"date": "20141205", "market": "KOSDAQ", "name": "반도체", "compare": 4.67, "fluc_ratio": 0.61, "high_price": 772, "last_price": 771.54, "low_price": 766.54, "month": "12", "start_price": 767.8, "total_price": 13357123, "volume": 21378, "volume_price": 143695, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.72, "per": "-"}, {"date": "20141208", "market": "KOSDAQ", "name": "반도체", "compare": 5.4, "fluc_ratio": 0.7, "high_price": 779.97, "last_price": 776.94, "low_price": 774.78, "month": "12", "start_price": 776.53, "total_price": 13368525, "volume": 22673, "volume_price": 129611, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.73, "per": "-"}, {"date": "20141209", "market": "KOSDAQ", "name": "반도체", "compare": -4.63, "fluc_ratio": -0.6, "high_price": 778.1, "last_price": 772.31, "low_price": 770.37, "month": "12", "start_price": 776.68, "total_price": 13288509, "volume": 17139, "volume_price": 113927, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.72, "per": "-"}, {"date": "20141210", "market": "KOSDAQ", "name": "반도체", "compare": -7.24, "fluc_ratio": -0.94, "high_price": 771.92, "last_price": 765.07, "low_price": 763.66, "month": "12", "start_price": 770.81, "total_price": 13167842, "volume": 18502, "volume_price": 128029, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.71, "per": "-"}, {"date": "20141211", "market": "KOSDAQ", "name": "반도체", "compare": -7.85, "fluc_ratio": -1.03, "high_price": 765.85, "last_price": 757.22, "low_price": 753.23, "month": "12", "start_price": 761.26, "total_price": 13035450, "volume": 16875, "volume_price": 110250, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.69, "per": "-"}, {"date": "20141212", "market": "KOSDAQ", "name": "반도체", "compare": -10.51, "fluc_ratio": -1.39, "high_price": 760.59, "last_price": 746.71, "low_price": 744.63, "month": "12", "start_price": 759.37, "total_price": 12862387, "volume": 15898, "volume_price": 106184, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.67, "per": "-"}, {"date": "20141215", "market": "KOSDAQ", "name": "반도체", "compare": 2.85, "fluc_ratio": 0.38, "high_price": 751, "last_price": 749.56, "low_price": 736.69, "month": "12", "start_price": 739.82, "total_price": 12909724, "volume": 27000, "volume_price": 105034, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.67, "per": "-"}, {"date": "20141216", "market": "KOSDAQ", "name": "반도체", "compare": -7.35, "fluc_ratio": -0.98, "high_price": 752.41, "last_price": 742.21, "low_price": 740.35, "month": "12", "start_price": 748.5, "total_price": 12835055, "volume": 33555, "volume_price": 173734, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.66, "per": "-"}, {"date": "20141217", "market": "KOSDAQ", "name": "반도체", "compare": -1.61, "fluc_ratio": -0.22, "high_price": 745.62, "last_price": 740.6, "low_price": 736.29, "month": "12", "start_price": 744.79, "total_price": 12809950, "volume": 33284, "volume_price": 150621, "year": "2014", "dividend_ratio": 0.57, "pbr": 1.66, "per": "-"}, {"date": "20141218", "market": "KOSDAQ", "name": "반도체", "compare": 2.2, "fluc_ratio": 0.3, "high_price": 748.51, "last_price": 742.8, "low_price": 733.2, "month": "12", "start_price": 746.63, "total_price": 12850381, "volume": 28915, "volume_price": 136243, "year": "2014", "dividend_ratio": 0.56, "pbr": 1.66, "per": "-"}, {"date": "20141219", "market": "KOSDAQ", "name": "반도체", "compare": 15.66, "fluc_ratio": 2.11, "high_price": 760.12, "last_price": 758.46, "low_price": 750.12, "month": "12", "start_price": 750.16, "total_price": 13119074, "volume": 29157, "volume_price": 144248, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.7, "per": "-"}, {"date": "20141222", "market": "KOSDAQ", "name": "반도체", "compare": 4.5, "fluc_ratio": 0.59, "high_price": 764.85, "last_price": 762.96, "low_price": 760.32, "month": "12", "start_price": 762.57, "total_price": 13197346, "volume": 18704, "volume_price": 109025, "year": "2014", "dividend_ratio": 0.55, "pbr": 1.71, "per": "-"}, {"date": "20141223", "market": "KOSDAQ", "name": "반도체", "compare": 10.83, "fluc_ratio": 1.42, "high_price": 775.35, "last_price": 773.79, "low_price": 761.08, "month": "12", "start_price": 764.23, "total_price": 13394076, "volume": 26839, "volume_price": 202368, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.73, "per": "-"}, {"date": "20141224", "market": "KOSDAQ", "name": "반도체", "compare": -0.63, "fluc_ratio": -0.08, "high_price": 778, "last_price": 773.16, "low_price": 769.09, "month": "12", "start_price": 776.28, "total_price": 13462563, "volume": 28486, "volume_price": 248916, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.73, "per": "-"}, {"date": "20141226", "market": "KOSDAQ", "name": "반도체", "compare": -0.51, "fluc_ratio": -0.07, "high_price": 781.84, "last_price": 772.65, "low_price": 772.65, "month": "12", "start_price": 775.48, "total_price": 13568273, "volume": 48336, "volume_price": 270585, "year": "2014", "dividend_ratio": 0.54, "pbr": 1.73, "per": "-"}, {"date": "20141229", "market": "KOSDAQ", "name": "반도체", "compare": 20.12, "fluc_ratio": 2.6, "high_price": 798.71, "last_price": 792.77, "low_price": 777.41, "month": "12", "start_price": 777.41, "total_price": 13906160, "volume": 31297, "volume_price": 226050, "year": "2014", "dividend_ratio": 0.53, "pbr": 1.77, "per": "-"}, {"date": "20141230", "market": "KOSDAQ", "name": "반도체", "compare": 4.42, "fluc_ratio": 0.56, "high_price": 798.14, "last_price": 797.19, "low_price": 791.7, "month": "12", "start_price": 793.51, "total_price": 13984293, "volume": 28243, "volume_price": 200304, "year": "2014", "dividend_ratio": 0.52, "pbr": 1.78, "per": "-"}, {"date": "20150102", "market": "KOSDAQ", "name": "반도체", "compare": 11.07, "fluc_ratio": 1.39, "high_price": 809.84, "last_price": 808.26, "low_price": 799.64, "month": "01", "start_price": 800.44, "total_price": 14178817, "volume": 21346, "volume_price": 180129, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.8, "per": "-"}, {"date": "20150105", "market": "KOSDAQ", "name": "반도체", "compare": 2.15, "fluc_ratio": 0.27, "high_price": 810.84, "last_price": 810.41, "low_price": 803.67, "month": "01", "start_price": 810.84, "total_price": 14217617, "volume": 27648, "volume_price": 173908, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.81, "per": "-"}, {"date": "20150106", "market": "KOSDAQ", "name": "반도체", "compare": -2.65, "fluc_ratio": -0.33, "high_price": 810.66, "last_price": 807.76, "low_price": 800.76, "month": "01", "start_price": 800.76, "total_price": 14177639, "volume": 29080, "volume_price": 176672, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.8, "per": "-"}, {"date": "20150107", "market": "KOSDAQ", "name": "반도체", "compare": 0.09, "fluc_ratio": 0.01, "high_price": 810.49, "last_price": 807.85, "low_price": 801.88, "month": "01", "start_price": 806.93, "total_price": 14179395, "volume": 28927, "volume_price": 182376, "year": "2015", "dividend_ratio": 0.52, "pbr": 1.8, "per": "-"}, {"date": "20150108", "market": "KOSDAQ", "name": "반도체", "compare": 18.71, "fluc_ratio": 2.32, "high_price": 829.26, "last_price": 826.56, "low_price": 811.43, "month": "01", "start_price": 811.52, "total_price": 14508045, "volume": 45423, "volume_price": 260458, "year": "2015", "dividend_ratio": 0.51, "pbr": 1.84, "per": "-"}, {"date": "20150109", "market": "KOSDAQ", "name": "반도체", "compare": 15.88, "fluc_ratio": 1.92, "high_price": 843.38, "last_price": 842.44, "low_price": 832.53, "month": "01", "start_price": 836.07, "total_price": 14786522, "volume": 38116, "volume_price": 247422, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.88, "per": "-"}, {"date": "20150112", "market": "KOSDAQ", "name": "반도체", "compare": 2.65, "fluc_ratio": 0.31, "high_price": 847.45, "last_price": 845.09, "low_price": 841.57, "month": "01", "start_price": 842.52, "total_price": 14832852, "volume": 29381, "volume_price": 186914, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.89, "per": "-"}, {"date": "20150113", "market": "KOSDAQ", "name": "반도체", "compare": -13.11, "fluc_ratio": -1.55, "high_price": 851.18, "last_price": 831.98, "low_price": 831.3, "month": "01", "start_price": 846.55, "total_price": 14602856, "volume": 31345, "volume_price": 216510, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.86, "per": "-"}, {"date": "20150114", "market": "KOSDAQ", "name": "반도체", "compare": 1.01, "fluc_ratio": 0.12, "high_price": 837.27, "last_price": 832.99, "low_price": 827.6, "month": "01", "start_price": 834.34, "total_price": 14620434, "volume": 24249, "volume_price": 156208, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.86, "per": "-"}, {"date": "20150115", "market": "KOSDAQ", "name": "반도체", "compare": 1.12, "fluc_ratio": 0.13, "high_price": 835.58, "last_price": 834.11, "low_price": 830.4, "month": "01", "start_price": 830.95, "total_price": 14641553, "volume": 22299, "volume_price": 147156, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.86, "per": "-"}, {"date": "20150116", "market": "KOSDAQ", "name": "반도체", "compare": -7.2, "fluc_ratio": -0.86, "high_price": 834.92, "last_price": 826.91, "low_price": 824.61, "month": "01", "start_price": 834.8, "total_price": 14515949, "volume": 29438, "volume_price": 209798, "year": "2015", "dividend_ratio": 0.51, "pbr": 1.85, "per": "-"}, {"date": "20150119", "market": "KOSDAQ", "name": "반도체", "compare": 4.09, "fluc_ratio": 0.49, "high_price": 833.88, "last_price": 831, "low_price": 826.04, "month": "01", "start_price": 832.75, "total_price": 14604781, "volume": 25063, "volume_price": 183666, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.86, "per": "-"}, {"date": "20150120", "market": "KOSDAQ", "name": "반도체", "compare": 2.56, "fluc_ratio": 0.31, "high_price": 834.68, "last_price": 833.56, "low_price": 824.85, "month": "01", "start_price": 834.21, "total_price": 14649733, "volume": 32925, "volume_price": 181359, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.86, "per": "-"}, {"date": "20150121", "market": "KOSDAQ", "name": "반도체", "compare": 12.47, "fluc_ratio": 1.5, "high_price": 848.6, "last_price": 846.03, "low_price": 834.46, "month": "01", "start_price": 835.84, "total_price": 14869445, "volume": 54768, "volume_price": 246874, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.89, "per": "-"}, {"date": "20150122", "market": "KOSDAQ", "name": "반도체", "compare": -1.39, "fluc_ratio": -0.16, "high_price": 853.25, "last_price": 844.64, "low_price": 834.91, "month": "01", "start_price": 852.04, "total_price": 14854033, "volume": 45727, "volume_price": 267516, "year": "2015", "dividend_ratio": 0.5, "pbr": 1.89, "per": "-"}, {"date": "20150123", "market": "KOSDAQ", "name": "반도체", "compare": 7.84, "fluc_ratio": 0.93, "high_price": 853.21, "last_price": 852.48, "low_price": 847.53, "month": "01", "start_price": 851.29, "total_price": 14990970, "volume": 31958, "volume_price": 203102, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.9, "per": "-"}, {"date": "20150126", "market": "KOSDAQ", "name": "반도체", "compare": -0.21, "fluc_ratio": -0.02, "high_price": 857.33, "last_price": 852.27, "low_price": 851.14, "month": "01", "start_price": 855.92, "total_price": 14987013, "volume": 32953, "volume_price": 223138, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.9, "per": "-"}, {"date": "20150127", "market": "KOSDAQ", "name": "반도체", "compare": -4.96, "fluc_ratio": -0.58, "high_price": 856.7, "last_price": 847.31, "low_price": 846.57, "month": "01", "start_price": 856.04, "total_price": 14900902, "volume": 27611, "volume_price": 212009, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.89, "per": "-"}, {"date": "20150128", "market": "KOSDAQ", "name": "반도체", "compare": -0.63, "fluc_ratio": -0.07, "high_price": 848.09, "last_price": 846.68, "low_price": 841.16, "month": "01", "start_price": 844.15, "total_price": 14889808, "volume": 27459, "volume_price": 193427, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.89, "per": "-"}, {"date": "20150129", "market": "KOSDAQ", "name": "반도체", "compare": -0.11, "fluc_ratio": -0.01, "high_price": 850.82, "last_price": 846.57, "low_price": 840.58, "month": "01", "start_price": 846.15, "total_price": 14887921, "volume": 25896, "volume_price": 209795, "year": "2015", "dividend_ratio": 0.49, "pbr": 1.89, "per": "-"}, {"date": "20150130", "market": "KOSDAQ", "name": "반도체", "compare": -4.34, "fluc_ratio": -0.51, "high_price": 852.68, "last_price": 842.23, "low_price": 836.61, "month": "01", "start_price": 851.15, "total_price": 14812866, "volume": 21598, "volume_price": 165436, "year": "2015", "dividend_ratio": 0.44, "pbr": 1.87, "per": "-"}, {"date": "20150202", "market": "KOSDAQ", "name": "반도체", "compare": -6.07, "fluc_ratio": -0.72, "high_price": 840.09, "last_price": 836.16, "low_price": 832.08, "month": "02", "start_price": 840.06, "total_price": 14705838, "volume": 30373, "volume_price": 171337, "year": "2015", "dividend_ratio": 0.45, "pbr": 1.86, "per": "-"}, {"date": "20150203", "market": "KOSDAQ", "name": "반도체", "compare": 5.3, "fluc_ratio": 0.63, "high_price": 842.79, "last_price": 841.46, "low_price": 831.92, "month": "02", "start_price": 841.27, "total_price": 14799089, "volume": 30883, "volume_price": 173263, "year": "2015", "dividend_ratio": 0.45, "pbr": 1.87, "per": "-"}, {"date": "20150204", "market": "KOSDAQ", "name": "반도체", "compare": 6.96, "fluc_ratio": 0.83, "high_price": 851.69, "last_price": 848.42, "low_price": 845.56, "month": "02", "start_price": 847.57, "total_price": 14921406, "volume": 36433, "volume_price": 240973, "year": "2015", "dividend_ratio": 0.45, "pbr": 1.89, "per": "-"}, {"date": "20150205", "market": "KOSDAQ", "name": "반도체", "compare": -1.97, "fluc_ratio": -0.23, "high_price": 851.37, "last_price": 846.45, "low_price": 838.52, "month": "02", "start_price": 851.04, "total_price": 14886190, "volume": 47532, "volume_price": 312209, "year": "2015", "dividend_ratio": 0.45, "pbr": 1.88, "per": "-"}, {"date": "20150206", "market": "KOSDAQ", "name": "반도체", "compare": 7.97, "fluc_ratio": 0.94, "high_price": 854.74, "last_price": 854.42, "low_price": 848.72, "month": "02", "start_price": 850.98, "total_price": 15161925, "volume": 41997, "volume_price": 301201, "year": "2015", "dividend_ratio": 0.44, "pbr": 1.9, "per": "-"}, {"date": "20150209", "market": "KOSDAQ", "name": "반도체", "compare": -14.01, "fluc_ratio": -1.64, "high_price": 857.66, "last_price": 840.41, "low_price": 837.99, "month": "02", "start_price": 856.76, "total_price": 14913529, "volume": 37726, "volume_price": 259835, "year": "2015", "dividend_ratio": 0.45, "pbr": 1.87, "per": "-"}, {"date": "20150210", "market": "KOSDAQ", "name": "반도체", "compare": -0.57, "fluc_ratio": -0.07, "high_price": 843.93, "last_price": 839.84, "low_price": 828.95, "month": "02", "start_price": 839.17, "total_price": 14657345, "volume": 35493, "volume_price": 287841, "year": "2015", "dividend_ratio": 0.45, "pbr": 1.87, "per": "-"}, {"date": "20150211", "market": "KOSDAQ", "name": "반도체", "compare": 20.41, "fluc_ratio": 2.43, "high_price": 860.78, "last_price": 860.25, "low_price": 847.08, "month": "02", "start_price": 847.08, "total_price": 15013727, "volume": 29398, "volume_price": 237694, "year": "2015", "dividend_ratio": 0.44, "pbr": 1.92, "per": "-"}, {"date": "20150212", "market": "KOSDAQ", "name": "반도체", "compare": 7.91, "fluc_ratio": 0.92, "high_price": 868.33, "last_price": 868.16, "low_price": 860.86, "month": "02", "start_price": 864.35, "total_price": 15151753, "volume": 37270, "volume_price": 280155, "year": "2015", "dividend_ratio": 0.43, "pbr": 1.94, "per": "-"}, {"date": "20150213", "market": "KOSDAQ", "name": "반도체", "compare": 4.89, "fluc_ratio": 0.56, "high_price": 875.67, "last_price": 873.05, "low_price": 867.46, "month": "02", "start_price": 873.46, "total_price": 15237713, "volume": 34007, "volume_price": 225489, "year": "2015", "dividend_ratio": 0.43, "pbr": 1.95, "per": "-"}, {"date": "20150216", "market": "KOSDAQ", "name": "반도체", "compare": -9.18, "fluc_ratio": -1.05, "high_price": 876.02, "last_price": 863.87, "low_price": 863.59, "month": "02", "start_price": 875.36, "total_price": 15077858, "volume": 33532, "volume_price": 189141, "year": "2015", "dividend_ratio": 0.43, "pbr": 1.93, "per": "-"}, {"date": "20150217", "market": "KOSDAQ", "name": "반도체", "compare": 1.59, "fluc_ratio": 0.18, "high_price": 868.74, "last_price": 865.46, "low_price": 861.09, "month": "02", "start_price": 865.73, "total_price": 15108208, "volume": 27715, "volume_price": 165843, "year": "2015", "dividend_ratio": 0.43, "pbr": 1.93, "per": "-"}, {"date": "20150223", "market": "KOSDAQ", "name": "반도체", "compare": 11.2, "fluc_ratio": 1.29, "high_price": 877.18, "last_price": 876.66, "low_price": 867.63, "month": "02", "start_price": 871.23, "total_price": 15305906, "volume": 25374, "volume_price": 164643, "year": "2015", "dividend_ratio": 0.43, "pbr": 1.96, "per": "-"}, {"date": "20150224", "market": "KOSDAQ", "name": "반도체", "compare": 7.5, "fluc_ratio": 0.86, "high_price": 888.46, "last_price": 884.16, "low_price": 884.16, "month": "02", "start_price": 885.37, "total_price": 15436773, "volume": 32394, "volume_price": 222665, "year": "2015", "dividend_ratio": 0.42, "pbr": 1.97, "per": "-"}, {"date": "20150225", "market": "KOSDAQ", "name": "반도체", "compare": -5.69, "fluc_ratio": -0.64, "high_price": 891, "last_price": 878.47, "low_price": 878.47, "month": "02", "start_price": 889.87, "total_price": 15337044, "volume": 29263, "volume_price": 189117, "year": "2015", "dividend_ratio": 0.43, "pbr": 1.96, "per": "-"}, {"date": "20150226", "market": "KOSDAQ", "name": "반도체", "compare": 2.65, "fluc_ratio": 0.3, "high_price": 882.3, "last_price": 881.12, "low_price": 876.47, "month": "02", "start_price": 880.51, "total_price": 15383978, "volume": 30150, "volume_price": 187383, "year": "2015", "dividend_ratio": 0.43, "pbr": 1.97, "per": "-"}, {"date": "20150227", "market": "KOSDAQ", "name": "반도체", "compare": 20.91, "fluc_ratio": 2.37, "high_price": 903.62, "last_price": 902.03, "low_price": 884.46, "month": "02", "start_price": 885.16, "total_price": 15748886, "volume": 39189, "volume_price": 290399, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.01, "per": "-"}, {"date": "20150302", "market": "KOSDAQ", "name": "반도체", "compare": 3.03, "fluc_ratio": 0.34, "high_price": 915.16, "last_price": 905.06, "low_price": 904.87, "month": "03", "start_price": 908.63, "total_price": 15801826, "volume": 40924, "volume_price": 317546, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.02, "per": "-"}, {"date": "20150303", "market": "KOSDAQ", "name": "반도체", "compare": 6.57, "fluc_ratio": 0.73, "high_price": 913.53, "last_price": 911.63, "low_price": 903.74, "month": "03", "start_price": 912.3, "total_price": 15915545, "volume": 37117, "volume_price": 271900, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.03, "per": "-"}, {"date": "20150304", "market": "KOSDAQ", "name": "반도체", "compare": 11.59, "fluc_ratio": 1.27, "high_price": 923.22, "last_price": 923.22, "low_price": 912.32, "month": "03", "start_price": 913.92, "total_price": 16119268, "volume": 36629, "volume_price": 270981, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.06, "per": "-"}, {"date": "20150305", "market": "KOSDAQ", "name": "반도체", "compare": 3.14, "fluc_ratio": 0.34, "high_price": 931.47, "last_price": 926.36, "low_price": 922.4, "month": "03", "start_price": 927.66, "total_price": 16175592, "volume": 35204, "volume_price": 276696, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.07, "per": "-"}, {"date": "20150306", "market": "KOSDAQ", "name": "반도체", "compare": 3.26, "fluc_ratio": 0.35, "high_price": 931.71, "last_price": 929.62, "low_price": 922.32, "month": "03", "start_price": 930.69, "total_price": 16234441, "volume": 38381, "volume_price": 295359, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.07, "per": "-"}, {"date": "20150309", "market": "KOSDAQ", "name": "반도체", "compare": -15.44, "fluc_ratio": -1.66, "high_price": 927.73, "last_price": 914.18, "low_price": 910.52, "month": "03", "start_price": 926.21, "total_price": 15965153, "volume": 30396, "volume_price": 233640, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.04, "per": "-"}, {"date": "20150310", "market": "KOSDAQ", "name": "반도체", "compare": -10.56, "fluc_ratio": -1.16, "high_price": 922.95, "last_price": 903.62, "low_price": 894.75, "month": "03", "start_price": 918.63, "total_price": 15781966, "volume": 38770, "volume_price": 294950, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.02, "per": "-"}, {"date": "20150311", "market": "KOSDAQ", "name": "반도체", "compare": -2.4, "fluc_ratio": -0.27, "high_price": 902.95, "last_price": 901.22, "low_price": 890.05, "month": "03", "start_price": 892.19, "total_price": 15739814, "volume": 30110, "volume_price": 209726, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.01, "per": "-"}, {"date": "20150312", "market": "KOSDAQ", "name": "반도체", "compare": 9.36, "fluc_ratio": 1.04, "high_price": 912.33, "last_price": 910.58, "low_price": 898.05, "month": "03", "start_price": 902.73, "total_price": 15903430, "volume": 25377, "volume_price": 196460, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.03, "per": "-"}, {"date": "20150313", "market": "KOSDAQ", "name": "반도체", "compare": 4.43, "fluc_ratio": 0.49, "high_price": 921.94, "last_price": 915.01, "low_price": 914.69, "month": "03", "start_price": 917.62, "total_price": 15980460, "volume": 38457, "volume_price": 225013, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.06, "per": "-"}, {"date": "20150316", "market": "KOSDAQ", "name": "반도체", "compare": -6.76, "fluc_ratio": -0.74, "high_price": 915.85, "last_price": 908.25, "low_price": 906.87, "month": "03", "start_price": 915.75, "total_price": 15863088, "volume": 32531, "volume_price": 181446, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.04, "per": "-"}, {"date": "20150317", "market": "KOSDAQ", "name": "반도체", "compare": 4.92, "fluc_ratio": 0.54, "high_price": 915.81, "last_price": 913.17, "low_price": 910.81, "month": "03", "start_price": 915.54, "total_price": 15949511, "volume": 40572, "volume_price": 190820, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.05, "per": "-"}, {"date": "20150318", "market": "KOSDAQ", "name": "반도체", "compare": -8.45, "fluc_ratio": -0.93, "high_price": 919.58, "last_price": 904.72, "low_price": 904.72, "month": "03", "start_price": 916.44, "total_price": 15801917, "volume": 38142, "volume_price": 246972, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.03, "per": "-"}, {"date": "20150319", "market": "KOSDAQ", "name": "반도체", "compare": -12.21, "fluc_ratio": -1.35, "high_price": 912.24, "last_price": 892.51, "low_price": 885.55, "month": "03", "start_price": 911.65, "total_price": 15589106, "volume": 31238, "volume_price": 266589, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.01, "per": "-"}, {"date": "20150320", "market": "KOSDAQ", "name": "반도체", "compare": 11.64, "fluc_ratio": 1.3, "high_price": 904.15, "last_price": 904.15, "low_price": 889.73, "month": "03", "start_price": 892.16, "total_price": 15792186, "volume": 45877, "volume_price": 253067, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.03, "per": "-"}, {"date": "20150323", "market": "KOSDAQ", "name": "반도체", "compare": 14.66, "fluc_ratio": 1.62, "high_price": 919.19, "last_price": 918.81, "low_price": 911.37, "month": "03", "start_price": 913.61, "total_price": 16048909, "volume": 41287, "volume_price": 273421, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.07, "per": "-"}, {"date": "20150324", "market": "KOSDAQ", "name": "반도체", "compare": 2.56, "fluc_ratio": 0.28, "high_price": 926.41, "last_price": 921.37, "low_price": 918.04, "month": "03", "start_price": 920.24, "total_price": 16093823, "volume": 31025, "volume_price": 255388, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.07, "per": "-"}, {"date": "20150325", "market": "KOSDAQ", "name": "반도체", "compare": 4.53, "fluc_ratio": 0.49, "high_price": 931.81, "last_price": 925.9, "low_price": 923.97, "month": "03", "start_price": 925.49, "total_price": 16173338, "volume": 35653, "volume_price": 238457, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.08, "per": "-"}, {"date": "20150326", "market": "KOSDAQ", "name": "반도체", "compare": -15.03, "fluc_ratio": -1.62, "high_price": 922.7, "last_price": 910.87, "low_price": 908.65, "month": "03", "start_price": 919.59, "total_price": 15911004, "volume": 32072, "volume_price": 204106, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.04, "per": "-"}, {"date": "20150327", "market": "KOSDAQ", "name": "반도체", "compare": -4.48, "fluc_ratio": -0.49, "high_price": 918.52, "last_price": 906.39, "low_price": 902.95, "month": "03", "start_price": 916.92, "total_price": 15832678, "volume": 31683, "volume_price": 216425, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.03, "per": "-"}, {"date": "20150330", "market": "KOSDAQ", "name": "반도체", "compare": 19.36, "fluc_ratio": 2.14, "high_price": 925.94, "last_price": 925.75, "low_price": 910.78, "month": "03", "start_price": 911.2, "total_price": 16195025, "volume": 26978, "volume_price": 184997, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.07, "per": "-"}, {"date": "20150331", "market": "KOSDAQ", "name": "반도체", "compare": -1.89, "fluc_ratio": -0.2, "high_price": 932.35, "last_price": 923.86, "low_price": 918.13, "month": "03", "start_price": 932.35, "total_price": 16161772, "volume": 28152, "volume_price": 216217, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.07, "per": "-"}, {"date": "20150401", "market": "KOSDAQ", "name": "반도체", "compare": -10.68, "fluc_ratio": -1.16, "high_price": 921.63, "last_price": 913.18, "low_price": 909, "month": "04", "start_price": 921.47, "total_price": 15975244, "volume": 27674, "volume_price": 232031, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.05, "per": "-"}, {"date": "20150402", "market": "KOSDAQ", "name": "반도체", "compare": -5.76, "fluc_ratio": -0.63, "high_price": 920.16, "last_price": 907.42, "low_price": 905.01, "month": "04", "start_price": 916.66, "total_price": 15876193, "volume": 28741, "volume_price": 232297, "year": "2015", "dividend_ratio": 0.42, "pbr": 2.03, "per": "-"}, {"date": "20150403", "market": "KOSDAQ", "name": "반도체", "compare": 9.32, "fluc_ratio": 1.03, "high_price": 917.67, "last_price": 916.74, "low_price": 907.93, "month": "04", "start_price": 912.78, "total_price": 16060360, "volume": 26878, "volume_price": 200362, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.05, "per": "-"}, {"date": "20150406", "market": "KOSDAQ", "name": "반도체", "compare": 7.81, "fluc_ratio": 0.85, "high_price": 924.99, "last_price": 924.55, "low_price": 916.02, "month": "04", "start_price": 919.79, "total_price": 16197302, "volume": 28565, "volume_price": 215568, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.06, "per": "-"}, {"date": "20150407", "market": "KOSDAQ", "name": "반도체", "compare": 0.45, "fluc_ratio": 0.05, "high_price": 930.89, "last_price": 925, "low_price": 920.74, "month": "04", "start_price": 930.63, "total_price": 16205910, "volume": 30504, "volume_price": 268550, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.06, "per": "-"}, {"date": "20150408", "market": "KOSDAQ", "name": "반도체", "compare": 0.55, "fluc_ratio": 0.06, "high_price": 929.53, "last_price": 925.55, "low_price": 915.96, "month": "04", "start_price": 929.53, "total_price": 16215801, "volume": 30241, "volume_price": 262964, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.07, "per": "-"}, {"date": "20150409", "market": "KOSDAQ", "name": "반도체", "compare": 8.34, "fluc_ratio": 0.9, "high_price": 936.84, "last_price": 933.89, "low_price": 929.44, "month": "04", "start_price": 930.26, "total_price": 16361637, "volume": 34289, "volume_price": 265343, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.09, "per": "-"}, {"date": "20150410", "market": "KOSDAQ", "name": "반도체", "compare": 9.95, "fluc_ratio": 1.07, "high_price": 947.04, "last_price": 943.84, "low_price": 938.11, "month": "04", "start_price": 942.94, "total_price": 16535943, "volume": 35353, "volume_price": 277957, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.11, "per": "-"}, {"date": "20150413", "market": "KOSDAQ", "name": "반도체", "compare": 0.45, "fluc_ratio": 0.05, "high_price": 952.19, "last_price": 944.29, "low_price": 936.43, "month": "04", "start_price": 951.2, "total_price": 16543314, "volume": 38147, "volume_price": 307285, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.1, "per": "-"}, {"date": "20150414", "market": "KOSDAQ", "name": "반도체", "compare": -16.44, "fluc_ratio": -1.74, "high_price": 948.58, "last_price": 927.85, "low_price": 921.41, "month": "04", "start_price": 947.97, "total_price": 16255675, "volume": 44848, "volume_price": 349035, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.07, "per": "-"}, {"date": "20150415", "market": "KOSDAQ", "name": "반도체", "compare": 5.11, "fluc_ratio": 0.55, "high_price": 937.25, "last_price": 932.96, "low_price": 928.42, "month": "04", "start_price": 931.31, "total_price": 16345940, "volume": 36294, "volume_price": 272497, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.08, "per": "-"}, {"date": "20150416", "market": "KOSDAQ", "name": "반도체", "compare": 9.72, "fluc_ratio": 1.04, "high_price": 942.68, "last_price": 942.68, "low_price": 935.93, "month": "04", "start_price": 939.11, "total_price": 16516225, "volume": 40060, "volume_price": 285708, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.09, "per": "-"}, {"date": "20150417", "market": "KOSDAQ", "name": "반도체", "compare": 8.43, "fluc_ratio": 0.89, "high_price": 953.03, "last_price": 951.11, "low_price": 944.54, "month": "04", "start_price": 946.85, "total_price": 16677718, "volume": 40163, "volume_price": 299846, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.11, "per": "-"}, {"date": "20150420", "market": "KOSDAQ", "name": "반도체", "compare": -6.47, "fluc_ratio": -0.68, "high_price": 950.29, "last_price": 944.64, "low_price": 941.66, "month": "04", "start_price": 947.07, "total_price": 16566269, "volume": 38839, "volume_price": 268916, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.1, "per": "-"}, {"date": "20150421", "market": "KOSDAQ", "name": "반도체", "compare": 5.67, "fluc_ratio": 0.6, "high_price": 955.33, "last_price": 950.31, "low_price": 945, "month": "04", "start_price": 953.58, "total_price": 16668431, "volume": 44626, "volume_price": 305104, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.11, "per": "-"}, {"date": "20150422", "market": "KOSDAQ", "name": "반도체", "compare": -19.01, "fluc_ratio": -2, "high_price": 955.04, "last_price": 931.3, "low_price": 899.41, "month": "04", "start_price": 953.67, "total_price": 16335490, "volume": 63341, "volume_price": 425448, "year": "2015", "dividend_ratio": 0.41, "pbr": 2.07, "per": "-"}, {"date": "20150423", "market": "KOSDAQ", "name": "반도체", "compare": 22.77, "fluc_ratio": 2.44, "high_price": 959.37, "last_price": 954.07, "low_price": 927.74, "month": "04", "start_price": 945.71, "total_price": 16737208, "volume": 57840, "volume_price": 500341, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.13, "per": "-"}, {"date": "20150424", "market": "KOSDAQ", "name": "반도체", "compare": -6.31, "fluc_ratio": -0.66, "high_price": 967.67, "last_price": 947.76, "low_price": 940.98, "month": "04", "start_price": 962.43, "total_price": 16626512, "volume": 40946, "volume_price": 392725, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.12, "per": "-"}, {"date": "20150427", "market": "KOSDAQ", "name": "반도체", "compare": 11.06, "fluc_ratio": 1.17, "high_price": 960.78, "last_price": 958.82, "low_price": 953.47, "month": "04", "start_price": 954.08, "total_price": 16822334, "volume": 31283, "volume_price": 243519, "year": "2015", "dividend_ratio": 0.39, "pbr": 2.14, "per": "-"}, {"date": "20150428", "market": "KOSDAQ", "name": "반도체", "compare": 6.06, "fluc_ratio": 0.63, "high_price": 972.2, "last_price": 964.88, "low_price": 957.72, "month": "04", "start_price": 963.19, "total_price": 16928698, "volume": 34787, "volume_price": 315702, "year": "2015", "dividend_ratio": 0.39, "pbr": 2.15, "per": "-"}, {"date": "20150429", "market": "KOSDAQ", "name": "반도체", "compare": 12.64, "fluc_ratio": 1.31, "high_price": 978.62, "last_price": 977.52, "low_price": 964.29, "month": "04", "start_price": 971.52, "total_price": 17150640, "volume": 45131, "volume_price": 368828, "year": "2015", "dividend_ratio": 0.39, "pbr": 2.18, "per": "-"}, {"date": "20150430", "market": "KOSDAQ", "name": "반도체", "compare": -17.95, "fluc_ratio": -1.84, "high_price": 978.78, "last_price": 959.57, "low_price": 954.37, "month": "04", "start_price": 978.38, "total_price": 16837311, "volume": 38955, "volume_price": 339962, "year": "2015", "dividend_ratio": 0.39, "pbr": 2.14, "per": "-"}, {"date": "20150504", "market": "KOSDAQ", "name": "반도체", "compare": -21.17, "fluc_ratio": -2.21, "high_price": 964.17, "last_price": 938.4, "low_price": 935.6, "month": "05", "start_price": 964.15, "total_price": 16363922, "volume": 25842, "volume_price": 227365, "year": "2015", "dividend_ratio": 0.4, "pbr": 2.09, "per": "-"}, {"date": "20150506", "market": "KOSDAQ", "name": "반도체", "compare": -19.67, "fluc_ratio": -2.1, "high_price": 930.8, "last_price": 918.73, "low_price": 910.97, "month": "05", "start_price": 929.35, "total_price": 16025301, "volume": 27230, "volume_price": 246904, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.0, "per": 55.41}, {"date": "20150507", "market": "KOSDAQ", "name": "반도체", "compare": 18.3, "fluc_ratio": 1.99, "high_price": 937.67, "last_price": 937.03, "low_price": 901.73, "month": "05", "start_price": 919.44, "total_price": 16346973, "volume": 32720, "volume_price": 313922, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.03, "per": 56.46}, {"date": "20150508", "market": "KOSDAQ", "name": "반도체", "compare": 22.59, "fluc_ratio": 2.41, "high_price": 964.06, "last_price": 959.62, "low_price": 941, "month": "05", "start_price": 941, "total_price": 16742173, "volume": 34099, "volume_price": 331669, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.08, "per": 57.91}, {"date": "20150511", "market": "KOSDAQ", "name": "반도체", "compare": 7.91, "fluc_ratio": 0.82, "high_price": 969.35, "last_price": 967.53, "low_price": 963.04, "month": "05", "start_price": 968.98, "total_price": 16880379, "volume": 30687, "volume_price": 263561, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.1, "per": 58.4}, {"date": "20150512", "market": "KOSDAQ", "name": "반도체", "compare": -9.16, "fluc_ratio": -0.95, "high_price": 970.4, "last_price": 958.37, "low_price": 954.28, "month": "05", "start_price": 967.91, "total_price": 16727841, "volume": 36159, "volume_price": 332175, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.08, "per": 57.91}, {"date": "20150513", "market": "KOSDAQ", "name": "반도체", "compare": 27.3, "fluc_ratio": 2.85, "high_price": 987.88, "last_price": 985.67, "low_price": 959.49, "month": "05", "start_price": 965.24, "total_price": 17204297, "volume": 40235, "volume_price": 364214, "year": "2015", "dividend_ratio": 0.51, "pbr": 2.14, "per": 59.62}, {"date": "20150514", "market": "KOSDAQ", "name": "반도체", "compare": 6.44, "fluc_ratio": 0.65, "high_price": 993.08, "last_price": 992.11, "low_price": 985, "month": "05", "start_price": 989.14, "total_price": 17317452, "volume": 40765, "volume_price": 393395, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.16, "per": 60.1}, {"date": "20150515", "market": "KOSDAQ", "name": "반도체", "compare": 31.87, "fluc_ratio": 3.21, "high_price": 1031.31, "last_price": 1023.98, "low_price": 1004.88, "month": "05", "start_price": 1006.97, "total_price": 17881061, "volume": 45376, "volume_price": 601954, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.23, "per": 62.25}, {"date": "20150518", "market": "KOSDAQ", "name": "반도체", "compare": -15.2, "fluc_ratio": -1.48, "high_price": 1030.49, "last_price": 1008.78, "low_price": 1007.33, "month": "05", "start_price": 1029.66, "total_price": 17615670, "volume": 40673, "volume_price": 429130, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.19, "per": 61.31}, {"date": "20150519", "market": "KOSDAQ", "name": "반도체", "compare": -9.44, "fluc_ratio": -0.94, "high_price": 1009.83, "last_price": 999.34, "low_price": 991.46, "month": "05", "start_price": 1009.05, "total_price": 17450690, "volume": 41228, "volume_price": 371946, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.17, "per": 60.72}, {"date": "20150520", "market": "KOSDAQ", "name": "반도체", "compare": -8.78, "fluc_ratio": -0.88, "high_price": 1007.58, "last_price": 990.56, "low_price": 989.06, "month": "05", "start_price": 1004.17, "total_price": 17299462, "volume": 38166, "volume_price": 341183, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.15, "per": 60.01}, {"date": "20150521", "market": "KOSDAQ", "name": "반도체", "compare": -5.61, "fluc_ratio": -0.57, "high_price": 995.75, "last_price": 984.95, "low_price": 970.54, "month": "05", "start_price": 991.09, "total_price": 17203208, "volume": 31273, "volume_price": 279872, "year": "2015", "dividend_ratio": 0.51, "pbr": 2.14, "per": 59.71}, {"date": "20150522", "market": "KOSDAQ", "name": "반도체", "compare": 4.61, "fluc_ratio": 0.47, "high_price": 995.91, "last_price": 989.56, "low_price": 984.18, "month": "05", "start_price": 986.99, "total_price": 17284695, "volume": 27507, "volume_price": 251609, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.15, "per": 60.08}, {"date": "20150526", "market": "KOSDAQ", "name": "반도체", "compare": -18.66, "fluc_ratio": -1.89, "high_price": 989.79, "last_price": 970.9, "low_price": 969.53, "month": "05", "start_price": 989.68, "total_price": 16958845, "volume": 23971, "volume_price": 221538, "year": "2015", "dividend_ratio": 0.51, "pbr": 2.11, "per": 58.95}, {"date": "20150527", "market": "KOSDAQ", "name": "반도체", "compare": -4.88, "fluc_ratio": -0.5, "high_price": 972.01, "last_price": 966.02, "low_price": 956.97, "month": "05", "start_price": 967.71, "total_price": 16876210, "volume": 28867, "volume_price": 279847, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.1, "per": 58.75}, {"date": "20150528", "market": "KOSDAQ", "name": "반도체", "compare": 14.72, "fluc_ratio": 1.52, "high_price": 983.77, "last_price": 980.74, "low_price": 972.44, "month": "05", "start_price": 976.06, "total_price": 17182316, "volume": 26227, "volume_price": 263667, "year": "2015", "dividend_ratio": 0.51, "pbr": 2.12, "per": 57.95}, {"date": "20150529", "market": "KOSDAQ", "name": "반도체", "compare": 14.47, "fluc_ratio": 1.48, "high_price": 1004.35, "last_price": 995.21, "low_price": 989.14, "month": "05", "start_price": 989.14, "total_price": 17465902, "volume": 31026, "volume_price": 322849, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.15, "per": 59.25}, {"date": "20150601", "market": "KOSDAQ", "name": "반도체", "compare": 7.82, "fluc_ratio": 0.79, "high_price": 1004.17, "last_price": 1003.03, "low_price": 978.81, "month": "06", "start_price": 999.58, "total_price": 17603927, "volume": 24966, "volume_price": 251665, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.17, "per": 59.68}, {"date": "20150602", "market": "KOSDAQ", "name": "반도체", "compare": -13.97, "fluc_ratio": -1.39, "high_price": 1008.94, "last_price": 989.06, "low_price": 988.12, "month": "06", "start_price": 1006.82, "total_price": 17358642, "volume": 36981, "volume_price": 311002, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.14, "per": 58.86}, {"date": "20150603", "market": "KOSDAQ", "name": "반도체", "compare": 8.41, "fluc_ratio": 0.85, "high_price": 1013.2, "last_price": 997.47, "low_price": 975.83, "month": "06", "start_price": 987.95, "total_price": 17514837, "volume": 38927, "volume_price": 364224, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.16, "per": 59.4}, {"date": "20150604", "market": "KOSDAQ", "name": "반도체", "compare": 3.66, "fluc_ratio": 0.37, "high_price": 1008.09, "last_price": 1001.13, "low_price": 996.81, "month": "06", "start_price": 1003.54, "total_price": 17579065, "volume": 31071, "volume_price": 286049, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.17, "per": 59.69}, {"date": "20150605", "market": "KOSDAQ", "name": "반도체", "compare": 4.56, "fluc_ratio": 0.46, "high_price": 1008.47, "last_price": 1005.69, "low_price": 995.89, "month": "06", "start_price": 997.56, "total_price": 17659140, "volume": 27195, "volume_price": 278357, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.18, "per": 60.04}, {"date": "20150608", "market": "KOSDAQ", "name": "반도체", "compare": 9.91, "fluc_ratio": 0.99, "high_price": 1018.87, "last_price": 1015.6, "low_price": 1004.81, "month": "06", "start_price": 1008.84, "total_price": 17834330, "volume": 31358, "volume_price": 290800, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.2, "per": 60.7}, {"date": "20150609", "market": "KOSDAQ", "name": "반도체", "compare": 6.88, "fluc_ratio": 0.68, "high_price": 1023.27, "last_price": 1022.48, "low_price": 1013.92, "month": "06", "start_price": 1016.67, "total_price": 17980149, "volume": 30927, "volume_price": 297372, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.22, "per": 61.03}, {"date": "20150610", "market": "KOSDAQ", "name": "반도체", "compare": -13.2, "fluc_ratio": -1.29, "high_price": 1029.77, "last_price": 1009.28, "low_price": 1001.7, "month": "06", "start_price": 1029.57, "total_price": 17748969, "volume": 31875, "volume_price": 296099, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.19, "per": 60.24}, {"date": "20150611", "market": "KOSDAQ", "name": "반도체", "compare": -3.86, "fluc_ratio": -0.38, "high_price": 1019.02, "last_price": 1005.42, "low_price": 1003.73, "month": "06", "start_price": 1018.69, "total_price": 17681000, "volume": 31433, "volume_price": 277582, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.18, "per": 60.12}, {"date": "20150612", "market": "KOSDAQ", "name": "반도체", "compare": -5.36, "fluc_ratio": -0.53, "high_price": 1011.38, "last_price": 1000.06, "low_price": 992.95, "month": "06", "start_price": 1007.54, "total_price": 17823630, "volume": 31279, "volume_price": 318292, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.17, "per": 59.83}, {"date": "20150615", "market": "KOSDAQ", "name": "반도체", "compare": -11.27, "fluc_ratio": -1.13, "high_price": 1004.22, "last_price": 988.79, "low_price": 987.74, "month": "06", "start_price": 996.35, "total_price": 17622753, "volume": 30266, "volume_price": 322721, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.15, "per": 55.85}, {"date": "20150616", "market": "KOSDAQ", "name": "반도체", "compare": -6.55, "fluc_ratio": -0.66, "high_price": 995.87, "last_price": 982.24, "low_price": 967.14, "month": "06", "start_price": 991.95, "total_price": 17507072, "volume": 42728, "volume_price": 398406, "year": "2015", "dividend_ratio": 0.51, "pbr": 2.13, "per": 55.5}, {"date": "20150617", "market": "KOSDAQ", "name": "반도체", "compare": 15.92, "fluc_ratio": 1.62, "high_price": 1000.73, "last_price": 998.16, "low_price": 979.48, "month": "06", "start_price": 990.84, "total_price": 17868362, "volume": 44086, "volume_price": 420618, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.17, "per": 56.4}, {"date": "20150618", "market": "KOSDAQ", "name": "반도체", "compare": -5.83, "fluc_ratio": -0.58, "high_price": 1005.49, "last_price": 992.33, "low_price": 989.45, "month": "06", "start_price": 1003.86, "total_price": 17764017, "volume": 97085, "volume_price": 465925, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.16, "per": 52.42}, {"date": "20150619", "market": "KOSDAQ", "name": "반도체", "compare": 9.83, "fluc_ratio": 0.99, "high_price": 1002.8, "last_price": 1002.16, "low_price": 992.93, "month": "06", "start_price": 1000.87, "total_price": 17982914, "volume": 58758, "volume_price": 365851, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.18, "per": 52.88}, {"date": "20150622", "market": "KOSDAQ", "name": "반도체", "compare": 10.29, "fluc_ratio": 1.03, "high_price": 1013.38, "last_price": 1012.45, "low_price": 1001.68, "month": "06", "start_price": 1006.07, "total_price": 18168621, "volume": 72928, "volume_price": 447238, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.2, "per": 52.14}, {"date": "20150623", "market": "KOSDAQ", "name": "반도체", "compare": -1.01, "fluc_ratio": -0.1, "high_price": 1015.85, "last_price": 1011.44, "low_price": 1006.6, "month": "06", "start_price": 1015.55, "total_price": 18172992, "volume": 56902, "volume_price": 464622, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.2, "per": 52}, {"date": "20150624", "market": "KOSDAQ", "name": "반도체", "compare": 3.71, "fluc_ratio": 0.37, "high_price": 1016.94, "last_price": 1015.15, "low_price": 1009.73, "month": "06", "start_price": 1015.3, "total_price": 18239769, "volume": 51208, "volume_price": 347439, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.21, "per": 52.18}, {"date": "20150625", "market": "KOSDAQ", "name": "반도체", "compare": 5.14, "fluc_ratio": 0.51, "high_price": 1022.86, "last_price": 1020.29, "low_price": 1013.16, "month": "06", "start_price": 1013.97, "total_price": 18409847, "volume": 42888, "volume_price": 339113, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.22, "per": 52.43}, {"date": "20150626", "market": "KOSDAQ", "name": "반도체", "compare": -7.39, "fluc_ratio": -0.72, "high_price": 1021.82, "last_price": 1012.9, "low_price": 1010.9, "month": "06", "start_price": 1021.82, "total_price": 18276399, "volume": 51355, "volume_price": 455501, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.2, "per": 50.88}, {"date": "20150629", "market": "KOSDAQ", "name": "반도체", "compare": -32.19, "fluc_ratio": -3.18, "high_price": 1000.58, "last_price": 980.71, "low_price": 979.47, "month": "06", "start_price": 987.22, "total_price": 17698044, "volume": 41445, "volume_price": 311338, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.13, "per": 49.27}, {"date": "20150630", "market": "KOSDAQ", "name": "반도체", "compare": 7.22, "fluc_ratio": 0.74, "high_price": 988.19, "last_price": 987.93, "low_price": 958.39, "month": "06", "start_price": 974.79, "total_price": 17899797, "volume": 39355, "volume_price": 328773, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.15, "per": 49.63}, {"date": "20150701", "market": "KOSDAQ", "name": "반도체", "compare": 11.71, "fluc_ratio": 1.19, "high_price": 1000.97, "last_price": 999.64, "low_price": 990.11, "month": "07", "start_price": 992.05, "total_price": 18115052, "volume": 65563, "volume_price": 278856, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.18, "per": 49.7}, {"date": "20150702", "market": "KOSDAQ", "name": "반도체", "compare": 2.37, "fluc_ratio": 0.24, "high_price": 1007.08, "last_price": 1002.01, "low_price": 999.02, "month": "07", "start_price": 1004.48, "total_price": 18158621, "volume": 62536, "volume_price": 287820, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.19, "per": 49.84}, {"date": "20150703", "market": "KOSDAQ", "name": "반도체", "compare": -3.48, "fluc_ratio": -0.35, "high_price": 1006.95, "last_price": 998.53, "low_price": 992.65, "month": "07", "start_price": 1006.13, "total_price": 18104004, "volume": 87635, "volume_price": 260454, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.18, "per": 49.65}, {"date": "20150706", "market": "KOSDAQ", "name": "반도체", "compare": -34.33, "fluc_ratio": -3.44, "high_price": 991.61, "last_price": 964.2, "low_price": 964.2, "month": "07", "start_price": 982.75, "total_price": 17491332, "volume": 61201, "volume_price": 248158, "year": "2015", "dividend_ratio": 0.51, "pbr": 2.11, "per": 47.66}, {"date": "20150707", "market": "KOSDAQ", "name": "반도체", "compare": -5.52, "fluc_ratio": -0.57, "high_price": 980.35, "last_price": 958.68, "low_price": 950.17, "month": "07", "start_price": 975.93, "total_price": 17391265, "volume": 75895, "volume_price": 264147, "year": "2015", "dividend_ratio": 0.51, "pbr": 2.1, "per": 47.41}, {"date": "20150708", "market": "KOSDAQ", "name": "반도체", "compare": 4.91, "fluc_ratio": 0.51, "high_price": 977.96, "last_price": 963.59, "low_price": 953.47, "month": "07", "start_price": 967.3, "total_price": 17480323, "volume": 59597, "volume_price": 222866, "year": "2015", "dividend_ratio": 0.51, "pbr": 2.11, "per": 47.64}, {"date": "20150709", "market": "KOSDAQ", "name": "반도체", "compare": -10.91, "fluc_ratio": -1.13, "high_price": 954.27, "last_price": 952.68, "low_price": 924.43, "month": "07", "start_price": 954.27, "total_price": 17282418, "volume": 77291, "volume_price": 248731, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.08, "per": 47.05}, {"date": "20150710", "market": "KOSDAQ", "name": "반도체", "compare": 9.94, "fluc_ratio": 1.04, "high_price": 968.3, "last_price": 962.62, "low_price": 956.35, "month": "07", "start_price": 962.72, "total_price": 17467049, "volume": 27112, "volume_price": 196119, "year": "2015", "dividend_ratio": 0.51, "pbr": 2.1, "per": 47.47}, {"date": "20150713", "market": "KOSDAQ", "name": "반도체", "compare": 23.11, "fluc_ratio": 2.4, "high_price": 986.04, "last_price": 985.73, "low_price": 968.34, "month": "07", "start_price": 968.34, "total_price": 17886353, "volume": 24598, "volume_price": 221388, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.15, "per": 48.66}, {"date": "20150714", "market": "KOSDAQ", "name": "반도체", "compare": -0.9, "fluc_ratio": -0.09, "high_price": 993.98, "last_price": 984.83, "low_price": 980.44, "month": "07", "start_price": 993.08, "total_price": 17870029, "volume": 35485, "volume_price": 197555, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.15, "per": 48.62}, {"date": "20150715", "market": "KOSDAQ", "name": "반도체", "compare": 3.81, "fluc_ratio": 0.39, "high_price": 992.41, "last_price": 988.64, "low_price": 986.01, "month": "07", "start_price": 988.76, "total_price": 17939241, "volume": 34534, "volume_price": 207946, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.16, "per": 48.85}, {"date": "20150716", "market": "KOSDAQ", "name": "반도체", "compare": 29.8, "fluc_ratio": 3.01, "high_price": 1018.44, "last_price": 1018.44, "low_price": 991.63, "month": "07", "start_price": 994.32, "total_price": 18479877, "volume": 56443, "volume_price": 341876, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.23, "per": 50.29}, {"date": "20150717", "market": "KOSDAQ", "name": "반도체", "compare": 1.98, "fluc_ratio": 0.19, "high_price": 1028.6, "last_price": 1020.42, "low_price": 1013.52, "month": "07", "start_price": 1027.07, "total_price": 18526784, "volume": 56494, "volume_price": 317734, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.23, "per": 50.4}, {"date": "20150720", "market": "KOSDAQ", "name": "반도체", "compare": 3.96, "fluc_ratio": 0.39, "high_price": 1027.01, "last_price": 1024.38, "low_price": 1021.42, "month": "07", "start_price": 1026.67, "total_price": 18599872, "volume": 30232, "volume_price": 229801, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.24, "per": 50.54}, {"date": "20150721", "market": "KOSDAQ", "name": "반도체", "compare": -1.73, "fluc_ratio": -0.17, "high_price": 1031.15, "last_price": 1022.65, "low_price": 1014.77, "month": "07", "start_price": 1031.15, "total_price": 18568558, "volume": 28413, "volume_price": 210041, "year": "2015", "dividend_ratio": 0.48, "pbr": 2.23, "per": 50.39}, {"date": "20150722", "market": "KOSDAQ", "name": "반도체", "compare": -11.99, "fluc_ratio": -1.17, "high_price": 1023.7, "last_price": 1010.66, "low_price": 1007.7, "month": "07", "start_price": 1019.6, "total_price": 18350776, "volume": 24651, "volume_price": 193168, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.2, "per": 49.8}, {"date": "20150723", "market": "KOSDAQ", "name": "반도체", "compare": -12.46, "fluc_ratio": -1.23, "high_price": 1015.79, "last_price": 998.2, "low_price": 997.89, "month": "07", "start_price": 1014.8, "total_price": 18125251, "volume": 26624, "volume_price": 184185, "year": "2015", "dividend_ratio": 0.49, "pbr": 2.18, "per": 49.1}, {"date": "20150724", "market": "KOSDAQ", "name": "반도체", "compare": -8.54, "fluc_ratio": -0.86, "high_price": 1001.45, "last_price": 989.66, "low_price": 987.55, "month": "07", "start_price": 1000.98, "total_price": 17970165, "volume": 23179, "volume_price": 183481, "year": "2015", "dividend_ratio": 0.5, "pbr": 2.16, "per": 48.66}, {"date": "20150727", "market": "KOSDAQ", "name": "반도체", "compare": -23.65, "fluc_ratio": -2.39, "high_price": 991.09, "last_price": 966.01, "low_price": 966.01, "month": "07", "start_price": 991.09, "total_price": 17541458, "volume": 24591, "volume_price": 204792, "year": "2015", "dividend_ratio": 0.51, "pbr": 2.1, "per": 47.42}, {"date": "20150728", "market": "KOSDAQ", "name": "반도체", "compare": -7.11, "fluc_ratio": -0.74, "high_price": 960.86, "last_price": 958.9, "low_price": 927.7, "month": "07", "start_price": 953.1, "total_price": 17403186, "volume": 34045, "volume_price": 280664, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.09, "per": 47.05}, {"date": "20150729", "market": "KOSDAQ", "name": "반도체", "compare": -5.82, "fluc_ratio": -0.61, "high_price": 971.91, "last_price": 953.08, "low_price": 953.08, "month": "07", "start_price": 964.76, "total_price": 17288314, "volume": 22211, "volume_price": 189210, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.07, "per": 48.24}, {"date": "20150730", "market": "KOSDAQ", "name": "반도체", "compare": -29.41, "fluc_ratio": -3.09, "high_price": 964.52, "last_price": 923.67, "low_price": 923.67, "month": "07", "start_price": 959.48, "total_price": 16754163, "volume": 19424, "volume_price": 172370, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.01, "per": 46.79}, {"date": "20150731", "market": "KOSDAQ", "name": "반도체", "compare": 16.69, "fluc_ratio": 1.81, "high_price": 940.36, "last_price": 940.36, "low_price": 915.94, "month": "07", "start_price": 923.3, "total_price": 17059502, "volume": 17023, "volume_price": 143765, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.05, "per": 47.64}, {"date": "20150803", "market": "KOSDAQ", "name": "반도체", "compare": -20.42, "fluc_ratio": -2.17, "high_price": 947.62, "last_price": 919.94, "low_price": 919.94, "month": "08", "start_price": 947.53, "total_price": 16688615, "volume": 21786, "volume_price": 177312, "year": "2015", "dividend_ratio": 0.54, "pbr": 2.0, "per": 46.69}, {"date": "20150804", "market": "KOSDAQ", "name": "반도체", "compare": 23.31, "fluc_ratio": 2.53, "high_price": 943.28, "last_price": 943.25, "low_price": 918.03, "month": "08", "start_price": 918.03, "total_price": 17113418, "volume": 16964, "volume_price": 159138, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.05, "per": 47.85}, {"date": "20150805", "market": "KOSDAQ", "name": "반도체", "compare": 7.46, "fluc_ratio": 0.79, "high_price": 950.77, "last_price": 950.71, "low_price": 944.77, "month": "08", "start_price": 946.09, "total_price": 17248388, "volume": 20948, "volume_price": 162692, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.07, "per": 48.22}, {"date": "20150806", "market": "KOSDAQ", "name": "반도체", "compare": 8.26, "fluc_ratio": 0.87, "high_price": 960.67, "last_price": 958.97, "low_price": 953.6, "month": "08", "start_price": 955.25, "total_price": 17398330, "volume": 21483, "volume_price": 179197, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.09, "per": 48.67}, {"date": "20150807", "market": "KOSDAQ", "name": "반도체", "compare": 6.1, "fluc_ratio": 0.64, "high_price": 965.31, "last_price": 965.07, "low_price": 950.85, "month": "08", "start_price": 954.57, "total_price": 17462886, "volume": 31024, "volume_price": 229958, "year": "2015", "dividend_ratio": 0.52, "pbr": 2.1, "per": 48.99}, {"date": "20150810", "market": "KOSDAQ", "name": "반도체", "compare": -19.01, "fluc_ratio": -1.97, "high_price": 965.96, "last_price": 946.06, "low_price": 944.69, "month": "08", "start_price": 965.88, "total_price": 17118260, "volume": 24039, "volume_price": 201048, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.05, "per": 47.29}, {"date": "20150811", "market": "KOSDAQ", "name": "반도체", "compare": -5.52, "fluc_ratio": -0.58, "high_price": 962.85, "last_price": 940.54, "low_price": 938.67, "month": "08", "start_price": 957.14, "total_price": 17015177, "volume": 33495, "volume_price": 256177, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.03, "per": 46.87}, {"date": "20150812", "market": "KOSDAQ", "name": "반도체", "compare": -26.61, "fluc_ratio": -2.83, "high_price": 935.46, "last_price": 913.93, "low_price": 883.04, "month": "08", "start_price": 933.83, "total_price": 16535581, "volume": 33631, "volume_price": 278023, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.97, "per": 45.51}, {"date": "20150813", "market": "KOSDAQ", "name": "반도체", "compare": 21.18, "fluc_ratio": 2.32, "high_price": 935.11, "last_price": 935.11, "low_price": 909.42, "month": "08", "start_price": 916.72, "total_price": 16925866, "volume": 27169, "volume_price": 212723, "year": "2015", "dividend_ratio": 0.53, "pbr": 2.02, "per": 46.6}, {"date": "20150817", "market": "KOSDAQ", "name": "반도체", "compare": -13.37, "fluc_ratio": -1.43, "high_price": 939.84, "last_price": 921.74, "low_price": 921.74, "month": "08", "start_price": 939.07, "total_price": 16694587, "volume": 30105, "volume_price": 195698, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.99, "per": 45.98}, {"date": "20150818", "market": "KOSDAQ", "name": "반도체", "compare": -26.69, "fluc_ratio": -2.9, "high_price": 928.73, "last_price": 895.05, "low_price": 885.94, "month": "08", "start_price": 926.62, "total_price": 16217130, "volume": 45632, "volume_price": 247597, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.94, "per": 44.74}, {"date": "20150819", "market": "KOSDAQ", "name": "반도체", "compare": -38.44, "fluc_ratio": -4.29, "high_price": 887.36, "last_price": 856.61, "low_price": 838.45, "month": "08", "start_price": 886.16, "total_price": 15525291, "volume": 44210, "volume_price": 243450, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.85, "per": 42.8}, {"date": "20150820", "market": "KOSDAQ", "name": "반도체", "compare": -24.62, "fluc_ratio": -2.87, "high_price": 866.41, "last_price": 831.99, "low_price": 831.99, "month": "08", "start_price": 848.06, "total_price": 15079408, "volume": 26912, "volume_price": 171788, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.8, "per": 41.62}, {"date": "20150821", "market": "KOSDAQ", "name": "반도체", "compare": -45.33, "fluc_ratio": -5.45, "high_price": 803.11, "last_price": 786.66, "low_price": 770.33, "month": "08", "start_price": 788.47, "total_price": 14257496, "volume": 39336, "volume_price": 250763, "year": "2015", "dividend_ratio": 0.63, "pbr": 1.7, "per": 39.39}, {"date": "20150824", "market": "KOSDAQ", "name": "반도체", "compare": -24.47, "fluc_ratio": -3.11, "high_price": 801.46, "last_price": 762.19, "low_price": 759.85, "month": "08", "start_price": 774.26, "total_price": 13813421, "volume": 27139, "volume_price": 186766, "year": "2015", "dividend_ratio": 0.65, "pbr": 1.65, "per": 38.2}, {"date": "20150825", "market": "KOSDAQ", "name": "반도체", "compare": 49.19, "fluc_ratio": 6.45, "high_price": 815.14, "last_price": 811.38, "low_price": 760.96, "month": "08", "start_price": 777.53, "total_price": 14704630, "volume": 34097, "volume_price": 224012, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.75, "per": 40.45}, {"date": "20150826", "market": "KOSDAQ", "name": "반도체", "compare": 25.73, "fluc_ratio": 3.17, "high_price": 837.11, "last_price": 837.11, "low_price": 811.05, "month": "08", "start_price": 813, "total_price": 15172061, "volume": 28167, "volume_price": 190191, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.81, "per": 41.74}, {"date": "20150827", "market": "KOSDAQ", "name": "반도체", "compare": 12.05, "fluc_ratio": 1.44, "high_price": 859.9, "last_price": 849.16, "low_price": 843.96, "month": "08", "start_price": 851.28, "total_price": 15390840, "volume": 26194, "volume_price": 182810, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.83, "per": 42.38}, {"date": "20150828", "market": "KOSDAQ", "name": "반도체", "compare": 18.48, "fluc_ratio": 2.18, "high_price": 871.25, "last_price": 867.64, "low_price": 863.26, "month": "08", "start_price": 863.54, "total_price": 15723675, "volume": 25482, "volume_price": 160221, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.88, "per": 43.78}, {"date": "20150831", "market": "KOSDAQ", "name": "반도체", "compare": -0.99, "fluc_ratio": -0.11, "high_price": 870.66, "last_price": 866.65, "low_price": 859.98, "month": "08", "start_price": 869.95, "total_price": 15707047, "volume": 24393, "volume_price": 154386, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.87, "per": 43.76}, {"date": "20150901", "market": "KOSDAQ", "name": "반도체", "compare": -15.67, "fluc_ratio": -1.81, "high_price": 870.09, "last_price": 850.98, "low_price": 850.98, "month": "09", "start_price": 864.51, "total_price": 15432028, "volume": 31973, "volume_price": 160284, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.84, "per": 42.89}, {"date": "20150902", "market": "KOSDAQ", "name": "반도체", "compare": 2.76, "fluc_ratio": 0.32, "high_price": 854.7, "last_price": 853.74, "low_price": 828.23, "month": "09", "start_price": 830.66, "total_price": 15482438, "volume": 27423, "volume_price": 164277, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.84, "per": 43.01}, {"date": "20150903", "market": "KOSDAQ", "name": "반도체", "compare": 1.82, "fluc_ratio": 0.21, "high_price": 866.45, "last_price": 855.56, "low_price": 854.58, "month": "09", "start_price": 865.43, "total_price": 15516748, "volume": 40542, "volume_price": 154939, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.85, "per": 43.08}, {"date": "20150904", "market": "KOSDAQ", "name": "반도체", "compare": -25.03, "fluc_ratio": -2.93, "high_price": 865.29, "last_price": 830.53, "low_price": 825.03, "month": "09", "start_price": 861.85, "total_price": 15063952, "volume": 35278, "volume_price": 154053, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.79, "per": 41.84}, {"date": "20150907", "market": "KOSDAQ", "name": "반도체", "compare": -5.03, "fluc_ratio": -0.61, "high_price": 836.74, "last_price": 825.5, "low_price": 817.43, "month": "09", "start_price": 829.55, "total_price": 14968597, "volume": 23834, "volume_price": 114420, "year": "2015", "dividend_ratio": 0.61, "pbr": 1.78, "per": 41.6}, {"date": "20150908", "market": "KOSDAQ", "name": "반도체", "compare": -14.32, "fluc_ratio": -1.73, "high_price": 832.66, "last_price": 811.18, "low_price": 805.04, "month": "09", "start_price": 830.31, "total_price": 14712071, "volume": 33374, "volume_price": 151795, "year": "2015", "dividend_ratio": 0.62, "pbr": 1.75, "per": 40.83}, {"date": "20150909", "market": "KOSDAQ", "name": "반도체", "compare": 28.74, "fluc_ratio": 3.54, "high_price": 840.39, "last_price": 839.92, "low_price": 826.85, "month": "09", "start_price": 826.91, "total_price": 15234196, "volume": 32772, "volume_price": 158487, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.81, "per": 42.3}, {"date": "20150910", "market": "KOSDAQ", "name": "반도체", "compare": 6.81, "fluc_ratio": 0.81, "high_price": 849.47, "last_price": 846.73, "low_price": 833.78, "month": "09", "start_price": 835.44, "total_price": 15351577, "volume": 42491, "volume_price": 185548, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.83, "per": 42.62}, {"date": "20150911", "market": "KOSDAQ", "name": "반도체", "compare": 17.42, "fluc_ratio": 2.06, "high_price": 872.23, "last_price": 864.15, "low_price": 851.51, "month": "09", "start_price": 851.55, "total_price": 15681163, "volume": 33373, "volume_price": 221409, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.87, "per": 43.82}, {"date": "20150914", "market": "KOSDAQ", "name": "반도체", "compare": -12.34, "fluc_ratio": -1.43, "high_price": 873.35, "last_price": 851.81, "low_price": 847.9, "month": "09", "start_price": 870.11, "total_price": 15492182, "volume": 26193, "volume_price": 160571, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.84, "per": 43.25}, {"date": "20150915", "market": "KOSDAQ", "name": "반도체", "compare": 2.07, "fluc_ratio": 0.24, "high_price": 855.53, "last_price": 853.88, "low_price": 848.2, "month": "09", "start_price": 850.23, "total_price": 15530413, "volume": 30369, "volume_price": 130883, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.84, "per": 43.3}, {"date": "20150916", "market": "KOSDAQ", "name": "반도체", "compare": 12.6, "fluc_ratio": 1.48, "high_price": 867.38, "last_price": 866.48, "low_price": 859.97, "month": "09", "start_price": 862.13, "total_price": 15760495, "volume": 29935, "volume_price": 169638, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.87, "per": 43.92}, {"date": "20150917", "market": "KOSDAQ", "name": "반도체", "compare": -9.5, "fluc_ratio": -1.1, "high_price": 871.78, "last_price": 856.98, "low_price": 855.49, "month": "09", "start_price": 870.86, "total_price": 15587914, "volume": 32448, "volume_price": 183784, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.85, "per": 43.47}, {"date": "20150918", "market": "KOSDAQ", "name": "반도체", "compare": 12.14, "fluc_ratio": 1.42, "high_price": 870.36, "last_price": 869.12, "low_price": 860.04, "month": "09", "start_price": 863.29, "total_price": 15806037, "volume": 31075, "volume_price": 176500, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.88, "per": 44.07}, {"date": "20150921", "market": "KOSDAQ", "name": "반도체", "compare": -8.01, "fluc_ratio": -0.92, "high_price": 864.22, "last_price": 861.11, "low_price": 856.69, "month": "09", "start_price": 863.52, "total_price": 15657448, "volume": 40176, "volume_price": 193389, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.86, "per": 43.72}, {"date": "20150922", "market": "KOSDAQ", "name": "반도체", "compare": 9.46, "fluc_ratio": 1.1, "high_price": 871.66, "last_price": 870.57, "low_price": 862.21, "month": "09", "start_price": 865.09, "total_price": 15869176, "volume": 39393, "volume_price": 200759, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.88, "per": 44.15}, {"date": "20150923", "market": "KOSDAQ", "name": "반도체", "compare": -16.38, "fluc_ratio": -1.88, "high_price": 867.75, "last_price": 854.19, "low_price": 854.19, "month": "09", "start_price": 863.42, "total_price": 15571506, "volume": 49831, "volume_price": 256249, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.84, "per": 43.31}, {"date": "20150924", "market": "KOSDAQ", "name": "반도체", "compare": -0.61, "fluc_ratio": -0.07, "high_price": 861.63, "last_price": 853.58, "low_price": 852.93, "month": "09", "start_price": 860.44, "total_price": 15562245, "volume": 45970, "volume_price": 279127, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.84, "per": 43.3}, {"date": "20150925", "market": "KOSDAQ", "name": "반도체", "compare": 0.28, "fluc_ratio": 0.03, "high_price": 857.16, "last_price": 853.86, "low_price": 845.09, "month": "09", "start_price": 856.6, "total_price": 15680094, "volume": 32222, "volume_price": 212805, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.84, "per": 43.27}, {"date": "20150930", "market": "KOSDAQ", "name": "반도체", "compare": -2.9, "fluc_ratio": -0.34, "high_price": 851.01, "last_price": 850.96, "low_price": 839.21, "month": "09", "start_price": 845.13, "total_price": 15627198, "volume": 30169, "volume_price": 220970, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.83, "per": 41.63}, {"date": "20151001", "market": "KOSDAQ", "name": "반도체", "compare": 8.27, "fluc_ratio": 0.97, "high_price": 862.09, "last_price": 859.23, "low_price": 856.83, "month": "10", "start_price": 860.97, "total_price": 15780064, "volume": 24892, "volume_price": 162863, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.85, "per": 42.06}, {"date": "20151002", "market": "KOSDAQ", "name": "반도체", "compare": -9.25, "fluc_ratio": -1.08, "high_price": 860.84, "last_price": 849.98, "low_price": 848.72, "month": "10", "start_price": 860.43, "total_price": 15610398, "volume": 29259, "volume_price": 179093, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.83, "per": 41.55}, {"date": "20151005", "market": "KOSDAQ", "name": "반도체", "compare": 9.74, "fluc_ratio": 1.15, "high_price": 862.72, "last_price": 859.72, "low_price": 857.28, "month": "10", "start_price": 858.45, "total_price": 15803939, "volume": 29848, "volume_price": 167861, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.85, "per": 42.05}, {"date": "20151006", "market": "KOSDAQ", "name": "반도체", "compare": -4.73, "fluc_ratio": -0.55, "high_price": 868.29, "last_price": 854.99, "low_price": 853.95, "month": "10", "start_price": 868.29, "total_price": 15807819, "volume": 27085, "volume_price": 152644, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.83, "per": 43.24}, {"date": "20151007", "market": "KOSDAQ", "name": "반도체", "compare": 15.28, "fluc_ratio": 1.79, "high_price": 871.12, "last_price": 870.27, "low_price": 859.28, "month": "10", "start_price": 860.61, "total_price": 16082236, "volume": 40158, "volume_price": 265339, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.87, "per": 44.11}, {"date": "20151008", "market": "KOSDAQ", "name": "반도체", "compare": -5.96, "fluc_ratio": -0.68, "high_price": 876.99, "last_price": 864.31, "low_price": 858.46, "month": "10", "start_price": 876.24, "total_price": 15970328, "volume": 29045, "volume_price": 179738, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.86, "per": 43.77}, {"date": "20151012", "market": "KOSDAQ", "name": "반도체", "compare": -2.36, "fluc_ratio": -0.27, "high_price": 869.32, "last_price": 861.95, "low_price": 858.94, "month": "10", "start_price": 867.18, "total_price": 15927301, "volume": 25054, "volume_price": 159599, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.85, "per": 43.66}, {"date": "20151013", "market": "KOSDAQ", "name": "반도체", "compare": -0.26, "fluc_ratio": -0.03, "high_price": 866.55, "last_price": 861.69, "low_price": 855.93, "month": "10", "start_price": 862.44, "total_price": 15924137, "volume": 29119, "volume_price": 161532, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.85, "per": 43.72}, {"date": "20151014", "market": "KOSDAQ", "name": "반도체", "compare": -5.15, "fluc_ratio": -0.6, "high_price": 861.04, "last_price": 856.54, "low_price": 854.34, "month": "10", "start_price": 860.74, "total_price": 15830298, "volume": 26736, "volume_price": 145487, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.85, "per": 43.49}, {"date": "20151015", "market": "KOSDAQ", "name": "반도체", "compare": 16.47, "fluc_ratio": 1.92, "high_price": 873.08, "last_price": 873.01, "low_price": 857.17, "month": "10", "start_price": 857.38, "total_price": 16139356, "volume": 42324, "volume_price": 217222, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.88, "per": 44.28}, {"date": "20151016", "market": "KOSDAQ", "name": "반도체", "compare": -0.09, "fluc_ratio": -0.01, "high_price": 877.95, "last_price": 872.92, "low_price": 872.92, "month": "10", "start_price": 876.42, "total_price": 16138578, "volume": 24849, "volume_price": 149427, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.88, "per": 44.31}, {"date": "20151019", "market": "KOSDAQ", "name": "반도체", "compare": -2.56, "fluc_ratio": -0.29, "high_price": 878.57, "last_price": 870.36, "low_price": 868.31, "month": "10", "start_price": 877.14, "total_price": 16092139, "volume": 32597, "volume_price": 183264, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.88, "per": 44.24}, {"date": "20151020", "market": "KOSDAQ", "name": "반도체", "compare": 4.35, "fluc_ratio": 0.5, "high_price": 875.37, "last_price": 874.71, "low_price": 869.8, "month": "10", "start_price": 872.69, "total_price": 16170844, "volume": 40451, "volume_price": 290814, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.89, "per": 44.53}, {"date": "20151021", "market": "KOSDAQ", "name": "반도체", "compare": -9.2, "fluc_ratio": -1.05, "high_price": 874.87, "last_price": 865.51, "low_price": 863.74, "month": "10", "start_price": 874.62, "total_price": 16000735, "volume": 25922, "volume_price": 183723, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.87, "per": 44.11}, {"date": "20151022", "market": "KOSDAQ", "name": "반도체", "compare": -12.13, "fluc_ratio": -1.4, "high_price": 865.92, "last_price": 853.38, "low_price": 850.12, "month": "10", "start_price": 865.76, "total_price": 15854525, "volume": 29926, "volume_price": 186934, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.84, "per": 43.45}, {"date": "20151023", "market": "KOSDAQ", "name": "반도체", "compare": -5.41, "fluc_ratio": -0.63, "high_price": 860.74, "last_price": 847.97, "low_price": 847.97, "month": "10", "start_price": 860.3, "total_price": 15754409, "volume": 29890, "volume_price": 174032, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.83, "per": 42.43}, {"date": "20151026", "market": "KOSDAQ", "name": "반도체", "compare": 5.09, "fluc_ratio": 0.6, "high_price": 857.99, "last_price": 853.06, "low_price": 850.07, "month": "10", "start_price": 853.65, "total_price": 15848670, "volume": 57445, "volume_price": 270327, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.84, "per": 42.58}, {"date": "20151027", "market": "KOSDAQ", "name": "반도체", "compare": 8.79, "fluc_ratio": 1.03, "high_price": 867.19, "last_price": 861.85, "low_price": 854.67, "month": "10", "start_price": 854.67, "total_price": 16012952, "volume": 101756, "volume_price": 535630, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.86, "per": 43.11}, {"date": "20151028", "market": "KOSDAQ", "name": "반도체", "compare": 2.2, "fluc_ratio": 0.26, "high_price": 871.55, "last_price": 864.05, "low_price": 863.44, "month": "10", "start_price": 866.48, "total_price": 16058321, "volume": 88700, "volume_price": 366556, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.86, "per": 43.14}, {"date": "20151029", "market": "KOSDAQ", "name": "반도체", "compare": 7.97, "fluc_ratio": 0.92, "high_price": 873.63, "last_price": 872.02, "low_price": 868.55, "month": "10", "start_price": 870.01, "total_price": 16204638, "volume": 47024, "volume_price": 268097, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.88, "per": 43.59}, {"date": "20151030", "market": "KOSDAQ", "name": "반도체", "compare": -10.64, "fluc_ratio": -1.22, "high_price": 871.13, "last_price": 861.38, "low_price": 857.26, "month": "10", "start_price": 870.17, "total_price": 16014556, "volume": 31826, "volume_price": 186659, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.86, "per": 43.11}, {"date": "20151102", "market": "KOSDAQ", "name": "반도체", "compare": 2.84, "fluc_ratio": 0.33, "high_price": 864.69, "last_price": 864.22, "low_price": 857, "month": "11", "start_price": 860.46, "total_price": 16077757, "volume": 35373, "volume_price": 174508, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.86, "per": 43.24}, {"date": "20151103", "market": "KOSDAQ", "name": "반도체", "compare": 1.56, "fluc_ratio": 0.18, "high_price": 869.62, "last_price": 865.78, "low_price": 859.28, "month": "11", "start_price": 868.35, "total_price": 16107391, "volume": 53918, "volume_price": 239141, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.87, "per": 43.39}, {"date": "20151104", "market": "KOSDAQ", "name": "반도체", "compare": 2.92, "fluc_ratio": 0.34, "high_price": 871.39, "last_price": 868.7, "low_price": 866.82, "month": "11", "start_price": 869.36, "total_price": 16159528, "volume": 122271, "volume_price": 398205, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.88, "per": 43.56}, {"date": "20151105", "market": "KOSDAQ", "name": "반도체", "compare": 4, "fluc_ratio": 0.46, "high_price": 873.08, "last_price": 872.7, "low_price": 867.24, "month": "11", "start_price": 870.54, "total_price": 16276035, "volume": 110281, "volume_price": 315037, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.88, "per": 43.72}, {"date": "20151106", "market": "KOSDAQ", "name": "반도체", "compare": -9.44, "fluc_ratio": -1.08, "high_price": 871.37, "last_price": 863.26, "low_price": 858.01, "month": "11", "start_price": 871.19, "total_price": 16102866, "volume": 90997, "volume_price": 297151, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.86, "per": 43.34}, {"date": "20151109", "market": "KOSDAQ", "name": "반도체", "compare": -24.03, "fluc_ratio": -2.78, "high_price": 865.69, "last_price": 839.23, "low_price": 838.7, "month": "11", "start_price": 864.18, "total_price": 15654709, "volume": 84583, "volume_price": 275122, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.81, "per": 42.15}, {"date": "20151110", "market": "KOSDAQ", "name": "반도체", "compare": -21.72, "fluc_ratio": -2.59, "high_price": 831.7, "last_price": 817.51, "low_price": 808.81, "month": "11", "start_price": 831.7, "total_price": 15222147, "volume": 58021, "volume_price": 278138, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.77, "per": 41.1}, {"date": "20151111", "market": "KOSDAQ", "name": "반도체", "compare": 11.64, "fluc_ratio": 1.42, "high_price": 830.96, "last_price": 829.15, "low_price": 816.27, "month": "11", "start_price": 816.86, "total_price": 15440727, "volume": 59429, "volume_price": 236431, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.79, "per": 41.71}, {"date": "20151112", "market": "KOSDAQ", "name": "반도체", "compare": 4.5, "fluc_ratio": 0.54, "high_price": 834.94, "last_price": 833.65, "low_price": 828.27, "month": "11", "start_price": 829.88, "total_price": 15526961, "volume": 54741, "volume_price": 208505, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.8, "per": 41.89}, {"date": "20151113", "market": "KOSDAQ", "name": "반도체", "compare": -5.1, "fluc_ratio": -0.61, "high_price": 833.32, "last_price": 828.55, "low_price": 825.04, "month": "11", "start_price": 827.42, "total_price": 15432504, "volume": 82443, "volume_price": 267888, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.79, "per": 41.63}, {"date": "20151116", "market": "KOSDAQ", "name": "반도체", "compare": -8.02, "fluc_ratio": -0.97, "high_price": 825.55, "last_price": 820.53, "low_price": 811.97, "month": "11", "start_price": 818.63, "total_price": 15285731, "volume": 53379, "volume_price": 195137, "year": "2015", "dividend_ratio": 0.6, "pbr": 1.78, "per": 41.21}, {"date": "20151117", "market": "KOSDAQ", "name": "반도체", "compare": 19.56, "fluc_ratio": 2.38, "high_price": 841.38, "last_price": 840.09, "low_price": 825.3, "month": "11", "start_price": 825.3, "total_price": 15650341, "volume": 47674, "volume_price": 215558, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.82, "per": 42.17}, {"date": "20151118", "market": "KOSDAQ", "name": "반도체", "compare": 0.05, "fluc_ratio": 0.01, "high_price": 850.14, "last_price": 840.14, "low_price": 840.14, "month": "11", "start_price": 842.16, "total_price": 15652037, "volume": 72399, "volume_price": 273515, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.82, "per": 42.2}, {"date": "20151119", "market": "KOSDAQ", "name": "반도체", "compare": 14.76, "fluc_ratio": 1.76, "high_price": 856.88, "last_price": 854.9, "low_price": 849.4, "month": "11", "start_price": 850.81, "total_price": 15968260, "volume": 65656, "volume_price": 284598, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.85, "per": 43.17}, {"date": "20151120", "market": "KOSDAQ", "name": "반도체", "compare": 12.68, "fluc_ratio": 1.48, "high_price": 868.59, "last_price": 867.58, "low_price": 856.5, "month": "11", "start_price": 857.73, "total_price": 16223239, "volume": 56193, "volume_price": 246166, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.88, "per": 42.84}, {"date": "20151123", "market": "KOSDAQ", "name": "반도체", "compare": -3.32, "fluc_ratio": -0.38, "high_price": 873.55, "last_price": 864.26, "low_price": 863.04, "month": "11", "start_price": 872.01, "total_price": 16217028, "volume": 33440, "volume_price": 175201, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.86, "per": 42.37}, {"date": "20151124", "market": "KOSDAQ", "name": "반도체", "compare": -4.37, "fluc_ratio": -0.51, "high_price": 864.96, "last_price": 859.89, "low_price": 857.08, "month": "11", "start_price": 862.3, "total_price": 16132856, "volume": 37245, "volume_price": 244700, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.85, "per": 42.19}, {"date": "20151125", "market": "KOSDAQ", "name": "반도체", "compare": 4.32, "fluc_ratio": 0.5, "high_price": 865.21, "last_price": 864.21, "low_price": 858.9, "month": "11", "start_price": 862.62, "total_price": 16215505, "volume": 30385, "volume_price": 164347, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.86, "per": 42.41}, {"date": "20151126", "market": "KOSDAQ", "name": "반도체", "compare": 23.66, "fluc_ratio": 2.74, "high_price": 893.55, "last_price": 887.87, "low_price": 869.76, "month": "11", "start_price": 869.76, "total_price": 16663977, "volume": 82709, "volume_price": 455686, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.91, "per": 43.62}, {"date": "20151127", "market": "KOSDAQ", "name": "반도체", "compare": -6.65, "fluc_ratio": -0.75, "high_price": 895.39, "last_price": 881.22, "low_price": 879.2, "month": "11", "start_price": 892.89, "total_price": 16538895, "volume": 60618, "volume_price": 304110, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.9, "per": 43.29}, {"date": "20151130", "market": "KOSDAQ", "name": "반도체", "compare": -8.51, "fluc_ratio": -0.97, "high_price": 880.38, "last_price": 872.71, "low_price": 866.61, "month": "11", "start_price": 880.27, "total_price": 16378805, "volume": 85750, "volume_price": 358521, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.88, "per": 42.8}, {"date": "20151201", "market": "KOSDAQ", "name": "반도체", "compare": 10.25, "fluc_ratio": 1.17, "high_price": 884.72, "last_price": 882.96, "low_price": 874.14, "month": "12", "start_price": 875.16, "total_price": 16571497, "volume": 94631, "volume_price": 422114, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.9, "per": 43.22}, {"date": "20151202", "market": "KOSDAQ", "name": "반도체", "compare": -5.04, "fluc_ratio": -0.57, "high_price": 889.96, "last_price": 877.92, "low_price": 877.06, "month": "12", "start_price": 888.16, "total_price": 16485630, "volume": 100212, "volume_price": 438401, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.89, "per": 43.26}, {"date": "20151203", "market": "KOSDAQ", "name": "반도체", "compare": 3.55, "fluc_ratio": 0.4, "high_price": 881.47, "last_price": 881.47, "low_price": 869.15, "month": "12", "start_price": 877.42, "total_price": 16553167, "volume": 110964, "volume_price": 399998, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.89, "per": 43.48}, {"date": "20151204", "market": "KOSDAQ", "name": "반도체", "compare": -1.86, "fluc_ratio": -0.21, "high_price": 881.79, "last_price": 879.61, "low_price": 871.01, "month": "12", "start_price": 873.08, "total_price": 16518146, "volume": 111086, "volume_price": 506702, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.9, "per": 40.62}, {"date": "20151207", "market": "KOSDAQ", "name": "반도체", "compare": 5.42, "fluc_ratio": 0.62, "high_price": 888.37, "last_price": 885.03, "low_price": 882.65, "month": "12", "start_price": 886.44, "total_price": 16643829, "volume": 95959, "volume_price": 397558, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.91, "per": 40.94}, {"date": "20151208", "market": "KOSDAQ", "name": "반도체", "compare": -12.82, "fluc_ratio": -1.45, "high_price": 884.35, "last_price": 872.21, "low_price": 868.95, "month": "12", "start_price": 883.39, "total_price": 16402657, "volume": 91352, "volume_price": 411699, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.88, "per": 40.35}, {"date": "20151209", "market": "KOSDAQ", "name": "반도체", "compare": -7.23, "fluc_ratio": -0.83, "high_price": 874.55, "last_price": 864.98, "low_price": 864.98, "month": "12", "start_price": 870.11, "total_price": 16270258, "volume": 75388, "volume_price": 354666, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.87, "per": 40.04}, {"date": "20151210", "market": "KOSDAQ", "name": "반도체", "compare": -3.18, "fluc_ratio": -0.37, "high_price": 870.06, "last_price": 861.8, "low_price": 853.95, "month": "12", "start_price": 865.24, "total_price": 16210474, "volume": 77473, "volume_price": 360756, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.86, "per": 39.9}, {"date": "20151211", "market": "KOSDAQ", "name": "반도체", "compare": -2.18, "fluc_ratio": -0.25, "high_price": 866.66, "last_price": 859.62, "low_price": 853.12, "month": "12", "start_price": 865.97, "total_price": 16174619, "volume": 69666, "volume_price": 299734, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.86, "per": 39.88}, {"date": "20151214", "market": "KOSDAQ", "name": "반도체", "compare": -30.15, "fluc_ratio": -3.51, "high_price": 849.63, "last_price": 829.47, "low_price": 829.4, "month": "12", "start_price": 849.32, "total_price": 15607296, "volume": 61796, "volume_price": 289989, "year": "2015", "dividend_ratio": 0.59, "pbr": 1.8, "per": 38.51}, {"date": "20151215", "market": "KOSDAQ", "name": "반도체", "compare": 12.38, "fluc_ratio": 1.49, "high_price": 843.1, "last_price": 841.85, "low_price": 831.8, "month": "12", "start_price": 833.79, "total_price": 15840328, "volume": 59562, "volume_price": 279530, "year": "2015", "dividend_ratio": 0.58, "pbr": 1.82, "per": 38.99}, {"date": "20151216", "market": "KOSDAQ", "name": "반도체", "compare": 12.94, "fluc_ratio": 1.54, "high_price": 857.73, "last_price": 854.79, "low_price": 847.95, "month": "12", "start_price": 847.95, "total_price": 16153039, "volume": 59104, "volume_price": 282796, "year": "2015", "dividend_ratio": 0.57, "pbr": 1.85, "per": 39.65}, {"date": "20151217", "market": "KOSDAQ", "name": "반도체", "compare": 18, "fluc_ratio": 2.11, "high_price": 872.79, "last_price": 872.79, "low_price": 859.32, "month": "12", "start_price": 863.69, "total_price": 16492796, "volume": 99532, "volume_price": 442177, "year": "2015", "dividend_ratio": 0.56, "pbr": 1.89, "per": 40.72}, {"date": "20151218", "market": "KOSDAQ", "name": "반도체", "compare": 9.91, "fluc_ratio": 1.14, "high_price": 884.8, "last_price": 882.7, "low_price": 865.66, "month": "12", "start_price": 867.87, "total_price": 16685410, "volume": 131329, "volume_price": 623790, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.91, "per": 41.32}, {"date": "20151221", "market": "KOSDAQ", "name": "반도체", "compare": 10.14, "fluc_ratio": 1.15, "high_price": 892.84, "last_price": 892.84, "low_price": 880.71, "month": "12", "start_price": 881.34, "total_price": 16877747, "volume": 58854, "volume_price": 328104, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.93, "per": 41.82}, {"date": "20151222", "market": "KOSDAQ", "name": "반도체", "compare": -5.77, "fluc_ratio": -0.65, "high_price": 895.25, "last_price": 887.07, "low_price": 884.71, "month": "12", "start_price": 894.83, "total_price": 16776215, "volume": 77619, "volume_price": 400412, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.92, "per": 41.56}, {"date": "20151223", "market": "KOSDAQ", "name": "반도체", "compare": 3.79, "fluc_ratio": 0.43, "high_price": 896.44, "last_price": 890.86, "low_price": 884.16, "month": "12", "start_price": 889.7, "total_price": 16858544, "volume": 90584, "volume_price": 462350, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.93, "per": 41.84}, {"date": "20151224", "market": "KOSDAQ", "name": "반도체", "compare": -0.92, "fluc_ratio": -0.1, "high_price": 897.04, "last_price": 889.94, "low_price": 889.68, "month": "12", "start_price": 895.34, "total_price": 16841091, "volume": 92337, "volume_price": 417200, "year": "2015", "dividend_ratio": 0.54, "pbr": 1.93, "per": 41.79}, {"date": "20151228", "market": "KOSDAQ", "name": "반도체", "compare": -1.42, "fluc_ratio": -0.16, "high_price": 894.45, "last_price": 888.52, "low_price": 884.78, "month": "12", "start_price": 892.58, "total_price": 16814483, "volume": 46620, "volume_price": 262500, "year": "2015", "dividend_ratio": 0.55, "pbr": 1.92, "per": 41.73}, {"date": "20151229", "market": "KOSDAQ", "name": "반도체", "compare": 19.06, "fluc_ratio": 2.15, "high_price": 907.58, "last_price": 907.58, "low_price": 893.07, "month": "12", "start_price": 893.07, "total_price": 17169649, "volume": 50616, "volume_price": 325687, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.96, "per": 42.64}, {"date": "20151230", "market": "KOSDAQ", "name": "반도체", "compare": 11.97, "fluc_ratio": 1.32, "high_price": 921.71, "last_price": 919.55, "low_price": 910.7, "month": "12", "start_price": 912.2, "total_price": 17402318, "volume": 56408, "volume_price": 301361, "year": "2015", "dividend_ratio": 0.53, "pbr": 1.99, "per": 42.96}, {"date": "20160104", "market": "KOSDAQ", "name": "반도체", "compare": -15.28, "fluc_ratio": -1.66, "high_price": 923.11, "last_price": 904.27, "low_price": 904.27, "month": "01", "start_price": 922.82, "total_price": 17199767, "volume": 59617, "volume_price": 308270, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.95, "per": 43.37}, {"date": "20160105", "market": "KOSDAQ", "name": "반도체", "compare": 11.59, "fluc_ratio": 1.28, "high_price": 915.99, "last_price": 915.86, "low_price": 895.88, "month": "01", "start_price": 895.88, "total_price": 17420309, "volume": 82741, "volume_price": 458468, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.97, "per": 43.89}, {"date": "20160106", "market": "KOSDAQ", "name": "반도체", "compare": -0.05, "fluc_ratio": -0.01, "high_price": 921.74, "last_price": 915.81, "low_price": 901.43, "month": "01", "start_price": 920.02, "total_price": 17420391, "volume": 72424, "volume_price": 438600, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.97, "per": 43.95}, {"date": "20160107", "market": "KOSDAQ", "name": "반도체", "compare": -20.1, "fluc_ratio": -2.19, "high_price": 916.95, "last_price": 895.71, "low_price": 893.2, "month": "01", "start_price": 914.25, "total_price": 17039176, "volume": 53927, "volume_price": 369445, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.93, "per": 43.24}, {"date": "20160108", "market": "KOSDAQ", "name": "반도체", "compare": 1.33, "fluc_ratio": 0.15, "high_price": 897.18, "last_price": 897.04, "low_price": 872.39, "month": "01", "start_price": 881.08, "total_price": 17065426, "volume": 63805, "volume_price": 346528, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.94, "per": 43.36}, {"date": "20160111", "market": "KOSDAQ", "name": "반도체", "compare": -24.19, "fluc_ratio": -2.7, "high_price": 894.95, "last_price": 872.85, "low_price": 872.44, "month": "01", "start_price": 893.34, "total_price": 16610628, "volume": 45208, "volume_price": 293159, "year": "2016", "dividend_ratio": 0.55, "pbr": 1.89, "per": 42.24}, {"date": "20160112", "market": "KOSDAQ", "name": "반도체", "compare": -11.46, "fluc_ratio": -1.31, "high_price": 882.47, "last_price": 861.39, "low_price": 860.59, "month": "01", "start_price": 878.38, "total_price": 16392713, "volume": 40618, "volume_price": 291845, "year": "2016", "dividend_ratio": 0.56, "pbr": 1.86, "per": 41.7}, {"date": "20160113", "market": "KOSDAQ", "name": "반도체", "compare": 17.2, "fluc_ratio": 2, "high_price": 880.55, "last_price": 878.59, "low_price": 869.22, "month": "01", "start_price": 871.26, "total_price": 16728509, "volume": 50824, "volume_price": 317575, "year": "2016", "dividend_ratio": 0.55, "pbr": 1.9, "per": 42.57}, {"date": "20160114", "market": "KOSDAQ", "name": "반도체", "compare": 23.32, "fluc_ratio": 2.65, "high_price": 903.18, "last_price": 901.91, "low_price": 865.14, "month": "01", "start_price": 865.84, "total_price": 17173305, "volume": 66357, "volume_price": 669588, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.95, "per": 43.63}, {"date": "20160115", "market": "KOSDAQ", "name": "반도체", "compare": 0.75, "fluc_ratio": 0.08, "high_price": 917.69, "last_price": 902.66, "low_price": 897.24, "month": "01", "start_price": 913.24, "total_price": 17193271, "volume": 58511, "volume_price": 414969, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.95, "per": 43.67}, {"date": "20160118", "market": "KOSDAQ", "name": "반도체", "compare": -3.86, "fluc_ratio": -0.43, "high_price": 903.05, "last_price": 898.8, "low_price": 890.08, "month": "01", "start_price": 892.05, "total_price": 17136933, "volume": 44503, "volume_price": 308852, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.95, "per": 43.47}, {"date": "20160119", "market": "KOSDAQ", "name": "반도체", "compare": -2.57, "fluc_ratio": -0.29, "high_price": 910.69, "last_price": 896.23, "low_price": 886.87, "month": "01", "start_price": 900.79, "total_price": 17093592, "volume": 45564, "volume_price": 359901, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.94, "per": 43.26}, {"date": "20160120", "market": "KOSDAQ", "name": "반도체", "compare": -11.77, "fluc_ratio": -1.31, "high_price": 905.01, "last_price": 884.46, "low_price": 866.59, "month": "01", "start_price": 902.08, "total_price": 16876247, "volume": 96339, "volume_price": 570979, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.92, "per": 42.79}, {"date": "20160121", "market": "KOSDAQ", "name": "반도체", "compare": -4.41, "fluc_ratio": -0.5, "high_price": 890.75, "last_price": 880.05, "low_price": 871.11, "month": "01", "start_price": 884.45, "total_price": 16791553, "volume": 94076, "volume_price": 476870, "year": "2016", "dividend_ratio": 0.55, "pbr": 1.91, "per": 42.53}, {"date": "20160122", "market": "KOSDAQ", "name": "반도체", "compare": -1.79, "fluc_ratio": -0.2, "high_price": 887.1, "last_price": 878.26, "low_price": 864.57, "month": "01", "start_price": 885.54, "total_price": 16757486, "volume": 63420, "volume_price": 367213, "year": "2016", "dividend_ratio": 0.55, "pbr": 1.9, "per": 42.47}, {"date": "20160125", "market": "KOSDAQ", "name": "반도체", "compare": 14.74, "fluc_ratio": 1.68, "high_price": 893.66, "last_price": 893, "low_price": 883.59, "month": "01", "start_price": 886.65, "total_price": 17039905, "volume": 57940, "volume_price": 317597, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.94, "per": 43.21}, {"date": "20160126", "market": "KOSDAQ", "name": "반도체", "compare": -10.31, "fluc_ratio": -1.15, "high_price": 891.63, "last_price": 882.69, "low_price": 879.38, "month": "01", "start_price": 889.44, "total_price": 16843879, "volume": 61175, "volume_price": 325408, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.91, "per": 42.71}, {"date": "20160127", "market": "KOSDAQ", "name": "반도체", "compare": 0.16, "fluc_ratio": 0.02, "high_price": 893.66, "last_price": 882.85, "low_price": 879.17, "month": "01", "start_price": 889.26, "total_price": 16843587, "volume": 74905, "volume_price": 368588, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.91, "per": 42.73}, {"date": "20160128", "market": "KOSDAQ", "name": "반도체", "compare": 3.41, "fluc_ratio": 0.39, "high_price": 886.72, "last_price": 886.26, "low_price": 876.75, "month": "01", "start_price": 882.17, "total_price": 16909373, "volume": 47166, "volume_price": 260905, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.92, "per": 42.92}, {"date": "20160129", "market": "KOSDAQ", "name": "반도체", "compare": -1.06, "fluc_ratio": -0.12, "high_price": 890.06, "last_price": 885.2, "low_price": 878.73, "month": "01", "start_price": 889.8, "total_price": 16891656, "volume": 43783, "volume_price": 249272, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.92, "per": 42.83}, {"date": "20160201", "market": "KOSDAQ", "name": "반도체", "compare": 21.42, "fluc_ratio": 2.42, "high_price": 906.62, "last_price": 906.62, "low_price": 885.51, "month": "02", "start_price": 890.67, "total_price": 17339807, "volume": 43525, "volume_price": 353741, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.97, "per": 43.99}, {"date": "20160202", "market": "KOSDAQ", "name": "반도체", "compare": 0.96, "fluc_ratio": 0.11, "high_price": 910.66, "last_price": 907.58, "low_price": 901.08, "month": "02", "start_price": 907.1, "total_price": 17358844, "volume": 50440, "volume_price": 325901, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.97, "per": 44.05}, {"date": "20160203", "market": "KOSDAQ", "name": "반도체", "compare": -9.26, "fluc_ratio": -1.02, "high_price": 902.84, "last_price": 898.32, "low_price": 893.81, "month": "02", "start_price": 900.43, "total_price": 17183386, "volume": 41010, "volume_price": 285777, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.95, "per": 43.47}, {"date": "20160204", "market": "KOSDAQ", "name": "반도체", "compare": 6.28, "fluc_ratio": 0.7, "high_price": 907.08, "last_price": 904.6, "low_price": 897.78, "month": "02", "start_price": 902.95, "total_price": 17305630, "volume": 35759, "volume_price": 244015, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.96, "per": 43.8}, {"date": "20160205", "market": "KOSDAQ", "name": "반도체", "compare": -4.66, "fluc_ratio": -0.52, "high_price": 903.4, "last_price": 899.94, "low_price": 896.3, "month": "02", "start_price": 900.16, "total_price": 17218876, "volume": 30613, "volume_price": 219359, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.95, "per": 43.55}, {"date": "20160211", "market": "KOSDAQ", "name": "반도체", "compare": -52.16, "fluc_ratio": -5.8, "high_price": 874.41, "last_price": 847.78, "low_price": 847.13, "month": "02", "start_price": 868.26, "total_price": 16220831, "volume": 40672, "volume_price": 286871, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.83, "per": 40.92}, {"date": "20160212", "market": "KOSDAQ", "name": "반도체", "compare": -35.01, "fluc_ratio": -4.13, "high_price": 843.28, "last_price": 812.77, "low_price": 790.31, "month": "02", "start_price": 839.99, "total_price": 15563747, "volume": 59260, "volume_price": 825764, "year": "2016", "dividend_ratio": 0.59, "pbr": 1.76, "per": 39.3}, {"date": "20160215", "market": "KOSDAQ", "name": "반도체", "compare": 26.21, "fluc_ratio": 3.22, "high_price": 839.27, "last_price": 838.98, "low_price": 818.81, "month": "02", "start_price": 825.4, "total_price": 16064928, "volume": 41836, "volume_price": 237088, "year": "2016", "dividend_ratio": 0.57, "pbr": 1.81, "per": 40.65}, {"date": "20160216", "market": "KOSDAQ", "name": "반도체", "compare": 17.27, "fluc_ratio": 2.06, "high_price": 856.25, "last_price": 856.25, "low_price": 843.94, "month": "02", "start_price": 844.13, "total_price": 16394869, "volume": 30564, "volume_price": 197684, "year": "2016", "dividend_ratio": 0.56, "pbr": 1.85, "per": 41.4}, {"date": "20160217", "market": "KOSDAQ", "name": "반도체", "compare": -2.95, "fluc_ratio": -0.34, "high_price": 865.05, "last_price": 853.3, "low_price": 849.81, "month": "02", "start_price": 859.3, "total_price": 16343968, "volume": 95318, "volume_price": 433977, "year": "2016", "dividend_ratio": 0.56, "pbr": 1.84, "per": 41.2}, {"date": "20160218", "market": "KOSDAQ", "name": "반도체", "compare": 38.15, "fluc_ratio": 4.47, "high_price": 893.13, "last_price": 891.45, "low_price": 868.59, "month": "02", "start_price": 868.59, "total_price": 17076239, "volume": 78695, "volume_price": 648290, "year": "2016", "dividend_ratio": 0.54, "pbr": 1.93, "per": 43}, {"date": "20160219", "market": "KOSDAQ", "name": "반도체", "compare": 6.55, "fluc_ratio": 0.73, "high_price": 898.3, "last_price": 898, "low_price": 887.4, "month": "02", "start_price": 890.16, "total_price": 17225669, "volume": 54402, "volume_price": 337899, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.94, "per": 43.39}, {"date": "20160222", "market": "KOSDAQ", "name": "반도체", "compare": 10.12, "fluc_ratio": 1.13, "high_price": 908.19, "last_price": 908.12, "low_price": 896.72, "month": "02", "start_price": 899.8, "total_price": 17419968, "volume": 59842, "volume_price": 351665, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.96, "per": 43.87}, {"date": "20160223", "market": "KOSDAQ", "name": "반도체", "compare": -11.91, "fluc_ratio": -1.31, "high_price": 913.39, "last_price": 896.21, "low_price": 894.19, "month": "02", "start_price": 913.29, "total_price": 17194413, "volume": 54075, "volume_price": 283859, "year": "2016", "dividend_ratio": 0.53, "pbr": 1.94, "per": 43.31}, {"date": "20160224", "market": "KOSDAQ", "name": "반도체", "compare": 19.34, "fluc_ratio": 2.16, "high_price": 919.49, "last_price": 915.55, "low_price": 896.51, "month": "02", "start_price": 898.54, "total_price": 17582072, "volume": 51479, "volume_price": 345560, "year": "2016", "dividend_ratio": 0.52, "pbr": 1.98, "per": 44.23}, {"date": "20160225", "market": "KOSDAQ", "name": "반도체", "compare": 5.67, "fluc_ratio": 0.62, "high_price": 928.8, "last_price": 921.22, "low_price": 919.32, "month": "02", "start_price": 920.6, "total_price": 17690836, "volume": 53237, "volume_price": 426713, "year": "2016", "dividend_ratio": 0.52, "pbr": 1.99, "per": 44.44}, {"date": "20160226", "market": "KOSDAQ", "name": "반도체", "compare": 7.04, "fluc_ratio": 0.76, "high_price": 931.74, "last_price": 928.26, "low_price": 921.97, "month": "02", "start_price": 926.13, "total_price": 17826476, "volume": 50759, "volume_price": 275686, "year": "2016", "dividend_ratio": 0.52, "pbr": 2.0, "per": 44.77}, {"date": "20160229", "market": "KOSDAQ", "name": "반도체", "compare": 11.82, "fluc_ratio": 1.27, "high_price": 942.69, "last_price": 940.08, "low_price": 931.26, "month": "02", "start_price": 932.84, "total_price": 18045870, "volume": 49924, "volume_price": 331117, "year": "2016", "dividend_ratio": 0.51, "pbr": 2.03, "per": 45.15}, {"date": "20160302", "market": "KOSDAQ", "name": "반도체", "compare": 10.63, "fluc_ratio": 1.13, "high_price": 954.94, "last_price": 950.71, "low_price": 949.38, "month": "03", "start_price": 952.2, "total_price": 18248995, "volume": 44624, "volume_price": 389025, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.05, "per": 45.7}, {"date": "20160303", "market": "KOSDAQ", "name": "반도체", "compare": -7.93, "fluc_ratio": -0.83, "high_price": 950.03, "last_price": 942.78, "low_price": 929, "month": "03", "start_price": 949.72, "total_price": 18096754, "volume": 50167, "volume_price": 504218, "year": "2016", "dividend_ratio": 0.51, "pbr": 2.03, "per": 45.3}, {"date": "20160304", "market": "KOSDAQ", "name": "반도체", "compare": 2.02, "fluc_ratio": 0.21, "high_price": 947.41, "last_price": 944.8, "low_price": 941.23, "month": "03", "start_price": 945.73, "total_price": 18135820, "volume": 37064, "volume_price": 306228, "year": "2016", "dividend_ratio": 0.51, "pbr": 2.04, "per": 45.35}, {"date": "20160307", "market": "KOSDAQ", "name": "반도체", "compare": -12.33, "fluc_ratio": -1.31, "high_price": 948.02, "last_price": 932.47, "low_price": 932.35, "month": "03", "start_price": 947.56, "total_price": 17936182, "volume": 38558, "volume_price": 296507, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.04, "per": 51.25}, {"date": "20160308", "market": "KOSDAQ", "name": "반도체", "compare": 6.11, "fluc_ratio": 0.66, "high_price": 939.44, "last_price": 938.58, "low_price": 927.7, "month": "03", "start_price": 936.15, "total_price": 18051912, "volume": 35072, "volume_price": 247393, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.06, "per": 51.54}, {"date": "20160309", "market": "KOSDAQ", "name": "반도체", "compare": -3.47, "fluc_ratio": -0.37, "high_price": 939.37, "last_price": 935.11, "low_price": 930.02, "month": "03", "start_price": 936.97, "total_price": 17985696, "volume": 61081, "volume_price": 318622, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.05, "per": 51.37}, {"date": "20160310", "market": "KOSDAQ", "name": "반도체", "compare": 13, "fluc_ratio": 1.39, "high_price": 948.11, "last_price": 948.11, "low_price": 938.36, "month": "03", "start_price": 939.46, "total_price": 18235806, "volume": 42815, "volume_price": 278792, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.08, "per": 52.05}, {"date": "20160311", "market": "KOSDAQ", "name": "반도체", "compare": -2.98, "fluc_ratio": -0.31, "high_price": 948.14, "last_price": 945.13, "low_price": 941.99, "month": "03", "start_price": 948.14, "total_price": 18177239, "volume": 32291, "volume_price": 205462, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.07, "per": 51.9}, {"date": "20160314", "market": "KOSDAQ", "name": "반도체", "compare": -5.07, "fluc_ratio": -0.54, "high_price": 951.18, "last_price": 940.06, "low_price": 938.97, "month": "03", "start_price": 950.32, "total_price": 18080128, "volume": 30871, "volume_price": 196929, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.06, "per": 51.67}, {"date": "20160315", "market": "KOSDAQ", "name": "반도체", "compare": -4.06, "fluc_ratio": -0.43, "high_price": 944.79, "last_price": 936, "low_price": 935.18, "month": "03", "start_price": 941.49, "total_price": 18003253, "volume": 44237, "volume_price": 247954, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.05, "per": 51.49}, {"date": "20160316", "market": "KOSDAQ", "name": "반도체", "compare": 2.91, "fluc_ratio": 0.31, "high_price": 942.48, "last_price": 938.91, "low_price": 937.53, "month": "03", "start_price": 939.91, "total_price": 18059742, "volume": 38392, "volume_price": 289239, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.06, "per": 51.69}, {"date": "20160317", "market": "KOSDAQ", "name": "반도체", "compare": 4.59, "fluc_ratio": 0.49, "high_price": 948.84, "last_price": 943.5, "low_price": 943.21, "month": "03", "start_price": 945.44, "total_price": 18167020, "volume": 68104, "volume_price": 345666, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.07, "per": 51.96}, {"date": "20160318", "market": "KOSDAQ", "name": "반도체", "compare": -1.29, "fluc_ratio": -0.14, "high_price": 947.63, "last_price": 942.21, "low_price": 938.07, "month": "03", "start_price": 946.31, "total_price": 18142478, "volume": 39517, "volume_price": 236689, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.08, "per": 49.4}, {"date": "20160321", "market": "KOSDAQ", "name": "반도체", "compare": -1.21, "fluc_ratio": -0.13, "high_price": 946.24, "last_price": 941, "low_price": 940.43, "month": "03", "start_price": 945.68, "total_price": 18125904, "volume": 46472, "volume_price": 311901, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.08, "per": 49.4}, {"date": "20160322", "market": "KOSDAQ", "name": "반도체", "compare": 0.76, "fluc_ratio": 0.08, "high_price": 944.97, "last_price": 941.76, "low_price": 939.03, "month": "03", "start_price": 944.13, "total_price": 18139722, "volume": 37371, "volume_price": 244561, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.08, "per": 49.48}, {"date": "20160323", "market": "KOSDAQ", "name": "반도체", "compare": -3.58, "fluc_ratio": -0.38, "high_price": 946.7, "last_price": 938.18, "low_price": 937.76, "month": "03", "start_price": 943.51, "total_price": 18069762, "volume": 52281, "volume_price": 294603, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.08, "per": 47.52}, {"date": "20160324", "market": "KOSDAQ", "name": "반도체", "compare": -11.81, "fluc_ratio": -1.26, "high_price": 937.35, "last_price": 926.37, "low_price": 924.58, "month": "03", "start_price": 936.7, "total_price": 17842315, "volume": 40153, "volume_price": 207178, "year": "2016", "dividend_ratio": 0.51, "pbr": 2.06, "per": 46.92}, {"date": "20160325", "market": "KOSDAQ", "name": "반도체", "compare": -5.3, "fluc_ratio": -0.57, "high_price": 928.76, "last_price": 921.07, "low_price": 920.24, "month": "03", "start_price": 928.58, "total_price": 17748526, "volume": 48083, "volume_price": 238421, "year": "2016", "dividend_ratio": 0.51, "pbr": 2.04, "per": 46.75}, {"date": "20160328", "market": "KOSDAQ", "name": "반도체", "compare": -6.57, "fluc_ratio": -0.71, "high_price": 926.13, "last_price": 914.5, "low_price": 913.34, "month": "03", "start_price": 924.47, "total_price": 17622376, "volume": 46455, "volume_price": 289422, "year": "2016", "dividend_ratio": 0.52, "pbr": 2.03, "per": 46.45}, {"date": "20160329", "market": "KOSDAQ", "name": "반도체", "compare": 10.87, "fluc_ratio": 1.19, "high_price": 926.17, "last_price": 925.37, "low_price": 918.01, "month": "03", "start_price": 918.01, "total_price": 17832699, "volume": 55399, "volume_price": 318222, "year": "2016", "dividend_ratio": 0.51, "pbr": 2.05, "per": 46.98}, {"date": "20160330", "market": "KOSDAQ", "name": "반도체", "compare": 5.73, "fluc_ratio": 0.62, "high_price": 932.08, "last_price": 931.1, "low_price": 928.4, "month": "03", "start_price": 930.45, "total_price": 17943091, "volume": 45103, "volume_price": 246657, "year": "2016", "dividend_ratio": 0.51, "pbr": 2.07, "per": 47.22}, {"date": "20160331", "market": "KOSDAQ", "name": "반도체", "compare": 5.1, "fluc_ratio": 0.55, "high_price": 938.8, "last_price": 936.2, "low_price": 933.2, "month": "03", "start_price": 934.76, "total_price": 18041004, "volume": 73905, "volume_price": 333615, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.08, "per": 47.53}, {"date": "20160401", "market": "KOSDAQ", "name": "반도체", "compare": 8.19, "fluc_ratio": 0.87, "high_price": 949.23, "last_price": 944.39, "low_price": 941.53, "month": "04", "start_price": 945.17, "total_price": 18199209, "volume": 66347, "volume_price": 351745, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.1, "per": 47.97}, {"date": "20160404", "market": "KOSDAQ", "name": "반도체", "compare": 5.58, "fluc_ratio": 0.59, "high_price": 950.04, "last_price": 949.97, "low_price": 945.46, "month": "04", "start_price": 949.02, "total_price": 18307558, "volume": 47729, "volume_price": 265127, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.11, "per": 48.24}, {"date": "20160405", "market": "KOSDAQ", "name": "반도체", "compare": -2.94, "fluc_ratio": -0.31, "high_price": 950, "last_price": 947.03, "low_price": 941.68, "month": "04", "start_price": 950, "total_price": 18260955, "volume": 52637, "volume_price": 296275, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.1, "per": 48.11}, {"date": "20160406", "market": "KOSDAQ", "name": "반도체", "compare": 3.09, "fluc_ratio": 0.33, "high_price": 951.14, "last_price": 950.12, "low_price": 942.56, "month": "04", "start_price": 945.47, "total_price": 18317832, "volume": 53028, "volume_price": 277036, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.11, "per": 48.19}, {"date": "20160407", "market": "KOSDAQ", "name": "반도체", "compare": 6, "fluc_ratio": 0.63, "high_price": 957.4, "last_price": 956.12, "low_price": 952.05, "month": "04", "start_price": 955.53, "total_price": 18434042, "volume": 51306, "volume_price": 335942, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.12, "per": 48.46}, {"date": "20160408", "market": "KOSDAQ", "name": "반도체", "compare": 7.1, "fluc_ratio": 0.74, "high_price": 963.22, "last_price": 963.22, "low_price": 953.36, "month": "04", "start_price": 954.86, "total_price": 18570391, "volume": 38001, "volume_price": 248839, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.14, "per": 48.87}, {"date": "20160411", "market": "KOSDAQ", "name": "반도체", "compare": -3.74, "fluc_ratio": -0.39, "high_price": 966.43, "last_price": 959.48, "low_price": 958.89, "month": "04", "start_price": 965.08, "total_price": 18498728, "volume": 31487, "volume_price": 194496, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.13, "per": 48.65}, {"date": "20160412", "market": "KOSDAQ", "name": "반도체", "compare": 1.99, "fluc_ratio": 0.21, "high_price": 961.89, "last_price": 961.47, "low_price": 955.64, "month": "04", "start_price": 960.69, "total_price": 18537115, "volume": 51051, "volume_price": 262445, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.13, "per": 48.8}, {"date": "20160414", "market": "KOSDAQ", "name": "반도체", "compare": -0.01, "fluc_ratio": 0, "high_price": 967.21, "last_price": 961.46, "low_price": 957.2, "month": "04", "start_price": 966.12, "total_price": 18461736, "volume": 42516, "volume_price": 240234, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.13, "per": 48.82}, {"date": "20160415", "market": "KOSDAQ", "name": "반도체", "compare": -0.73, "fluc_ratio": -0.08, "high_price": 968.01, "last_price": 960.73, "low_price": 957.57, "month": "04", "start_price": 968.01, "total_price": 18452260, "volume": 38756, "volume_price": 284706, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.13, "per": 48.77}, {"date": "20160418", "market": "KOSDAQ", "name": "반도체", "compare": -4.48, "fluc_ratio": -0.47, "high_price": 961.28, "last_price": 956.25, "low_price": 954.62, "month": "04", "start_price": 960.91, "total_price": 18375484, "volume": 34929, "volume_price": 196630, "year": "2016", "dividend_ratio": 0.5, "pbr": 2.12, "per": 48.66}, {"date": "20160419", "market": "KOSDAQ", "name": "반도체", "compare": 7.17, "fluc_ratio": 0.75, "high_price": 964.3, "last_price": 963.42, "low_price": 957.71, "month": "04", "start_price": 959.27, "total_price": 18521158, "volume": 39980, "volume_price": 213880, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.14, "per": 49.04}, {"date": "20160420", "market": "KOSDAQ", "name": "반도체", "compare": 1.28, "fluc_ratio": 0.13, "high_price": 967.95, "last_price": 964.7, "low_price": 963.25, "month": "04", "start_price": 966.85, "total_price": 18556999, "volume": 50037, "volume_price": 290241, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.14, "per": 49.13}, {"date": "20160421", "market": "KOSDAQ", "name": "반도체", "compare": 11.09, "fluc_ratio": 1.15, "high_price": 976.58, "last_price": 975.79, "low_price": 969.17, "month": "04", "start_price": 969.69, "total_price": 18770705, "volume": 72654, "volume_price": 386242, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.17, "per": 49.64}, {"date": "20160422", "market": "KOSDAQ", "name": "반도체", "compare": 5.76, "fluc_ratio": 0.59, "high_price": 984.14, "last_price": 981.55, "low_price": 975.59, "month": "04", "start_price": 977.16, "total_price": 18887024, "volume": 46552, "volume_price": 298897, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.18, "per": 49.96}, {"date": "20160425", "market": "KOSDAQ", "name": "반도체", "compare": 4.72, "fluc_ratio": 0.48, "high_price": 988.16, "last_price": 986.27, "low_price": 983.23, "month": "04", "start_price": 984.82, "total_price": 18980258, "volume": 54601, "volume_price": 326570, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.19, "per": 50.29}, {"date": "20160426", "market": "KOSDAQ", "name": "반도체", "compare": -5.46, "fluc_ratio": -0.55, "high_price": 986.76, "last_price": 980.81, "low_price": 976.24, "month": "04", "start_price": 986.76, "total_price": 19093394, "volume": 30930, "volume_price": 210513, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.18, "per": 50.03}, {"date": "20160427", "market": "KOSDAQ", "name": "반도체", "compare": -3.83, "fluc_ratio": -0.39, "high_price": 987.5, "last_price": 976.98, "low_price": 975.57, "month": "04", "start_price": 982.88, "total_price": 19020283, "volume": 27940, "volume_price": 217298, "year": "2016", "dividend_ratio": 0.49, "pbr": 2.16, "per": 49.58}, {"date": "20160428", "market": "KOSDAQ", "name": "반도체", "compare": 16.41, "fluc_ratio": 1.68, "high_price": 996, "last_price": 993.39, "low_price": 979.49, "month": "04", "start_price": 981.46, "total_price": 19341561, "volume": 37500, "volume_price": 290173, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.19, "per": 50.16}, {"date": "20160429", "market": "KOSDAQ", "name": "반도체", "compare": 9.46, "fluc_ratio": 0.95, "high_price": 1003.54, "last_price": 1002.85, "low_price": 994.37, "month": "04", "start_price": 995.26, "total_price": 19553456, "volume": 35905, "volume_price": 265827, "year": "2016", "dividend_ratio": 0.48, "pbr": 2.19, "per": 50.34}, {"date": "20160502", "market": "KOSDAQ", "name": "반도체", "compare": -10.04, "fluc_ratio": -1, "high_price": 1009.03, "last_price": 992.81, "low_price": 992.81, "month": "05", "start_price": 1002.18, "total_price": 19470535, "volume": 62674, "volume_price": 513821, "year": "2016", "dividend_ratio": 0.71, "pbr": 2.02, "per": 31.59}, {"date": "20160503", "market": "KOSDAQ", "name": "반도체", "compare": 12.12, "fluc_ratio": 1.22, "high_price": 1012.09, "last_price": 1004.93, "low_price": 999.46, "month": "05", "start_price": 1000.06, "total_price": 19712538, "volume": 42706, "volume_price": 341377, "year": "2016", "dividend_ratio": 0.71, "pbr": 2.0, "per": 31.49}, {"date": "20160504", "market": "KOSDAQ", "name": "반도체", "compare": -12.67, "fluc_ratio": -1.26, "high_price": 1009.42, "last_price": 992.26, "low_price": 990.61, "month": "05", "start_price": 1003.24, "total_price": 19461636, "volume": 37753, "volume_price": 330972, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.98, "per": 31.25}, {"date": "20160509", "market": "KOSDAQ", "name": "반도체", "compare": -18.58, "fluc_ratio": -1.87, "high_price": 992.35, "last_price": 973.68, "low_price": 973.59, "month": "05", "start_price": 990.73, "total_price": 19177520, "volume": 52627, "volume_price": 320381, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.95, "per": 30.68}, {"date": "20160510", "market": "KOSDAQ", "name": "반도체", "compare": 7.65, "fluc_ratio": 0.79, "high_price": 981.67, "last_price": 981.33, "low_price": 967.98, "month": "05", "start_price": 977.92, "total_price": 19333763, "volume": 44080, "volume_price": 301444, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.96, "per": 30.92}, {"date": "20160511", "market": "KOSDAQ", "name": "반도체", "compare": -3.11, "fluc_ratio": -0.32, "high_price": 986.67, "last_price": 978.22, "low_price": 976.77, "month": "05", "start_price": 985.33, "total_price": 19274533, "volume": 49876, "volume_price": 306447, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.96, "per": 30.92}, {"date": "20160512", "market": "KOSDAQ", "name": "반도체", "compare": 0.79, "fluc_ratio": 0.08, "high_price": 979.42, "last_price": 979.01, "low_price": 974.47, "month": "05", "start_price": 976.25, "total_price": 19291545, "volume": 38317, "volume_price": 322298, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.96, "per": 30.88}, {"date": "20160513", "market": "KOSDAQ", "name": "반도체", "compare": 5.12, "fluc_ratio": 0.52, "high_price": 986.82, "last_price": 984.13, "low_price": 978.4, "month": "05", "start_price": 980.16, "total_price": 19393807, "volume": 65235, "volume_price": 292786, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.98, "per": 31.14}, {"date": "20160516", "market": "KOSDAQ", "name": "반도체", "compare": -9.66, "fluc_ratio": -0.98, "high_price": 985.77, "last_price": 974.47, "low_price": 973.9, "month": "05", "start_price": 985.77, "total_price": 19203734, "volume": 41655, "volume_price": 259434, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.96, "per": 30.85}, {"date": "20160517", "market": "KOSDAQ", "name": "반도체", "compare": -11.74, "fluc_ratio": -1.2, "high_price": 976.16, "last_price": 962.73, "low_price": 959.2, "month": "05", "start_price": 975.87, "total_price": 18972440, "volume": 39226, "volume_price": 252293, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.93, "per": 30.47}, {"date": "20160518", "market": "KOSDAQ", "name": "반도체", "compare": -18.87, "fluc_ratio": -1.96, "high_price": 959.46, "last_price": 943.86, "low_price": 941.21, "month": "05", "start_price": 959.46, "total_price": 18600591, "volume": 39686, "volume_price": 269032, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.89, "per": 29.81}, {"date": "20160519", "market": "KOSDAQ", "name": "반도체", "compare": -17.18, "fluc_ratio": -1.82, "high_price": 944.5, "last_price": 926.68, "low_price": 924.72, "month": "05", "start_price": 944.18, "total_price": 18261974, "volume": 34580, "volume_price": 259367, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.86, "per": 29.28}, {"date": "20160520", "market": "KOSDAQ", "name": "반도체", "compare": 12.48, "fluc_ratio": 1.35, "high_price": 939.89, "last_price": 939.16, "low_price": 925.59, "month": "05", "start_price": 927.06, "total_price": 18508035, "volume": 45141, "volume_price": 254872, "year": "2016", "dividend_ratio": 0.76, "pbr": 1.88, "per": 29.6}, {"date": "20160523", "market": "KOSDAQ", "name": "반도체", "compare": 13.12, "fluc_ratio": 1.4, "high_price": 957.22, "last_price": 952.28, "low_price": 943.96, "month": "05", "start_price": 944.06, "total_price": 18766605, "volume": 34392, "volume_price": 246585, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.89, "per": 29.86}, {"date": "20160524", "market": "KOSDAQ", "name": "반도체", "compare": -1.83, "fluc_ratio": -0.19, "high_price": 955, "last_price": 950.45, "low_price": 947.23, "month": "05", "start_price": 954.87, "total_price": 18731352, "volume": 45031, "volume_price": 320177, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.9, "per": 29.89}, {"date": "20160525", "market": "KOSDAQ", "name": "반도체", "compare": 10.99, "fluc_ratio": 1.16, "high_price": 965.38, "last_price": 961.44, "low_price": 953.38, "month": "05", "start_price": 957.27, "total_price": 18947828, "volume": 40536, "volume_price": 352603, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.92, "per": 30.3}, {"date": "20160526", "market": "KOSDAQ", "name": "반도체", "compare": -1.85, "fluc_ratio": -0.19, "high_price": 967.03, "last_price": 959.59, "low_price": 954.55, "month": "05", "start_price": 965.89, "total_price": 18911495, "volume": 38265, "volume_price": 245860, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.92, "per": 30.21}, {"date": "20160527", "market": "KOSDAQ", "name": "반도체", "compare": 3.82, "fluc_ratio": 0.4, "high_price": 964.74, "last_price": 963.41, "low_price": 957.32, "month": "05", "start_price": 960.55, "total_price": 18986623, "volume": 27594, "volume_price": 235290, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.93, "per": 30.45}, {"date": "20160530", "market": "KOSDAQ", "name": "반도체", "compare": 2.77, "fluc_ratio": 0.29, "high_price": 969.85, "last_price": 966.18, "low_price": 959.99, "month": "05", "start_price": 964.99, "total_price": 19041238, "volume": 28448, "volume_price": 201512, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.94, "per": 30.52}, {"date": "20160531", "market": "KOSDAQ", "name": "반도체", "compare": 10.45, "fluc_ratio": 1.08, "high_price": 976.63, "last_price": 976.63, "low_price": 963.93, "month": "05", "start_price": 970.04, "total_price": 19247292, "volume": 30457, "volume_price": 246104, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.96, "per": 30.97}, {"date": "20160601", "market": "KOSDAQ", "name": "반도체", "compare": 2.19, "fluc_ratio": 0.22, "high_price": 983.45, "last_price": 978.82, "low_price": 976.96, "month": "06", "start_price": 978.18, "total_price": 19290295, "volume": 27547, "volume_price": 212999, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.97, "per": 31}, {"date": "20160602", "market": "KOSDAQ", "name": "반도체", "compare": 5.36, "fluc_ratio": 0.55, "high_price": 985.7, "last_price": 984.18, "low_price": 979.27, "month": "06", "start_price": 981.39, "total_price": 19396041, "volume": 29360, "volume_price": 242892, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.97, "per": 31.08}, {"date": "20160603", "market": "KOSDAQ", "name": "반도체", "compare": 1.49, "fluc_ratio": 0.15, "high_price": 986.18, "last_price": 985.67, "low_price": 977.24, "month": "06", "start_price": 985.99, "total_price": 19425438, "volume": 27777, "volume_price": 246762, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.97, "per": 31.09}, {"date": "20160607", "market": "KOSDAQ", "name": "반도체", "compare": -2.36, "fluc_ratio": -0.24, "high_price": 989.34, "last_price": 983.31, "low_price": 981.1, "month": "06", "start_price": 987.74, "total_price": 19393783, "volume": 32872, "volume_price": 243849, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.97, "per": 31.08}, {"date": "20160608", "market": "KOSDAQ", "name": "반도체", "compare": -4.68, "fluc_ratio": -0.48, "high_price": 984.72, "last_price": 978.63, "low_price": 976.17, "month": "06", "start_price": 984.72, "total_price": 19301955, "volume": 66459, "volume_price": 306180, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.96, "per": 30.91}, {"date": "20160609", "market": "KOSDAQ", "name": "반도체", "compare": -3.99, "fluc_ratio": -0.41, "high_price": 981.17, "last_price": 974.64, "low_price": 965.13, "month": "06", "start_price": 980.62, "total_price": 19223237, "volume": 39417, "volume_price": 279761, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.95, "per": 30.83}, {"date": "20160610", "market": "KOSDAQ", "name": "반도체", "compare": 2.63, "fluc_ratio": 0.27, "high_price": 977.27, "last_price": 977.27, "low_price": 971.24, "month": "06", "start_price": 974.06, "total_price": 19275076, "volume": 61055, "volume_price": 288888, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.96, "per": 30.95}, {"date": "20160613", "market": "KOSDAQ", "name": "반도체", "compare": -13.15, "fluc_ratio": -1.35, "high_price": 971.72, "last_price": 964.12, "low_price": 963.85, "month": "06", "start_price": 971.68, "total_price": 19015731, "volume": 38026, "volume_price": 243018, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.94, "per": 30.53}, {"date": "20160614", "market": "KOSDAQ", "name": "반도체", "compare": 4.98, "fluc_ratio": 0.52, "high_price": 969.68, "last_price": 969.1, "low_price": 955.96, "month": "06", "start_price": 963.41, "total_price": 19114073, "volume": 35161, "volume_price": 254069, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.95, "per": 30.7}, {"date": "20160615", "market": "KOSDAQ", "name": "반도체", "compare": 14.1, "fluc_ratio": 1.45, "high_price": 984.55, "last_price": 983.2, "low_price": 972.52, "month": "06", "start_price": 973.61, "total_price": 19392035, "volume": 59881, "volume_price": 350919, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.97, "per": 31.12}, {"date": "20160616", "market": "KOSDAQ", "name": "반도체", "compare": -19.79, "fluc_ratio": -2.01, "high_price": 988.62, "last_price": 963.41, "low_price": 959.19, "month": "06", "start_price": 987.6, "total_price": 19003166, "volume": 137672, "volume_price": 416726, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.93, "per": 30.51}, {"date": "20160617", "market": "KOSDAQ", "name": "반도체", "compare": -3.38, "fluc_ratio": -0.35, "high_price": 972.96, "last_price": 960.03, "low_price": 953.33, "month": "06", "start_price": 969.04, "total_price": 18939838, "volume": 92008, "volume_price": 339363, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.93, "per": 30.46}, {"date": "20160620", "market": "KOSDAQ", "name": "반도체", "compare": 9.02, "fluc_ratio": 0.94, "high_price": 971.74, "last_price": 969.05, "low_price": 964.58, "month": "06", "start_price": 964.97, "total_price": 19117920, "volume": 77895, "volume_price": 268522, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.95, "per": 30.76}, {"date": "20160621", "market": "KOSDAQ", "name": "반도체", "compare": -1.35, "fluc_ratio": -0.14, "high_price": 971.19, "last_price": 967.7, "low_price": 960.32, "month": "06", "start_price": 971.19, "total_price": 19091272, "volume": 46115, "volume_price": 199320, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.95, "per": 30.72}, {"date": "20160622", "market": "KOSDAQ", "name": "반도체", "compare": 2.3, "fluc_ratio": 0.24, "high_price": 971.36, "last_price": 970, "low_price": 964.19, "month": "06", "start_price": 967.22, "total_price": 19138552, "volume": 41730, "volume_price": 206135, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.96, "per": 30.85}, {"date": "20160623", "market": "KOSDAQ", "name": "반도체", "compare": -9.97, "fluc_ratio": -1.03, "high_price": 966.67, "last_price": 960.03, "low_price": 952.54, "month": "06", "start_price": 966.24, "total_price": 18941804, "volume": 36062, "volume_price": 204431, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.93, "per": 30.52}, {"date": "20160624", "market": "KOSDAQ", "name": "반도체", "compare": -48.03, "fluc_ratio": -5, "high_price": 971.99, "last_price": 912, "low_price": 886.98, "month": "06", "start_price": 970.91, "total_price": 17994052, "volume": 65422, "volume_price": 439966, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.83, "per": 28.93}, {"date": "20160627", "market": "KOSDAQ", "name": "반도체", "compare": 5.03, "fluc_ratio": 0.55, "high_price": 920.01, "last_price": 917.03, "low_price": 884.27, "month": "06", "start_price": 884.69, "total_price": 18093434, "volume": 33622, "volume_price": 252468, "year": "2016", "dividend_ratio": 0.77, "pbr": 1.85, "per": 29.13}, {"date": "20160628", "market": "KOSDAQ", "name": "반도체", "compare": 18.85, "fluc_ratio": 2.06, "high_price": 937.23, "last_price": 935.88, "low_price": 905.51, "month": "06", "start_price": 906.64, "total_price": 18477319, "volume": 37128, "volume_price": 259335, "year": "2016", "dividend_ratio": 0.75, "pbr": 1.88, "per": 29.68}, {"date": "20160629", "market": "KOSDAQ", "name": "반도체", "compare": 16.97, "fluc_ratio": 1.81, "high_price": 956.65, "last_price": 952.85, "low_price": 942.58, "month": "06", "start_price": 945.79, "total_price": 18825250, "volume": 53926, "volume_price": 293006, "year": "2016", "dividend_ratio": 0.74, "pbr": 1.92, "per": 30.14}, {"date": "20160630", "market": "KOSDAQ", "name": "반도체", "compare": 11.07, "fluc_ratio": 1.16, "high_price": 968.04, "last_price": 963.92, "low_price": 958.32, "month": "06", "start_price": 960.71, "total_price": 19045228, "volume": 41629, "volume_price": 269793, "year": "2016", "dividend_ratio": 0.73, "pbr": 1.94, "per": 30.5}, {"date": "20160701", "market": "KOSDAQ", "name": "반도체", "compare": 13.75, "fluc_ratio": 1.43, "high_price": 982.21, "last_price": 977.67, "low_price": 969.41, "month": "07", "start_price": 969.41, "total_price": 19317037, "volume": 33276, "volume_price": 248817, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.97, "per": 30.96}, {"date": "20160704", "market": "KOSDAQ", "name": "반도체", "compare": 8.75, "fluc_ratio": 0.89, "high_price": 986.52, "last_price": 986.42, "low_price": 980.94, "month": "07", "start_price": 983.04, "total_price": 19489942, "volume": 34866, "volume_price": 257565, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.99, "per": 31.25}, {"date": "20160705", "market": "KOSDAQ", "name": "반도체", "compare": 5.45, "fluc_ratio": 0.55, "high_price": 992.59, "last_price": 991.87, "low_price": 982.8, "month": "07", "start_price": 989.38, "total_price": 19598846, "volume": 94571, "volume_price": 303511, "year": "2016", "dividend_ratio": 0.71, "pbr": 2.0, "per": 31.42}, {"date": "20160706", "market": "KOSDAQ", "name": "반도체", "compare": -7.7, "fluc_ratio": -0.78, "high_price": 992.98, "last_price": 984.17, "low_price": 972.3, "month": "07", "start_price": 989.45, "total_price": 19446579, "volume": 62105, "volume_price": 283063, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.98, "per": 31.18}, {"date": "20160707", "market": "KOSDAQ", "name": "반도체", "compare": 20.82, "fluc_ratio": 2.12, "high_price": 1005.62, "last_price": 1004.99, "low_price": 992.17, "month": "07", "start_price": 992.46, "total_price": 19858719, "volume": 86563, "volume_price": 360309, "year": "2016", "dividend_ratio": 0.7, "pbr": 2.03, "per": 31.89}, {"date": "20160708", "market": "KOSDAQ", "name": "반도체", "compare": 3.78, "fluc_ratio": 0.38, "high_price": 1013.35, "last_price": 1008.77, "low_price": 999.3, "month": "07", "start_price": 1007.19, "total_price": 19934460, "volume": 49641, "volume_price": 358057, "year": "2016", "dividend_ratio": 0.7, "pbr": 2.04, "per": 32.03}, {"date": "20160711", "market": "KOSDAQ", "name": "반도체", "compare": 14.91, "fluc_ratio": 1.48, "high_price": 1023.81, "last_price": 1023.68, "low_price": 1013.99, "month": "07", "start_price": 1015.55, "total_price": 20229902, "volume": 54507, "volume_price": 309612, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.06, "per": 32.43}, {"date": "20160712", "market": "KOSDAQ", "name": "반도체", "compare": -2.62, "fluc_ratio": -0.26, "high_price": 1026.86, "last_price": 1021.06, "low_price": 1014.99, "month": "07", "start_price": 1025.83, "total_price": 20178082, "volume": 58210, "volume_price": 303357, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.06, "per": 32.36}, {"date": "20160713", "market": "KOSDAQ", "name": "반도체", "compare": 9, "fluc_ratio": 0.88, "high_price": 1031.88, "last_price": 1030.06, "low_price": 1027.01, "month": "07", "start_price": 1028.76, "total_price": 20356076, "volume": 59273, "volume_price": 374963, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.08, "per": 32.67}, {"date": "20160714", "market": "KOSDAQ", "name": "반도체", "compare": 12.05, "fluc_ratio": 1.17, "high_price": 1042.24, "last_price": 1042.11, "low_price": 1028.74, "month": "07", "start_price": 1032.05, "total_price": 20594982, "volume": 60770, "volume_price": 430098, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.1, "per": 33.05}, {"date": "20160715", "market": "KOSDAQ", "name": "반도체", "compare": -5.33, "fluc_ratio": -0.51, "high_price": 1047.97, "last_price": 1036.78, "low_price": 1034.03, "month": "07", "start_price": 1047.97, "total_price": 20489522, "volume": 60692, "volume_price": 389230, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.09, "per": 32.9}, {"date": "20160718", "market": "KOSDAQ", "name": "반도체", "compare": 8.04, "fluc_ratio": 0.78, "high_price": 1046.4, "last_price": 1044.82, "low_price": 1033.99, "month": "07", "start_price": 1039.75, "total_price": 20649302, "volume": 81078, "volume_price": 448964, "year": "2016", "dividend_ratio": 0.67, "pbr": 2.11, "per": 33.17}, {"date": "20160719", "market": "KOSDAQ", "name": "반도체", "compare": -0.83, "fluc_ratio": -0.08, "high_price": 1054.05, "last_price": 1043.99, "low_price": 1042.17, "month": "07", "start_price": 1052.26, "total_price": 20632807, "volume": 85574, "volume_price": 440716, "year": "2016", "dividend_ratio": 0.67, "pbr": 2.11, "per": 33.16}, {"date": "20160720", "market": "KOSDAQ", "name": "반도체", "compare": 11.37, "fluc_ratio": 1.09, "high_price": 1056.32, "last_price": 1055.36, "low_price": 1043.69, "month": "07", "start_price": 1046.99, "total_price": 20893276, "volume": 80982, "volume_price": 494157, "year": "2016", "dividend_ratio": 0.66, "pbr": 2.14, "per": 33.55}, {"date": "20160721", "market": "KOSDAQ", "name": "반도체", "compare": 22.77, "fluc_ratio": 2.16, "high_price": 1082.43, "last_price": 1078.13, "low_price": 1063.33, "month": "07", "start_price": 1063.43, "total_price": 21347782, "volume": 129704, "volume_price": 904657, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.18, "per": 34.5}, {"date": "20160722", "market": "KOSDAQ", "name": "반도체", "compare": -3.52, "fluc_ratio": -0.33, "high_price": 1079.01, "last_price": 1074.61, "low_price": 1069.98, "month": "07", "start_price": 1077.85, "total_price": 21278633, "volume": 59574, "volume_price": 433645, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.18, "per": 34.41}, {"date": "20160725", "market": "KOSDAQ", "name": "반도체", "compare": 1.88, "fluc_ratio": 0.17, "high_price": 1083.85, "last_price": 1076.49, "low_price": 1074.91, "month": "07", "start_price": 1081.09, "total_price": 21317029, "volume": 57161, "volume_price": 391827, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.17, "per": 34.36}, {"date": "20160726", "market": "KOSDAQ", "name": "반도체", "compare": -0.22, "fluc_ratio": -0.02, "high_price": 1078, "last_price": 1076.27, "low_price": 1065.94, "month": "07", "start_price": 1076.94, "total_price": 21312583, "volume": 59304, "volume_price": 417129, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.18, "per": 34.39}, {"date": "20160727", "market": "KOSDAQ", "name": "반도체", "compare": -5.61, "fluc_ratio": -0.52, "high_price": 1082.78, "last_price": 1070.66, "low_price": 1069.98, "month": "07", "start_price": 1078.94, "total_price": 21201537, "volume": 62487, "volume_price": 416277, "year": "2016", "dividend_ratio": 0.66, "pbr": 2.16, "per": 34.15}, {"date": "20160728", "market": "KOSDAQ", "name": "반도체", "compare": 5.54, "fluc_ratio": 0.52, "high_price": 1079.91, "last_price": 1076.2, "low_price": 1069.83, "month": "07", "start_price": 1073.71, "total_price": 21312908, "volume": 60005, "volume_price": 469156, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.17, "per": 34.44}, {"date": "20160729", "market": "KOSDAQ", "name": "반도체", "compare": 22.14, "fluc_ratio": 2.06, "high_price": 1099.26, "last_price": 1098.34, "low_price": 1076.26, "month": "07", "start_price": 1078.07, "total_price": 21752167, "volume": 73603, "volume_price": 602561, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.22, "per": 35.01}, {"date": "20160801", "market": "KOSDAQ", "name": "반도체", "compare": 18.74, "fluc_ratio": 1.71, "high_price": 1117.08, "last_price": 1117.08, "low_price": 1103.92, "month": "08", "start_price": 1104.22, "total_price": 22123176, "volume": 53213, "volume_price": 503845, "year": "2016", "dividend_ratio": 0.63, "pbr": 2.26, "per": 35.69}, {"date": "20160802", "market": "KOSDAQ", "name": "반도체", "compare": 1.9, "fluc_ratio": 0.17, "high_price": 1120.42, "last_price": 1118.98, "low_price": 1110.72, "month": "08", "start_price": 1118.59, "total_price": 22174206, "volume": 84356, "volume_price": 624089, "year": "2016", "dividend_ratio": 0.63, "pbr": 2.26, "per": 35.71}, {"date": "20160803", "market": "KOSDAQ", "name": "반도체", "compare": -1.86, "fluc_ratio": -0.17, "high_price": 1125.01, "last_price": 1117.12, "low_price": 1107.7, "month": "08", "start_price": 1114.7, "total_price": 22137352, "volume": 58674, "volume_price": 491214, "year": "2016", "dividend_ratio": 0.63, "pbr": 2.26, "per": 35.67}, {"date": "20160804", "market": "KOSDAQ", "name": "반도체", "compare": 0.07, "fluc_ratio": 0.01, "high_price": 1123.9, "last_price": 1117.19, "low_price": 1112.26, "month": "08", "start_price": 1121.51, "total_price": 22141704, "volume": 48773, "volume_price": 449808, "year": "2016", "dividend_ratio": 0.63, "pbr": 2.26, "per": 35.73}, {"date": "20160805", "market": "KOSDAQ", "name": "반도체", "compare": 0.47, "fluc_ratio": 0.04, "high_price": 1126.63, "last_price": 1117.66, "low_price": 1111.44, "month": "08", "start_price": 1122.92, "total_price": 22151184, "volume": 49480, "volume_price": 468810, "year": "2016", "dividend_ratio": 0.63, "pbr": 2.27, "per": 35.78}, {"date": "20160808", "market": "KOSDAQ", "name": "반도체", "compare": -15.71, "fluc_ratio": -1.41, "high_price": 1121.87, "last_price": 1101.95, "low_price": 1099.12, "month": "08", "start_price": 1121.14, "total_price": 21839720, "volume": 51782, "volume_price": 440250, "year": "2016", "dividend_ratio": 0.63, "pbr": 2.24, "per": 35.34}, {"date": "20160809", "market": "KOSDAQ", "name": "반도체", "compare": -4.38, "fluc_ratio": -0.4, "high_price": 1103.25, "last_price": 1097.57, "low_price": 1089.26, "month": "08", "start_price": 1100.7, "total_price": 21766926, "volume": 40817, "volume_price": 344477, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.23, "per": 35.23}, {"date": "20160810", "market": "KOSDAQ", "name": "반도체", "compare": -8.77, "fluc_ratio": -0.8, "high_price": 1102.09, "last_price": 1088.8, "low_price": 1086.82, "month": "08", "start_price": 1100.62, "total_price": 21902787, "volume": 54775, "volume_price": 461593, "year": "2016", "dividend_ratio": 0.63, "pbr": 2.19, "per": 33.33}, {"date": "20160811", "market": "KOSDAQ", "name": "반도체", "compare": -20.96, "fluc_ratio": -1.93, "high_price": 1088.42, "last_price": 1067.84, "low_price": 1067.05, "month": "08", "start_price": 1087.91, "total_price": 21481146, "volume": 39387, "volume_price": 346687, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.14, "per": 32.64}, {"date": "20160812", "market": "KOSDAQ", "name": "반도체", "compare": 6.37, "fluc_ratio": 0.6, "high_price": 1079.03, "last_price": 1074.21, "low_price": 1068.47, "month": "08", "start_price": 1069.17, "total_price": 21609454, "volume": 54401, "volume_price": 349109, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.16, "per": 32.88}, {"date": "20160816", "market": "KOSDAQ", "name": "반도체", "compare": -22.06, "fluc_ratio": -2.05, "high_price": 1074.42, "last_price": 1052.15, "low_price": 1052.15, "month": "08", "start_price": 1074.42, "total_price": 21165673, "volume": 43762, "volume_price": 339281, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.12, "per": 32.2}, {"date": "20160817", "market": "KOSDAQ", "name": "반도체", "compare": -4.07, "fluc_ratio": -0.39, "high_price": 1050.71, "last_price": 1048.08, "low_price": 1032.59, "month": "08", "start_price": 1049.31, "total_price": 21083814, "volume": 52050, "volume_price": 435484, "year": "2016", "dividend_ratio": 0.66, "pbr": 2.1, "per": 32}, {"date": "20160818", "market": "KOSDAQ", "name": "반도체", "compare": 17.89, "fluc_ratio": 1.71, "high_price": 1066.64, "last_price": 1065.97, "low_price": 1044.36, "month": "08", "start_price": 1049.85, "total_price": 21444238, "volume": 55292, "volume_price": 526578, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.14, "per": 32.57}, {"date": "20160819", "market": "KOSDAQ", "name": "반도체", "compare": 4.3, "fluc_ratio": 0.4, "high_price": 1072.91, "last_price": 1070.27, "low_price": 1067.43, "month": "08", "start_price": 1068.24, "total_price": 21542083, "volume": 52096, "volume_price": 473875, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.15, "per": 32.72}, {"date": "20160822", "market": "KOSDAQ", "name": "반도체", "compare": -9.41, "fluc_ratio": -0.88, "high_price": 1072.85, "last_price": 1060.86, "low_price": 1059.17, "month": "08", "start_price": 1072.18, "total_price": 21352704, "volume": 39606, "volume_price": 363289, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.13, "per": 32.38}, {"date": "20160823", "market": "KOSDAQ", "name": "반도체", "compare": -0.37, "fluc_ratio": -0.03, "high_price": 1068.13, "last_price": 1060.49, "low_price": 1058.64, "month": "08", "start_price": 1063.17, "total_price": 21345627, "volume": 40248, "volume_price": 330313, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.13, "per": 32.37}, {"date": "20160824", "market": "KOSDAQ", "name": "반도체", "compare": -0.61, "fluc_ratio": -0.06, "high_price": 1066.18, "last_price": 1059.88, "low_price": 1058.99, "month": "08", "start_price": 1063.42, "total_price": 21352247, "volume": 48557, "volume_price": 387273, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.12, "per": 32.33}, {"date": "20160825", "market": "KOSDAQ", "name": "반도체", "compare": -7.83, "fluc_ratio": -0.74, "high_price": 1061.9, "last_price": 1052.05, "low_price": 1051.25, "month": "08", "start_price": 1061.16, "total_price": 21195112, "volume": 44108, "volume_price": 340947, "year": "2016", "dividend_ratio": 0.66, "pbr": 2.11, "per": 32.11}, {"date": "20160826", "market": "KOSDAQ", "name": "반도체", "compare": -14.79, "fluc_ratio": -1.41, "high_price": 1051.33, "last_price": 1037.26, "low_price": 1035.09, "month": "08", "start_price": 1051.11, "total_price": 20897108, "volume": 40410, "volume_price": 252201, "year": "2016", "dividend_ratio": 0.66, "pbr": 2.08, "per": 31.68}, {"date": "20160829", "market": "KOSDAQ", "name": "반도체", "compare": -34.65, "fluc_ratio": -3.34, "high_price": 1031.57, "last_price": 1002.61, "low_price": 1001.41, "month": "08", "start_price": 1031.13, "total_price": 20202414, "volume": 46050, "volume_price": 326517, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.01, "per": 30.76}, {"date": "20160830", "market": "KOSDAQ", "name": "반도체", "compare": 9.7, "fluc_ratio": 0.97, "high_price": 1022.3, "last_price": 1012.31, "low_price": 1007.9, "month": "08", "start_price": 1009.3, "total_price": 20397853, "volume": 33020, "volume_price": 249975, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.03, "per": 31.05}, {"date": "20160831", "market": "KOSDAQ", "name": "반도체", "compare": -11.53, "fluc_ratio": -1.14, "high_price": 1011.87, "last_price": 1000.78, "low_price": 983.6, "month": "08", "start_price": 1011.87, "total_price": 20165389, "volume": 41812, "volume_price": 304928, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.01, "per": 30.74}, {"date": "20160901", "market": "KOSDAQ", "name": "반도체", "compare": 4.06, "fluc_ratio": 0.41, "high_price": 1005.29, "last_price": 1004.84, "low_price": 998.05, "month": "09", "start_price": 1000.64, "total_price": 20247316, "volume": 30562, "volume_price": 234688, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.02, "per": 30.86}, {"date": "20160902", "market": "KOSDAQ", "name": "반도체", "compare": 9.48, "fluc_ratio": 0.94, "high_price": 1014.64, "last_price": 1014.32, "low_price": 1000.77, "month": "09", "start_price": 1008.31, "total_price": 20438387, "volume": 41782, "volume_price": 329980, "year": "2016", "dividend_ratio": 0.67, "pbr": 2.04, "per": 31.23}, {"date": "20160905", "market": "KOSDAQ", "name": "반도체", "compare": -0.37, "fluc_ratio": -0.04, "high_price": 1020.71, "last_price": 1013.95, "low_price": 1012.37, "month": "09", "start_price": 1019.02, "total_price": 20430885, "volume": 36805, "volume_price": 342109, "year": "2016", "dividend_ratio": 0.67, "pbr": 2.04, "per": 31.19}, {"date": "20160906", "market": "KOSDAQ", "name": "반도체", "compare": 0.61, "fluc_ratio": 0.06, "high_price": 1019.2, "last_price": 1014.56, "low_price": 1012.71, "month": "09", "start_price": 1016.45, "total_price": 20453367, "volume": 30009, "volume_price": 243991, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.04, "per": 31.16}, {"date": "20160907", "market": "KOSDAQ", "name": "반도체", "compare": -22.39, "fluc_ratio": -2.21, "high_price": 1018.54, "last_price": 992.17, "low_price": 992.17, "month": "09", "start_price": 1016.76, "total_price": 20001999, "volume": 37344, "volume_price": 264393, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.0, "per": 30.49}, {"date": "20160908", "market": "KOSDAQ", "name": "반도체", "compare": -14.1, "fluc_ratio": -1.42, "high_price": 995.91, "last_price": 978.07, "low_price": 969.26, "month": "09", "start_price": 994.46, "total_price": 19718991, "volume": 42250, "volume_price": 353388, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.97, "per": 30.08}, {"date": "20160909", "market": "KOSDAQ", "name": "반도체", "compare": -2.74, "fluc_ratio": -0.28, "high_price": 976.49, "last_price": 975.33, "low_price": 960.11, "month": "09", "start_price": 976.37, "total_price": 19668136, "volume": 29376, "volume_price": 256293, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.96, "per": 29.98}, {"date": "20160912", "market": "KOSDAQ", "name": "반도체", "compare": -27.32, "fluc_ratio": -2.8, "high_price": 965.14, "last_price": 948.01, "low_price": 948.01, "month": "09", "start_price": 956.81, "total_price": 19084859, "volume": 40112, "volume_price": 283763, "year": "2016", "dividend_ratio": 0.72, "pbr": 1.91, "per": 29.08}, {"date": "20160913", "market": "KOSDAQ", "name": "반도체", "compare": 21, "fluc_ratio": 2.22, "high_price": 969.11, "last_price": 969.01, "low_price": 960.42, "month": "09", "start_price": 961.67, "total_price": 19512169, "volume": 35176, "volume_price": 239380, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.95, "per": 29.77}, {"date": "20160919", "market": "KOSDAQ", "name": "반도체", "compare": 21.95, "fluc_ratio": 2.27, "high_price": 991.35, "last_price": 990.96, "low_price": 971.1, "month": "09", "start_price": 971.1, "total_price": 19961913, "volume": 25477, "volume_price": 191616, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.99, "per": 30.45}, {"date": "20160920", "market": "KOSDAQ", "name": "반도체", "compare": 0.86, "fluc_ratio": 0.09, "high_price": 994.13, "last_price": 991.82, "low_price": 988.97, "month": "09", "start_price": 990.31, "total_price": 19979849, "volume": 26594, "volume_price": 184278, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.99, "per": 30.46}, {"date": "20160921", "market": "KOSDAQ", "name": "반도체", "compare": 0.95, "fluc_ratio": 0.1, "high_price": 995.62, "last_price": 992.77, "low_price": 989.96, "month": "09", "start_price": 995.05, "total_price": 19999048, "volume": 34226, "volume_price": 197989, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.0, "per": 30.39}, {"date": "20160922", "market": "KOSDAQ", "name": "반도체", "compare": 30.93, "fluc_ratio": 3.12, "high_price": 1024.4, "last_price": 1023.7, "low_price": 1002.25, "month": "09", "start_price": 1004.26, "total_price": 20582738, "volume": 52847, "volume_price": 413776, "year": "2016", "dividend_ratio": 0.67, "pbr": 2.06, "per": 31.36}, {"date": "20160923", "market": "KOSDAQ", "name": "반도체", "compare": -2.61, "fluc_ratio": -0.25, "high_price": 1027.89, "last_price": 1021.09, "low_price": 1019.15, "month": "09", "start_price": 1027.72, "total_price": 20531366, "volume": 31818, "volume_price": 261553, "year": "2016", "dividend_ratio": 0.67, "pbr": 2.06, "per": 31.26}, {"date": "20160926", "market": "KOSDAQ", "name": "반도체", "compare": -1.27, "fluc_ratio": -0.12, "high_price": 1022.49, "last_price": 1019.82, "low_price": 1016.26, "month": "09", "start_price": 1021.25, "total_price": 20514869, "volume": 34227, "volume_price": 255809, "year": "2016", "dividend_ratio": 0.67, "pbr": 2.06, "per": 31.25}, {"date": "20160927", "market": "KOSDAQ", "name": "반도체", "compare": 5.87, "fluc_ratio": 0.58, "high_price": 1025.93, "last_price": 1025.69, "low_price": 1012.88, "month": "09", "start_price": 1016.92, "total_price": 20628966, "volume": 37095, "volume_price": 297750, "year": "2016", "dividend_ratio": 0.67, "pbr": 2.07, "per": 31.41}, {"date": "20160928", "market": "KOSDAQ", "name": "반도체", "compare": -1.56, "fluc_ratio": -0.15, "high_price": 1035.1, "last_price": 1024.13, "low_price": 1021.77, "month": "09", "start_price": 1028.34, "total_price": 20599858, "volume": 39614, "volume_price": 336244, "year": "2016", "dividend_ratio": 0.67, "pbr": 2.07, "per": 31.4}, {"date": "20160929", "market": "KOSDAQ", "name": "반도체", "compare": 7.5, "fluc_ratio": 0.73, "high_price": 1033.31, "last_price": 1031.63, "low_price": 1025.56, "month": "09", "start_price": 1029.96, "total_price": 20748970, "volume": 34793, "volume_price": 290655, "year": "2016", "dividend_ratio": 0.67, "pbr": 2.08, "per": 31.65}, {"date": "20160930", "market": "KOSDAQ", "name": "반도체", "compare": -1.74, "fluc_ratio": -0.17, "high_price": 1034.2, "last_price": 1029.89, "low_price": 1021.63, "month": "09", "start_price": 1028.55, "total_price": 20714612, "volume": 46773, "volume_price": 316389, "year": "2016", "dividend_ratio": 0.67, "pbr": 2.08, "per": 31.55}, {"date": "20161004", "market": "KOSDAQ", "name": "반도체", "compare": 9.35, "fluc_ratio": 0.91, "high_price": 1041.67, "last_price": 1039.24, "low_price": 1034.77, "month": "10", "start_price": 1036.74, "total_price": 20901995, "volume": 45856, "volume_price": 294267, "year": "2016", "dividend_ratio": 0.6, "pbr": 2.22, "per": 25.65}, {"date": "20161005", "market": "KOSDAQ", "name": "반도체", "compare": -6.55, "fluc_ratio": -0.63, "high_price": 1038.72, "last_price": 1032.69, "low_price": 1031.14, "month": "10", "start_price": 1037.34, "total_price": 20802009, "volume": 48459, "volume_price": 252687, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.2, "per": 24.21}, {"date": "20161006", "market": "KOSDAQ", "name": "반도체", "compare": 2.19, "fluc_ratio": 0.21, "high_price": 1036.15, "last_price": 1034.88, "low_price": 1030.92, "month": "10", "start_price": 1035.94, "total_price": 20847398, "volume": 48474, "volume_price": 261587, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.21, "per": 24.25}, {"date": "20161007", "market": "KOSDAQ", "name": "반도체", "compare": -5.63, "fluc_ratio": -0.54, "high_price": 1037.14, "last_price": 1029.25, "low_price": 1028.9, "month": "10", "start_price": 1037.02, "total_price": 20735107, "volume": 47093, "volume_price": 262664, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.2, "per": 24.13}, {"date": "20161010", "market": "KOSDAQ", "name": "반도체", "compare": -14.94, "fluc_ratio": -1.45, "high_price": 1030.59, "last_price": 1014.31, "low_price": 1013.22, "month": "10", "start_price": 1028.7, "total_price": 20434266, "volume": 32237, "volume_price": 255455, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.16, "per": 23.82}, {"date": "20161011", "market": "KOSDAQ", "name": "반도체", "compare": -8.56, "fluc_ratio": -0.84, "high_price": 1018.6, "last_price": 1005.75, "low_price": 1004.02, "month": "10", "start_price": 1013.8, "total_price": 20260991, "volume": 31150, "volume_price": 256037, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.15, "per": 23.62}, {"date": "20161012", "market": "KOSDAQ", "name": "반도체", "compare": -6.15, "fluc_ratio": -0.61, "high_price": 1005.08, "last_price": 999.6, "low_price": 994.03, "month": "10", "start_price": 999.68, "total_price": 20166158, "volume": 23651, "volume_price": 181874, "year": "2016", "dividend_ratio": 0.66, "pbr": 2.14, "per": 23.5}, {"date": "20161013", "market": "KOSDAQ", "name": "반도체", "compare": -15.89, "fluc_ratio": -1.59, "high_price": 1002.42, "last_price": 983.71, "low_price": 983.48, "month": "10", "start_price": 1002.42, "total_price": 19846745, "volume": 22801, "volume_price": 219893, "year": "2016", "dividend_ratio": 0.67, "pbr": 2.1, "per": 23.14}, {"date": "20161014", "market": "KOSDAQ", "name": "반도체", "compare": 19.56, "fluc_ratio": 1.99, "high_price": 1003.27, "last_price": 1003.27, "low_price": 985.31, "month": "10", "start_price": 985.58, "total_price": 20243482, "volume": 27539, "volume_price": 247307, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.14, "per": 23.59}, {"date": "20161017", "market": "KOSDAQ", "name": "반도체", "compare": -9.53, "fluc_ratio": -0.95, "high_price": 1006.47, "last_price": 993.74, "low_price": 989.66, "month": "10", "start_price": 1005.53, "total_price": 20089170, "volume": 22746, "volume_price": 208268, "year": "2016", "dividend_ratio": 0.66, "pbr": 2.12, "per": 23.39}, {"date": "20161018", "market": "KOSDAQ", "name": "반도체", "compare": 1.81, "fluc_ratio": 0.18, "high_price": 1001.01, "last_price": 995.55, "low_price": 991.98, "month": "10", "start_price": 994.67, "total_price": 20127975, "volume": 19154, "volume_price": 170793, "year": "2016", "dividend_ratio": 0.66, "pbr": 2.13, "per": 23.45}, {"date": "20161019", "market": "KOSDAQ", "name": "반도체", "compare": -5.54, "fluc_ratio": -0.56, "high_price": 999.35, "last_price": 990.01, "low_price": 990.01, "month": "10", "start_price": 998.48, "total_price": 20017017, "volume": 29249, "volume_price": 214617, "year": "2016", "dividend_ratio": 0.66, "pbr": 2.12, "per": 23.35}, {"date": "20161020", "market": "KOSDAQ", "name": "반도체", "compare": -15.96, "fluc_ratio": -1.61, "high_price": 992.75, "last_price": 974.05, "low_price": 971.51, "month": "10", "start_price": 992.32, "total_price": 19695680, "volume": 22436, "volume_price": 190575, "year": "2016", "dividend_ratio": 0.67, "pbr": 2.09, "per": 22.96}, {"date": "20161021", "market": "KOSDAQ", "name": "반도체", "compare": -7.95, "fluc_ratio": -0.82, "high_price": 975, "last_price": 966.1, "low_price": 962.98, "month": "10", "start_price": 974.51, "total_price": 19537303, "volume": 24548, "volume_price": 217210, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.07, "per": 22.77}, {"date": "20161024", "market": "KOSDAQ", "name": "반도체", "compare": -11.02, "fluc_ratio": -1.14, "high_price": 969.29, "last_price": 955.08, "low_price": 954.42, "month": "10", "start_price": 967.26, "total_price": 19314391, "volume": 20641, "volume_price": 166622, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.04, "per": 22.52}, {"date": "20161025", "market": "KOSDAQ", "name": "반도체", "compare": -5.04, "fluc_ratio": -0.53, "high_price": 956.64, "last_price": 950.04, "low_price": 937.64, "month": "10", "start_price": 956.38, "total_price": 19211991, "volume": 24318, "volume_price": 188172, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.03, "per": 22.46}, {"date": "20161026", "market": "KOSDAQ", "name": "반도체", "compare": -0.31, "fluc_ratio": -0.03, "high_price": 949.86, "last_price": 949.73, "low_price": 930.93, "month": "10", "start_price": 947.81, "total_price": 19205789, "volume": 39065, "volume_price": 218701, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.03, "per": 22.42}, {"date": "20161027", "market": "KOSDAQ", "name": "반도체", "compare": 38.77, "fluc_ratio": 4.08, "high_price": 988.5, "last_price": 988.5, "low_price": 952.32, "month": "10", "start_price": 952.41, "total_price": 19990862, "volume": 49532, "volume_price": 297470, "year": "2016", "dividend_ratio": 0.66, "pbr": 2.11, "per": 23.27}, {"date": "20161028", "market": "KOSDAQ", "name": "반도체", "compare": -5.86, "fluc_ratio": -0.59, "high_price": 990.49, "last_price": 982.64, "low_price": 979.06, "month": "10", "start_price": 990.09, "total_price": 19891953, "volume": 27260, "volume_price": 220331, "year": "2016", "dividend_ratio": 0.67, "pbr": 2.1, "per": 23.15}, {"date": "20161031", "market": "KOSDAQ", "name": "반도체", "compare": -18.46, "fluc_ratio": -1.88, "high_price": 982.81, "last_price": 964.18, "low_price": 960.51, "month": "10", "start_price": 982.18, "total_price": 19518640, "volume": 26488, "volume_price": 193809, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.07, "per": 22.71}, {"date": "20161101", "market": "KOSDAQ", "name": "반도체", "compare": 1.87, "fluc_ratio": 0.19, "high_price": 972.04, "last_price": 966.05, "low_price": 957.47, "month": "11", "start_price": 960.53, "total_price": 19556327, "volume": 31389, "volume_price": 167523, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.07, "per": 22.73}, {"date": "20161102", "market": "KOSDAQ", "name": "반도체", "compare": -31.9, "fluc_ratio": -3.3, "high_price": 961.58, "last_price": 934.15, "low_price": 932.99, "month": "11", "start_price": 961.41, "total_price": 18910633, "volume": 33771, "volume_price": 254044, "year": "2016", "dividend_ratio": 0.7, "pbr": 2.0, "per": 21.97}, {"date": "20161103", "market": "KOSDAQ", "name": "반도체", "compare": 2.64, "fluc_ratio": 0.28, "high_price": 940.75, "last_price": 936.79, "low_price": 927.34, "month": "11", "start_price": 927.6, "total_price": 18964132, "volume": 25596, "volume_price": 184932, "year": "2016", "dividend_ratio": 0.7, "pbr": 2.01, "per": 22.03}, {"date": "20161104", "market": "KOSDAQ", "name": "반도체", "compare": 3.84, "fluc_ratio": 0.41, "high_price": 942.58, "last_price": 940.63, "low_price": 929.57, "month": "11", "start_price": 936.52, "total_price": 19042974, "volume": 17428, "volume_price": 145373, "year": "2016", "dividend_ratio": 0.7, "pbr": 2.02, "per": 22.13}, {"date": "20161107", "market": "KOSDAQ", "name": "반도체", "compare": 23.43, "fluc_ratio": 2.49, "high_price": 964.06, "last_price": 964.06, "low_price": 947.04, "month": "11", "start_price": 947.04, "total_price": 19517705, "volume": 24278, "volume_price": 229964, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.07, "per": 22.71}, {"date": "20161108", "market": "KOSDAQ", "name": "반도체", "compare": 1.81, "fluc_ratio": 0.19, "high_price": 968.49, "last_price": 965.87, "low_price": 960.69, "month": "11", "start_price": 968.16, "total_price": 19555024, "volume": 23003, "volume_price": 191562, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.07, "per": 22.77}, {"date": "20161109", "market": "KOSDAQ", "name": "반도체", "compare": -33.46, "fluc_ratio": -3.46, "high_price": 970.41, "last_price": 932.41, "low_price": 903.22, "month": "11", "start_price": 969.45, "total_price": 18880008, "volume": 68234, "volume_price": 467211, "year": "2016", "dividend_ratio": 0.7, "pbr": 2.0, "per": 21.95}, {"date": "20161110", "market": "KOSDAQ", "name": "반도체", "compare": 23.09, "fluc_ratio": 2.48, "high_price": 960.49, "last_price": 955.5, "low_price": 947.82, "month": "11", "start_price": 950.75, "total_price": 19352063, "volume": 26016, "volume_price": 215085, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.05, "per": 22.51}, {"date": "20161111", "market": "KOSDAQ", "name": "반도체", "compare": -9.11, "fluc_ratio": -0.95, "high_price": 953.24, "last_price": 946.39, "low_price": 943.01, "month": "11", "start_price": 951.34, "total_price": 19143604, "volume": 21438, "volume_price": 162673, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.03, "per": 22.33}, {"date": "20161114", "market": "KOSDAQ", "name": "반도체", "compare": 0.6, "fluc_ratio": 0.06, "high_price": 949, "last_price": 946.99, "low_price": 939.32, "month": "11", "start_price": 947.53, "total_price": 19155168, "volume": 24052, "volume_price": 159857, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.03, "per": 22.32}, {"date": "20161115", "market": "KOSDAQ", "name": "반도체", "compare": -3.96, "fluc_ratio": -0.42, "high_price": 948.24, "last_price": 943.03, "low_price": 939.96, "month": "11", "start_price": 945.35, "total_price": 19075623, "volume": 28917, "volume_price": 211963, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.02, "per": 22.23}, {"date": "20161116", "market": "KOSDAQ", "name": "반도체", "compare": 17.64, "fluc_ratio": 1.87, "high_price": 961.67, "last_price": 960.67, "low_price": 948.77, "month": "11", "start_price": 948.89, "total_price": 19450211, "volume": 33346, "volume_price": 253861, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.06, "per": 22.66}, {"date": "20161117", "market": "KOSDAQ", "name": "반도체", "compare": 2.22, "fluc_ratio": 0.23, "high_price": 962.89, "last_price": 962.89, "low_price": 955.36, "month": "11", "start_price": 962.43, "total_price": 19494100, "volume": 29550, "volume_price": 217418, "year": "2016", "dividend_ratio": 0.68, "pbr": 2.07, "per": 22.72}, {"date": "20161118", "market": "KOSDAQ", "name": "반도체", "compare": -10.27, "fluc_ratio": -1.07, "high_price": 965.23, "last_price": 952.62, "low_price": 951.25, "month": "11", "start_price": 965.23, "total_price": 19286543, "volume": 25806, "volume_price": 217515, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.05, "per": 22.47}, {"date": "20161121", "market": "KOSDAQ", "name": "반도체", "compare": -13.36, "fluc_ratio": -1.4, "high_price": 952.17, "last_price": 939.26, "low_price": 936.52, "month": "11", "start_price": 952.17, "total_price": 19064756, "volume": 23880, "volume_price": 200339, "year": "2016", "dividend_ratio": 0.7, "pbr": 2.02, "per": 22.2}, {"date": "20161122", "market": "KOSDAQ", "name": "반도체", "compare": 5.64, "fluc_ratio": 0.6, "high_price": 948.39, "last_price": 944.9, "low_price": 939.46, "month": "11", "start_price": 944.47, "total_price": 19179257, "volume": 23385, "volume_price": 168709, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.03, "per": 22.37}, {"date": "20161123", "market": "KOSDAQ", "name": "반도체", "compare": -15.5, "fluc_ratio": -1.64, "high_price": 946.76, "last_price": 929.4, "low_price": 928.46, "month": "11", "start_price": 945.28, "total_price": 18865187, "volume": 21647, "volume_price": 165620, "year": "2016", "dividend_ratio": 0.7, "pbr": 2.0, "per": 22.02}, {"date": "20161124", "market": "KOSDAQ", "name": "반도체", "compare": -7.31, "fluc_ratio": -0.79, "high_price": 937.52, "last_price": 922.09, "low_price": 913.09, "month": "11", "start_price": 930.82, "total_price": 18740006, "volume": 23916, "volume_price": 203321, "year": "2016", "dividend_ratio": 0.71, "pbr": 1.99, "per": 21.87}, {"date": "20161125", "market": "KOSDAQ", "name": "반도체", "compare": 12.97, "fluc_ratio": 1.41, "high_price": 935.12, "last_price": 935.06, "low_price": 917.75, "month": "11", "start_price": 920.42, "total_price": 19003146, "volume": 21896, "volume_price": 167059, "year": "2016", "dividend_ratio": 0.7, "pbr": 2.02, "per": 22.19}, {"date": "20161128", "market": "KOSDAQ", "name": "반도체", "compare": -4.58, "fluc_ratio": -0.49, "high_price": 940.13, "last_price": 930.48, "low_price": 930.48, "month": "11", "start_price": 936.22, "total_price": 18805165, "volume": 25369, "volume_price": 155245, "year": "2016", "dividend_ratio": 0.7, "pbr": 2.01, "per": 22.1}, {"date": "20161129", "market": "KOSDAQ", "name": "반도체", "compare": 7.63, "fluc_ratio": 0.82, "high_price": 938.11, "last_price": 938.11, "low_price": 928.85, "month": "11", "start_price": 931.32, "total_price": 18986159, "volume": 26273, "volume_price": 170622, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.02, "per": 22.3}, {"date": "20161130", "market": "KOSDAQ", "name": "반도체", "compare": 0.78, "fluc_ratio": 0.08, "high_price": 941.62, "last_price": 938.89, "low_price": 936.66, "month": "11", "start_price": 939.33, "total_price": 18971834, "volume": 27702, "volume_price": 160403, "year": "2016", "dividend_ratio": 0.69, "pbr": 2.03, "per": 22.34}, {"date": "20161201", "market": "KOSDAQ", "name": "반도체", "compare": 1.05, "fluc_ratio": 0.11, "high_price": 944.48, "last_price": 939.94, "low_price": 935.17, "month": "12", "start_price": 939.75, "total_price": 19027740, "volume": 45189, "volume_price": 268600, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.92, "per": 34.61}, {"date": "20161202", "market": "KOSDAQ", "name": "반도체", "compare": -11.3, "fluc_ratio": -1.2, "high_price": 940.15, "last_price": 928.64, "low_price": 928.63, "month": "12", "start_price": 939.53, "total_price": 18797226, "volume": 35813, "volume_price": 198568, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.9, "per": 34.05}, {"date": "20161205", "market": "KOSDAQ", "name": "반도체", "compare": -11.19, "fluc_ratio": -1.2, "high_price": 928.39, "last_price": 917.45, "low_price": 916.98, "month": "12", "start_price": 925.82, "total_price": 18529001, "volume": 24817, "volume_price": 164366, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.88, "per": 37.4}, {"date": "20161206", "market": "KOSDAQ", "name": "반도체", "compare": 9.76, "fluc_ratio": 1.06, "high_price": 930.99, "last_price": 927.21, "low_price": 922.21, "month": "12", "start_price": 922.3, "total_price": 18732743, "volume": 24199, "volume_price": 183518, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.9, "per": 37.83}, {"date": "20161207", "market": "KOSDAQ", "name": "반도체", "compare": -5.12, "fluc_ratio": -0.55, "high_price": 931.97, "last_price": 922.09, "low_price": 912.14, "month": "12", "start_price": 930.98, "total_price": 18632253, "volume": 29609, "volume_price": 281001, "year": "2016", "dividend_ratio": 0.7, "pbr": 1.89, "per": 37.63}, {"date": "20161208", "market": "KOSDAQ", "name": "반도체", "compare": 12.41, "fluc_ratio": 1.35, "high_price": 936.57, "last_price": 934.5, "low_price": 928.35, "month": "12", "start_price": 929.45, "total_price": 18879555, "volume": 36837, "volume_price": 385189, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.92, "per": 38.08}, {"date": "20161209", "market": "KOSDAQ", "name": "반도체", "compare": 3.49, "fluc_ratio": 0.37, "high_price": 938.87, "last_price": 937.99, "low_price": 932.54, "month": "12", "start_price": 935.42, "total_price": 18954100, "volume": 22615, "volume_price": 170698, "year": "2016", "dividend_ratio": 0.69, "pbr": 1.92, "per": 38.2}, {"date": "20161212", "market": "KOSDAQ", "name": "반도체", "compare": 14.75, "fluc_ratio": 1.57, "high_price": 953.31, "last_price": 952.74, "low_price": 942.91, "month": "12", "start_price": 942.91, "total_price": 19247107, "volume": 23184, "volume_price": 188962, "year": "2016", "dividend_ratio": 0.68, "pbr": 1.96, "per": 38.82}, {"date": "20161213", "market": "KOSDAQ", "name": "반도체", "compare": 33.55, "fluc_ratio": 3.52, "high_price": 986.72, "last_price": 986.29, "low_price": 953.78, "month": "12", "start_price": 953.78, "total_price": 19910866, "volume": 39911, "volume_price": 364029, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.02, "per": 40.14}, {"date": "20161214", "market": "KOSDAQ", "name": "반도체", "compare": 8.5, "fluc_ratio": 0.86, "high_price": 997.01, "last_price": 994.79, "low_price": 986.1, "month": "12", "start_price": 992.21, "total_price": 20094799, "volume": 52464, "volume_price": 308982, "year": "2016", "dividend_ratio": 0.65, "pbr": 2.04, "per": 40.43}, {"date": "20161215", "market": "KOSDAQ", "name": "반도체", "compare": 18.28, "fluc_ratio": 1.84, "high_price": 1014.54, "last_price": 1013.07, "low_price": 988.92, "month": "12", "start_price": 989.86, "total_price": 20468693, "volume": 54601, "volume_price": 384903, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.08, "per": 41.25}, {"date": "20161216", "market": "KOSDAQ", "name": "반도체", "compare": 2.38, "fluc_ratio": 0.23, "high_price": 1016.23, "last_price": 1015.45, "low_price": 1005.68, "month": "12", "start_price": 1015.51, "total_price": 20525400, "volume": 29264, "volume_price": 206687, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.08, "per": 40.93}, {"date": "20161219", "market": "KOSDAQ", "name": "반도체", "compare": 0.05, "fluc_ratio": 0, "high_price": 1021.87, "last_price": 1015.5, "low_price": 1012.95, "month": "12", "start_price": 1015.68, "total_price": 20520423, "volume": 25996, "volume_price": 211045, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.08, "per": 40.95}, {"date": "20161220", "market": "KOSDAQ", "name": "반도체", "compare": -8.61, "fluc_ratio": -0.85, "high_price": 1025.75, "last_price": 1006.89, "low_price": 1006.89, "month": "12", "start_price": 1022.19, "total_price": 20248201, "volume": 75236, "volume_price": 446969, "year": "2016", "dividend_ratio": 0.64, "pbr": 2.07, "per": 40.62}, {"date": "20161221", "market": "KOSDAQ", "name": "반도체", "compare": 20.07, "fluc_ratio": 1.99, "high_price": 1027.66, "last_price": 1026.96, "low_price": 1010.65, "month": "12", "start_price": 1011.81, "total_price": 20658798, "volume": 46405, "volume_price": 334387, "year": "2016", "dividend_ratio": 0.63, "pbr": 2.11, "per": 41.41}, {"date": "20161222", "market": "KOSDAQ", "name": "반도체", "compare": 2.34, "fluc_ratio": 0.23, "high_price": 1038.24, "last_price": 1029.3, "low_price": 1028.49, "month": "12", "start_price": 1028.49, "total_price": 20720770, "volume": 36005, "volume_price": 304356, "year": "2016", "dividend_ratio": 0.63, "pbr": 2.11, "per": 41.46}, {"date": "20161223", "market": "KOSDAQ", "name": "반도체", "compare": 7.21, "fluc_ratio": 0.7, "high_price": 1039.82, "last_price": 1036.51, "low_price": 1030.53, "month": "12", "start_price": 1030.94, "total_price": 20902144, "volume": 63456, "volume_price": 311883, "year": "2016", "dividend_ratio": 0.62, "pbr": 2.13, "per": 41.82}, {"date": "20161226", "market": "KOSDAQ", "name": "반도체", "compare": -20.03, "fluc_ratio": -1.93, "high_price": 1038.48, "last_price": 1016.48, "low_price": 1016.48, "month": "12", "start_price": 1038.21, "total_price": 20504864, "volume": 54368, "volume_price": 282426, "year": "2016", "dividend_ratio": 0.63, "pbr": 2.09, "per": 41.03}, {"date": "20161227", "market": "KOSDAQ", "name": "반도체", "compare": 11.12, "fluc_ratio": 1.09, "high_price": 1031.23, "last_price": 1027.6, "low_price": 1017.53, "month": "12", "start_price": 1017.53, "total_price": 20727460, "volume": 60722, "volume_price": 337152, "year": "2016", "dividend_ratio": 0.63, "pbr": 2.11, "per": 41.48}, {"date": "20161228", "market": "KOSDAQ", "name": "반도체", "compare": 5.66, "fluc_ratio": 0.55, "high_price": 1033.49, "last_price": 1033.26, "low_price": 1027.15, "month": "12", "start_price": 1032.32, "total_price": 21008462, "volume": 112282, "volume_price": 394909, "year": "2016", "dividend_ratio": 0.62, "pbr": 2.12, "per": 41.72}, {"date": "20161229", "market": "KOSDAQ", "name": "반도체", "compare": 10.8, "fluc_ratio": 1.05, "high_price": 1044.37, "last_price": 1044.06, "low_price": 1027.54, "month": "12", "start_price": 1031.63, "total_price": 21229773, "volume": 61142, "volume_price": 284940, "year": "2016", "dividend_ratio": 0.62, "pbr": 2.15, "per": 42.14}, {"date": "20170102", "market": "KOSDAQ", "name": "반도체", "compare": 6.07, "fluc_ratio": 0.58, "high_price": 1054.64, "last_price": 1050.13, "low_price": 1043.28, "month": "01", "start_price": 1048.6, "total_price": 21353840, "volume": 44740, "volume_price": 272091, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.16, "per": 42.42}, {"date": "20170103", "market": "KOSDAQ", "name": "반도체", "compare": 6.09, "fluc_ratio": 0.58, "high_price": 1056.33, "last_price": 1056.22, "low_price": 1049.32, "month": "01", "start_price": 1052.82, "total_price": 21479556, "volume": 43507, "volume_price": 270403, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.17, "per": 42.64}, {"date": "20170104", "market": "KOSDAQ", "name": "반도체", "compare": -11.99, "fluc_ratio": -1.14, "high_price": 1058.09, "last_price": 1044.23, "low_price": 1042.58, "month": "01", "start_price": 1058.02, "total_price": 21234468, "volume": 46364, "volume_price": 297655, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.14, "per": 42.12}, {"date": "20170105", "market": "KOSDAQ", "name": "반도체", "compare": -2.43, "fluc_ratio": -0.23, "high_price": 1048.68, "last_price": 1041.8, "low_price": 1033.71, "month": "01", "start_price": 1047.09, "total_price": 21183029, "volume": 50940, "volume_price": 290764, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.13, "per": 41.99}, {"date": "20170106", "market": "KOSDAQ", "name": "반도체", "compare": 5.51, "fluc_ratio": 0.53, "high_price": 1052.43, "last_price": 1047.31, "low_price": 1043.73, "month": "01", "start_price": 1045.5, "total_price": 21295760, "volume": 50791, "volume_price": 284713, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.15, "per": 42.2}, {"date": "20170109", "market": "KOSDAQ", "name": "반도체", "compare": 11.68, "fluc_ratio": 1.12, "high_price": 1060, "last_price": 1058.99, "low_price": 1046.78, "month": "01", "start_price": 1051.85, "total_price": 21536981, "volume": 52806, "volume_price": 306217, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.17, "per": 42.66}, {"date": "20170110", "market": "KOSDAQ", "name": "반도체", "compare": -17.14, "fluc_ratio": -1.62, "high_price": 1060.11, "last_price": 1041.85, "low_price": 1041.46, "month": "01", "start_price": 1059.86, "total_price": 21188818, "volume": 56373, "volume_price": 291158, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.14, "per": 41.93}, {"date": "20170111", "market": "KOSDAQ", "name": "반도체", "compare": 11.05, "fluc_ratio": 1.06, "high_price": 1053.32, "last_price": 1052.9, "low_price": 1044.36, "month": "01", "start_price": 1045.02, "total_price": 21505019, "volume": 50780, "volume_price": 275476, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.16, "per": 42.38}, {"date": "20170112", "market": "KOSDAQ", "name": "반도체", "compare": -2.4, "fluc_ratio": -0.23, "high_price": 1059.96, "last_price": 1050.5, "low_price": 1045.76, "month": "01", "start_price": 1058.91, "total_price": 21457994, "volume": 91622, "volume_price": 357687, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.15, "per": 42.25}, {"date": "20170113", "market": "KOSDAQ", "name": "반도체", "compare": -5.47, "fluc_ratio": -0.52, "high_price": 1054.28, "last_price": 1045.03, "low_price": 1039.29, "month": "01", "start_price": 1048.47, "total_price": 21348559, "volume": 46435, "volume_price": 237748, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.14, "per": 42.05}, {"date": "20170116", "market": "KOSDAQ", "name": "반도체", "compare": -26.48, "fluc_ratio": -2.53, "high_price": 1046.03, "last_price": 1018.55, "low_price": 1017.13, "month": "01", "start_price": 1045.84, "total_price": 20811716, "volume": 44619, "volume_price": 295663, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.09, "per": 41.07}, {"date": "20170117", "market": "KOSDAQ", "name": "반도체", "compare": -3.89, "fluc_ratio": -0.38, "high_price": 1028.07, "last_price": 1014.66, "low_price": 1012.87, "month": "01", "start_price": 1017.02, "total_price": 20736736, "volume": 79621, "volume_price": 308074, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.08, "per": 40.88}, {"date": "20170118", "market": "KOSDAQ", "name": "반도체", "compare": 12.25, "fluc_ratio": 1.21, "high_price": 1028.36, "last_price": 1026.91, "low_price": 1010.72, "month": "01", "start_price": 1015.46, "total_price": 20997615, "volume": 35362, "volume_price": 220149, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.1, "per": 41.42}, {"date": "20170119", "market": "KOSDAQ", "name": "반도체", "compare": -0.48, "fluc_ratio": -0.05, "high_price": 1036.45, "last_price": 1026.43, "low_price": 1025.63, "month": "01", "start_price": 1033.71, "total_price": 20988047, "volume": 40251, "volume_price": 208061, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.1, "per": 41.44}, {"date": "20170120", "market": "KOSDAQ", "name": "반도체", "compare": -8.09, "fluc_ratio": -0.79, "high_price": 1028.87, "last_price": 1018.34, "low_price": 1017.15, "month": "01", "start_price": 1027.17, "total_price": 20823068, "volume": 86187, "volume_price": 285746, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.09, "per": 41.16}, {"date": "20170123", "market": "KOSDAQ", "name": "반도체", "compare": -3.09, "fluc_ratio": -0.3, "high_price": 1025.96, "last_price": 1015.25, "low_price": 1015.15, "month": "01", "start_price": 1020.97, "total_price": 20760365, "volume": 65806, "volume_price": 286019, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.08, "per": 41.04}, {"date": "20170124", "market": "KOSDAQ", "name": "반도체", "compare": -1.31, "fluc_ratio": -0.13, "high_price": 1019.17, "last_price": 1013.94, "low_price": 1007.92, "month": "01", "start_price": 1015.98, "total_price": 20732909, "volume": 39744, "volume_price": 236686, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.08, "per": 41.04}, {"date": "20170125", "market": "KOSDAQ", "name": "반도체", "compare": 4.29, "fluc_ratio": 0.42, "high_price": 1022, "last_price": 1018.23, "low_price": 1016.66, "month": "01", "start_price": 1018.24, "total_price": 20820577, "volume": 97584, "volume_price": 318135, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.09, "per": 41.24}, {"date": "20170126", "market": "KOSDAQ", "name": "반도체", "compare": 20.23, "fluc_ratio": 1.99, "high_price": 1038.46, "last_price": 1038.46, "low_price": 1021.11, "month": "01", "start_price": 1024.59, "total_price": 21235270, "volume": 44760, "volume_price": 284147, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.13, "per": 42.01}, {"date": "20170131", "market": "KOSDAQ", "name": "반도체", "compare": 4.04, "fluc_ratio": 0.39, "high_price": 1042.5, "last_price": 1042.5, "low_price": 1034.62, "month": "01", "start_price": 1037.62, "total_price": 21318718, "volume": 41274, "volume_price": 220047, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.14, "per": 42.2}, {"date": "20170201", "market": "KOSDAQ", "name": "반도체", "compare": 1.52, "fluc_ratio": 0.15, "high_price": 1045.69, "last_price": 1044.02, "low_price": 1038.2, "month": "02", "start_price": 1041.82, "total_price": 21349956, "volume": 44784, "volume_price": 242561, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.14, "per": 42.27}, {"date": "20170202", "market": "KOSDAQ", "name": "반도체", "compare": -23.79, "fluc_ratio": -2.28, "high_price": 1045.17, "last_price": 1020.23, "low_price": 1020.05, "month": "02", "start_price": 1045.17, "total_price": 20870561, "volume": 49392, "volume_price": 273574, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.1, "per": 41.36}, {"date": "20170203", "market": "KOSDAQ", "name": "반도체", "compare": -5.54, "fluc_ratio": -0.54, "high_price": 1025.14, "last_price": 1014.69, "low_price": 1006.34, "month": "02", "start_price": 1022.68, "total_price": 20762608, "volume": 43333, "volume_price": 276152, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.09, "per": 41.11}, {"date": "20170206", "market": "KOSDAQ", "name": "반도체", "compare": -17.22, "fluc_ratio": -1.7, "high_price": 1016.94, "last_price": 997.47, "low_price": 997.47, "month": "02", "start_price": 1016.34, "total_price": 20410280, "volume": 34369, "volume_price": 239116, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.05, "per": 40.4}, {"date": "20170207", "market": "KOSDAQ", "name": "반도체", "compare": -18.66, "fluc_ratio": -1.87, "high_price": 997.35, "last_price": 978.81, "low_price": 971.06, "month": "02", "start_price": 996.24, "total_price": 20028175, "volume": 74978, "volume_price": 385028, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.01, "per": 39.66}, {"date": "20170208", "market": "KOSDAQ", "name": "반도체", "compare": 8.51, "fluc_ratio": 0.87, "high_price": 989.07, "last_price": 987.32, "low_price": 976.03, "month": "02", "start_price": 983.11, "total_price": 20202229, "volume": 45183, "volume_price": 296617, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.03, "per": 40.05}, {"date": "20170209", "market": "KOSDAQ", "name": "반도체", "compare": 1.93, "fluc_ratio": 0.2, "high_price": 990.17, "last_price": 989.25, "low_price": 983.59, "month": "02", "start_price": 988.61, "total_price": 20241399, "volume": 80356, "volume_price": 319208, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.03, "per": 40.08}, {"date": "20170210", "market": "KOSDAQ", "name": "반도체", "compare": -17.36, "fluc_ratio": -1.75, "high_price": 990.17, "last_price": 971.89, "low_price": 970.43, "month": "02", "start_price": 989.81, "total_price": 19888418, "volume": 60448, "volume_price": 282238, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.0, "per": 39.33}, {"date": "20170213", "market": "KOSDAQ", "name": "반도체", "compare": 3.71, "fluc_ratio": 0.38, "high_price": 975.6, "last_price": 975.6, "low_price": 963.3, "month": "02", "start_price": 971.17, "total_price": 19970810, "volume": 50053, "volume_price": 227528, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.0, "per": 39.43}, {"date": "20170214", "market": "KOSDAQ", "name": "반도체", "compare": -4.53, "fluc_ratio": -0.46, "high_price": 977.99, "last_price": 971.07, "low_price": 966.65, "month": "02", "start_price": 977.52, "total_price": 19877779, "volume": 95012, "volume_price": 280917, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.99, "per": 39.26}, {"date": "20170215", "market": "KOSDAQ", "name": "반도체", "compare": -0.33, "fluc_ratio": -0.03, "high_price": 973.06, "last_price": 970.74, "low_price": 968.73, "month": "02", "start_price": 972.05, "total_price": 19870414, "volume": 100136, "volume_price": 301801, "year": "2017", "dividend_ratio": 0.66, "pbr": 1.99, "per": 39.28}, {"date": "20170216", "market": "KOSDAQ", "name": "반도체", "compare": 16.99, "fluc_ratio": 1.75, "high_price": 988.3, "last_price": 987.73, "low_price": 969.03, "month": "02", "start_price": 973.49, "total_price": 20218300, "volume": 54412, "volume_price": 252069, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.03, "per": 40}, {"date": "20170217", "market": "KOSDAQ", "name": "반도체", "compare": 11.86, "fluc_ratio": 1.2, "high_price": 999.85, "last_price": 999.59, "low_price": 984.41, "month": "02", "start_price": 985.25, "total_price": 20460493, "volume": 121248, "volume_price": 458196, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.05, "per": 40.5}, {"date": "20170220", "market": "KOSDAQ", "name": "반도체", "compare": 13.38, "fluc_ratio": 1.34, "high_price": 1012.98, "last_price": 1012.97, "low_price": 1000.27, "month": "02", "start_price": 1002.29, "total_price": 20734200, "volume": 108685, "volume_price": 441252, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.08, "per": 41.01}, {"date": "20170221", "market": "KOSDAQ", "name": "반도체", "compare": -2.28, "fluc_ratio": -0.23, "high_price": 1015.62, "last_price": 1010.69, "low_price": 1007.81, "month": "02", "start_price": 1015.62, "total_price": 20688266, "volume": 108683, "volume_price": 372337, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.08, "per": 40.92}, {"date": "20170222", "market": "KOSDAQ", "name": "반도체", "compare": -2.64, "fluc_ratio": -0.26, "high_price": 1015.71, "last_price": 1008.05, "low_price": 1007.88, "month": "02", "start_price": 1014.07, "total_price": 20633911, "volume": 67740, "volume_price": 354447, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.07, "per": 40.79}, {"date": "20170223", "market": "KOSDAQ", "name": "반도체", "compare": -13.58, "fluc_ratio": -1.35, "high_price": 1009.84, "last_price": 994.47, "low_price": 992.06, "month": "02", "start_price": 1008.37, "total_price": 20355832, "volume": 49605, "volume_price": 316478, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.04, "per": 40.3}, {"date": "20170224", "market": "KOSDAQ", "name": "반도체", "compare": -18.96, "fluc_ratio": -1.91, "high_price": 999.71, "last_price": 975.51, "low_price": 975.46, "month": "02", "start_price": 999.58, "total_price": 19967394, "volume": 43325, "volume_price": 242960, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.0, "per": 39.51}, {"date": "20170227", "market": "KOSDAQ", "name": "반도체", "compare": 1.56, "fluc_ratio": 0.16, "high_price": 981, "last_price": 977.07, "low_price": 967.43, "month": "02", "start_price": 976.72, "total_price": 19999032, "volume": 55904, "volume_price": 222624, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.01, "per": 39.59}, {"date": "20170228", "market": "KOSDAQ", "name": "반도체", "compare": 0.22, "fluc_ratio": 0.02, "high_price": 979.31, "last_price": 977.29, "low_price": 973.01, "month": "02", "start_price": 978.49, "total_price": 20004086, "volume": 38217, "volume_price": 145704, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.01, "per": 39.6}, {"date": "20170302", "market": "KOSDAQ", "name": "반도체", "compare": -5.09, "fluc_ratio": -0.52, "high_price": 982.4, "last_price": 972.2, "low_price": 970.96, "month": "03", "start_price": 981.89, "total_price": 19899127, "volume": 28497, "volume_price": 147011, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.0, "per": 39.4}, {"date": "20170303", "market": "KOSDAQ", "name": "반도체", "compare": -9.01, "fluc_ratio": -0.93, "high_price": 968.96, "last_price": 963.19, "low_price": 957.02, "month": "03", "start_price": 968.49, "total_price": 19718148, "volume": 33907, "volume_price": 157076, "year": "2017", "dividend_ratio": 0.67, "pbr": 1.98, "per": 38.98}, {"date": "20170306", "market": "KOSDAQ", "name": "반도체", "compare": 24.4, "fluc_ratio": 2.53, "high_price": 988.72, "last_price": 987.59, "low_price": 959.23, "month": "03", "start_price": 961.27, "total_price": 20218419, "volume": 29296, "volume_price": 175347, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.03, "per": 39.96}, {"date": "20170307", "market": "KOSDAQ", "name": "반도체", "compare": 3.02, "fluc_ratio": 0.31, "high_price": 991.53, "last_price": 990.61, "low_price": 984.39, "month": "03", "start_price": 986.44, "total_price": 20279656, "volume": 25528, "volume_price": 136722, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.04, "per": 40.08}, {"date": "20170308", "market": "KOSDAQ", "name": "반도체", "compare": 1.37, "fluc_ratio": 0.14, "high_price": 994.16, "last_price": 991.98, "low_price": 990.15, "month": "03", "start_price": 991.21, "total_price": 20311325, "volume": 30453, "volume_price": 168904, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.04, "per": 40.14}, {"date": "20170309", "market": "KOSDAQ", "name": "반도체", "compare": -1.73, "fluc_ratio": -0.17, "high_price": 999.81, "last_price": 990.25, "low_price": 988.06, "month": "03", "start_price": 994.11, "total_price": 20275672, "volume": 26775, "volume_price": 141424, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.04, "per": 40.02}, {"date": "20170310", "market": "KOSDAQ", "name": "반도체", "compare": 11.97, "fluc_ratio": 1.21, "high_price": 1002.22, "last_price": 1002.22, "low_price": 977.77, "month": "03", "start_price": 990.42, "total_price": 20520493, "volume": 29661, "volume_price": 156369, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.06, "per": 40.52}, {"date": "20170313", "market": "KOSDAQ", "name": "반도체", "compare": 4.28, "fluc_ratio": 0.43, "high_price": 1006.53, "last_price": 1006.5, "low_price": 1001.02, "month": "03", "start_price": 1004.37, "total_price": 20609852, "volume": 28139, "volume_price": 157679, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.07, "per": 40.69}, {"date": "20170314", "market": "KOSDAQ", "name": "반도체", "compare": -3.44, "fluc_ratio": -0.34, "high_price": 1010.6, "last_price": 1003.06, "low_price": 1000.96, "month": "03", "start_price": 1009.9, "total_price": 20544620, "volume": 28180, "volume_price": 173067, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.06, "per": 40.49}, {"date": "20170315", "market": "KOSDAQ", "name": "반도체", "compare": -8.16, "fluc_ratio": -0.81, "high_price": 1006.37, "last_price": 994.9, "low_price": 994.15, "month": "03", "start_price": 1005.74, "total_price": 20383052, "volume": 49155, "volume_price": 243677, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.05, "per": 40.13}, {"date": "20170316", "market": "KOSDAQ", "name": "반도체", "compare": -1.43, "fluc_ratio": -0.14, "high_price": 1002.43, "last_price": 993.47, "low_price": 989.1, "month": "03", "start_price": 999.35, "total_price": 20354282, "volume": 35614, "volume_price": 246224, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.04, "per": 40.06}, {"date": "20170317", "market": "KOSDAQ", "name": "반도체", "compare": 0.32, "fluc_ratio": 0.03, "high_price": 995.9, "last_price": 993.79, "low_price": 983.14, "month": "03", "start_price": 995.9, "total_price": 20370325, "volume": 36136, "volume_price": 252325, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.04, "per": 41.9}, {"date": "20170320", "market": "KOSDAQ", "name": "반도체", "compare": -11.22, "fluc_ratio": -1.13, "high_price": 995.47, "last_price": 982.57, "low_price": 981.93, "month": "03", "start_price": 995.05, "total_price": 20140218, "volume": 27579, "volume_price": 156723, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.02, "per": 41.43}, {"date": "20170321", "market": "KOSDAQ", "name": "반도체", "compare": -1.58, "fluc_ratio": -0.16, "high_price": 991.91, "last_price": 980.99, "low_price": 978.2, "month": "03", "start_price": 985.05, "total_price": 20108744, "volume": 92444, "volume_price": 385513, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.02, "per": 41.36}, {"date": "20170322", "market": "KOSDAQ", "name": "반도체", "compare": -10.29, "fluc_ratio": -1.05, "high_price": 981.62, "last_price": 970.7, "low_price": 968.42, "month": "03", "start_price": 974.1, "total_price": 19898273, "volume": 41155, "volume_price": 216649, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.0, "per": 40.98}, {"date": "20170323", "market": "KOSDAQ", "name": "반도체", "compare": -8.67, "fluc_ratio": -0.89, "high_price": 975.8, "last_price": 962.03, "low_price": 961.12, "month": "03", "start_price": 973.97, "total_price": 19893801, "volume": 94634, "volume_price": 463813, "year": "2017", "dividend_ratio": 0.67, "pbr": 1.98, "per": 40.58}, {"date": "20170324", "market": "KOSDAQ", "name": "반도체", "compare": 7.83, "fluc_ratio": 0.81, "high_price": 969.87, "last_price": 969.86, "low_price": 960.71, "month": "03", "start_price": 964.06, "total_price": 20058365, "volume": 71794, "volume_price": 346468, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.01, "per": 36.59}, {"date": "20170327", "market": "KOSDAQ", "name": "반도체", "compare": -5.28, "fluc_ratio": -0.54, "high_price": 973.51, "last_price": 964.58, "low_price": 964.58, "month": "03", "start_price": 971.55, "total_price": 19948683, "volume": 60979, "volume_price": 267006, "year": "2017", "dividend_ratio": 0.67, "pbr": 2.0, "per": 34.95}, {"date": "20170328", "market": "KOSDAQ", "name": "반도체", "compare": 11.17, "fluc_ratio": 1.16, "high_price": 975.75, "last_price": 975.75, "low_price": 963.65, "month": "03", "start_price": 966.84, "total_price": 20179486, "volume": 49875, "volume_price": 291411, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.02, "per": 35.37}, {"date": "20170329", "market": "KOSDAQ", "name": "반도체", "compare": 7.67, "fluc_ratio": 0.79, "high_price": 985.66, "last_price": 983.42, "low_price": 978.21, "month": "03", "start_price": 979.95, "total_price": 20338146, "volume": 66834, "volume_price": 384833, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.03, "per": 35.61}, {"date": "20170330", "market": "KOSDAQ", "name": "반도체", "compare": 1.16, "fluc_ratio": 0.12, "high_price": 986, "last_price": 984.58, "low_price": 979.86, "month": "03", "start_price": 985.6, "total_price": 20361722, "volume": 46079, "volume_price": 256911, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.04, "per": 35.94}, {"date": "20170331", "market": "KOSDAQ", "name": "반도체", "compare": -0.53, "fluc_ratio": -0.05, "high_price": 985.98, "last_price": 984.05, "low_price": 980.17, "month": "03", "start_price": 985.56, "total_price": 20351156, "volume": 45701, "volume_price": 238481, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.04, "per": 35.94}, {"date": "20170403", "market": "KOSDAQ", "name": "반도체", "compare": 18.27, "fluc_ratio": 1.86, "high_price": 1002.47, "last_price": 1002.32, "low_price": 987.32, "month": "04", "start_price": 989.04, "total_price": 20746474, "volume": 62077, "volume_price": 267328, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.08, "per": 36.64}, {"date": "20170404", "market": "KOSDAQ", "name": "반도체", "compare": 6.55, "fluc_ratio": 0.65, "high_price": 1011.16, "last_price": 1008.87, "low_price": 1000.79, "month": "04", "start_price": 1004.06, "total_price": 20882449, "volume": 59344, "volume_price": 335859, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.1, "per": 36.9}, {"date": "20170405", "market": "KOSDAQ", "name": "반도체", "compare": 5.78, "fluc_ratio": 0.57, "high_price": 1014.97, "last_price": 1014.65, "low_price": 1008.12, "month": "04", "start_price": 1011.5, "total_price": 21219649, "volume": 70242, "volume_price": 314496, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.12, "per": 37.52}, {"date": "20170406", "market": "KOSDAQ", "name": "반도체", "compare": 3.26, "fluc_ratio": 0.32, "high_price": 1018.17, "last_price": 1017.91, "low_price": 1010.39, "month": "04", "start_price": 1016.31, "total_price": 21397957, "volume": 94597, "volume_price": 386427, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.13, "per": 37.63}, {"date": "20170407", "market": "KOSDAQ", "name": "반도체", "compare": 4.61, "fluc_ratio": 0.45, "high_price": 1023.63, "last_price": 1022.52, "low_price": 1012.21, "month": "04", "start_price": 1019.15, "total_price": 21556014, "volume": 103096, "volume_price": 654806, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.14, "per": 37.23}, {"date": "20170410", "market": "KOSDAQ", "name": "반도체", "compare": -16.5, "fluc_ratio": -1.61, "high_price": 1028.76, "last_price": 1006.02, "low_price": 1000.78, "month": "04", "start_price": 1024.31, "total_price": 21213385, "volume": 58295, "volume_price": 543547, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.05, "per": 35.48}, {"date": "20170411", "market": "KOSDAQ", "name": "반도체", "compare": 5.01, "fluc_ratio": 0.5, "high_price": 1015.45, "last_price": 1011.03, "low_price": 996.56, "month": "04", "start_price": 1005.78, "total_price": 21318276, "volume": 68416, "volume_price": 410530, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.06, "per": 35.7}, {"date": "20170412", "market": "KOSDAQ", "name": "반도체", "compare": 4.59, "fluc_ratio": 0.45, "high_price": 1015.7, "last_price": 1015.62, "low_price": 1006.96, "month": "04", "start_price": 1013.5, "total_price": 21415314, "volume": 41859, "volume_price": 289769, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.07, "per": 35.9}, {"date": "20170413", "market": "KOSDAQ", "name": "반도체", "compare": -0.31, "fluc_ratio": -0.03, "high_price": 1017.55, "last_price": 1015.31, "low_price": 1009.17, "month": "04", "start_price": 1017.43, "total_price": 21416119, "volume": 51433, "volume_price": 297477, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.07, "per": 35.83}, {"date": "20170414", "market": "KOSDAQ", "name": "반도체", "compare": -5.61, "fluc_ratio": -0.55, "high_price": 1016.86, "last_price": 1009.7, "low_price": 1008.76, "month": "04", "start_price": 1012.89, "total_price": 21301296, "volume": 57129, "volume_price": 453727, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.05, "per": 35.59}, {"date": "20170417", "market": "KOSDAQ", "name": "반도체", "compare": 21.91, "fluc_ratio": 2.17, "high_price": 1031.61, "last_price": 1031.61, "low_price": 1015.23, "month": "04", "start_price": 1015.23, "total_price": 21777829, "volume": 50341, "volume_price": 358823, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.1, "per": 36.33}, {"date": "20170418", "market": "KOSDAQ", "name": "반도체", "compare": 17.92, "fluc_ratio": 1.74, "high_price": 1049.53, "last_price": 1049.53, "low_price": 1033.7, "month": "04", "start_price": 1036.73, "total_price": 22156699, "volume": 52032, "volume_price": 455232, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.14, "per": 37.01}, {"date": "20170419", "market": "KOSDAQ", "name": "반도체", "compare": 7.42, "fluc_ratio": 0.71, "high_price": 1057.5, "last_price": 1056.95, "low_price": 1045.45, "month": "04", "start_price": 1049.66, "total_price": 22313238, "volume": 40593, "volume_price": 366102, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.15, "per": 37.33}, {"date": "20170420", "market": "KOSDAQ", "name": "반도체", "compare": -5.87, "fluc_ratio": -0.56, "high_price": 1060.02, "last_price": 1051.08, "low_price": 1048.84, "month": "04", "start_price": 1058.08, "total_price": 22189647, "volume": 59415, "volume_price": 363508, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.14, "per": 37.12}, {"date": "20170421", "market": "KOSDAQ", "name": "반도체", "compare": -5.84, "fluc_ratio": -0.56, "high_price": 1053.72, "last_price": 1045.24, "low_price": 1042.39, "month": "04", "start_price": 1053.7, "total_price": 22066296, "volume": 37586, "volume_price": 279189, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.13, "per": 36.96}, {"date": "20170424", "market": "KOSDAQ", "name": "반도체", "compare": -12.26, "fluc_ratio": -1.17, "high_price": 1047.69, "last_price": 1032.98, "low_price": 1032.97, "month": "04", "start_price": 1046.71, "total_price": 21807120, "volume": 31740, "volume_price": 228486, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.11, "per": 36.52}, {"date": "20170425", "market": "KOSDAQ", "name": "반도체", "compare": 14.88, "fluc_ratio": 1.44, "high_price": 1047.86, "last_price": 1047.86, "low_price": 1035.76, "month": "04", "start_price": 1035.76, "total_price": 22121795, "volume": 26533, "volume_price": 222690, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.13, "per": 37.03}, {"date": "20170426", "market": "KOSDAQ", "name": "반도체", "compare": 7.78, "fluc_ratio": 0.74, "high_price": 1055.64, "last_price": 1055.64, "low_price": 1050.82, "month": "04", "start_price": 1052.98, "total_price": 22286357, "volume": 99374, "volume_price": 367110, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.15, "per": 37.39}, {"date": "20170427", "market": "KOSDAQ", "name": "반도체", "compare": -10.48, "fluc_ratio": -0.99, "high_price": 1056.14, "last_price": 1045.16, "low_price": 1045.16, "month": "04", "start_price": 1055.5, "total_price": 22064917, "volume": 76103, "volume_price": 293992, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.13, "per": 37}, {"date": "20170428", "market": "KOSDAQ", "name": "반도체", "compare": -1.65, "fluc_ratio": -0.16, "high_price": 1051.89, "last_price": 1043.51, "low_price": 1041.19, "month": "04", "start_price": 1048.87, "total_price": 22197530, "volume": 62407, "volume_price": 345211, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.13, "per": 36.92}, {"date": "20170502", "market": "KOSDAQ", "name": "반도체", "compare": 5.54, "fluc_ratio": 0.53, "high_price": 1054.55, "last_price": 1049.05, "low_price": 1046.49, "month": "05", "start_price": 1048.42, "total_price": 22425346, "volume": 55486, "volume_price": 237339, "year": "2017", "dividend_ratio": 0.67, "pbr": 2.08, "per": 29.18}, {"date": "20170504", "market": "KOSDAQ", "name": "반도체", "compare": 16.99, "fluc_ratio": 1.62, "high_price": 1066.05, "last_price": 1066.04, "low_price": 1053, "month": "05", "start_price": 1053.01, "total_price": 22640481, "volume": 62501, "volume_price": 235565, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.12, "per": 29.87}, {"date": "20170508", "market": "KOSDAQ", "name": "반도체", "compare": 3.12, "fluc_ratio": 0.29, "high_price": 1069.66, "last_price": 1069.16, "low_price": 1060.86, "month": "05", "start_price": 1069.1, "total_price": 22706968, "volume": 61201, "volume_price": 223129, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.12, "per": 29.96}, {"date": "20170510", "market": "KOSDAQ", "name": "반도체", "compare": -4.35, "fluc_ratio": -0.41, "high_price": 1073.41, "last_price": 1064.81, "low_price": 1062.93, "month": "05", "start_price": 1072.95, "total_price": 22614709, "volume": 87437, "volume_price": 255831, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.12, "per": 29.84}, {"date": "20170511", "market": "KOSDAQ", "name": "반도체", "compare": 24.38, "fluc_ratio": 2.29, "high_price": 1089.36, "last_price": 1089.19, "low_price": 1069.05, "month": "05", "start_price": 1069.05, "total_price": 23110703, "volume": 43210, "volume_price": 433927, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.16, "per": 30.48}, {"date": "20170512", "market": "KOSDAQ", "name": "반도체", "compare": -6.04, "fluc_ratio": -0.55, "high_price": 1090.33, "last_price": 1083.15, "low_price": 1080.41, "month": "05", "start_price": 1090.33, "total_price": 22983846, "volume": 33417, "volume_price": 302680, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.15, "per": 30.3}, {"date": "20170515", "market": "KOSDAQ", "name": "반도체", "compare": 8.44, "fluc_ratio": 0.78, "high_price": 1092.63, "last_price": 1091.59, "low_price": 1078.62, "month": "05", "start_price": 1083.89, "total_price": 23163949, "volume": 39593, "volume_price": 320452, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.17, "per": 30.56}, {"date": "20170516", "market": "KOSDAQ", "name": "반도체", "compare": -16.71, "fluc_ratio": -1.53, "high_price": 1094.21, "last_price": 1074.88, "low_price": 1072.59, "month": "05", "start_price": 1093.69, "total_price": 22813544, "volume": 57496, "volume_price": 391038, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.14, "per": 30.13}, {"date": "20170517", "market": "KOSDAQ", "name": "반도체", "compare": 4.74, "fluc_ratio": 0.44, "high_price": 1079.62, "last_price": 1079.62, "low_price": 1071.27, "month": "05", "start_price": 1077.6, "total_price": 22912925, "volume": 32885, "volume_price": 269604, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.14, "per": 30.26}, {"date": "20170518", "market": "KOSDAQ", "name": "반도체", "compare": -3.23, "fluc_ratio": -0.3, "high_price": 1077.06, "last_price": 1076.39, "low_price": 1060.47, "month": "05", "start_price": 1062.85, "total_price": 22843981, "volume": 36552, "volume_price": 326769, "year": "2017", "dividend_ratio": 0.66, "pbr": 2.14, "per": 30.19}, {"date": "20170519", "market": "KOSDAQ", "name": "반도체", "compare": 5.29, "fluc_ratio": 0.49, "high_price": 1084.9, "last_price": 1081.68, "low_price": 1073.98, "month": "05", "start_price": 1080.6, "total_price": 22956831, "volume": 28151, "volume_price": 250913, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.15, "per": 30.34}, {"date": "20170522", "market": "KOSDAQ", "name": "반도체", "compare": 5.37, "fluc_ratio": 0.5, "high_price": 1087.32, "last_price": 1087.05, "low_price": 1081.19, "month": "05", "start_price": 1084.4, "total_price": 23070884, "volume": 27251, "volume_price": 241584, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.16, "per": 30.52}, {"date": "20170523", "market": "KOSDAQ", "name": "반도체", "compare": 2.13, "fluc_ratio": 0.2, "high_price": 1093.26, "last_price": 1089.18, "low_price": 1087.9, "month": "05", "start_price": 1090.56, "total_price": 23116970, "volume": 28271, "volume_price": 276370, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.17, "per": 30.58}, {"date": "20170524", "market": "KOSDAQ", "name": "반도체", "compare": 4.8, "fluc_ratio": 0.44, "high_price": 1099.1, "last_price": 1093.98, "low_price": 1092.16, "month": "05", "start_price": 1093.35, "total_price": 23221486, "volume": 60969, "volume_price": 327453, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.18, "per": 30.73}, {"date": "20170525", "market": "KOSDAQ", "name": "반도체", "compare": -6.3, "fluc_ratio": -0.58, "high_price": 1097.89, "last_price": 1087.68, "low_price": 1084.72, "month": "05", "start_price": 1097.89, "total_price": 23088689, "volume": 56273, "volume_price": 303739, "year": "2017", "dividend_ratio": 0.65, "pbr": 2.17, "per": 30.56}, {"date": "20170526", "market": "KOSDAQ", "name": "반도체", "compare": 4.41, "fluc_ratio": 0.41, "high_price": 1099.02, "last_price": 1092.09, "low_price": 1088.42, "month": "05", "start_price": 1092.39, "total_price": 23177302, "volume": 52066, "volume_price": 324443, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.18, "per": 30.71}, {"date": "20170529", "market": "KOSDAQ", "name": "반도체", "compare": 10.67, "fluc_ratio": 0.98, "high_price": 1106.98, "last_price": 1102.76, "low_price": 1096.86, "month": "05", "start_price": 1098.16, "total_price": 23405046, "volume": 53470, "volume_price": 384612, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.2, "per": 31.03}, {"date": "20170530", "market": "KOSDAQ", "name": "반도체", "compare": 14.94, "fluc_ratio": 1.35, "high_price": 1117.7, "last_price": 1117.7, "low_price": 1104.64, "month": "05", "start_price": 1105.7, "total_price": 23723848, "volume": 35409, "volume_price": 345883, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.23, "per": 31.43}, {"date": "20170531", "market": "KOSDAQ", "name": "반도체", "compare": 1.52, "fluc_ratio": 0.14, "high_price": 1121.5, "last_price": 1119.22, "low_price": 1116.61, "month": "05", "start_price": 1120.24, "total_price": 23749838, "volume": 78203, "volume_price": 363030, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.23, "per": 31.44}, {"date": "20170601", "market": "KOSDAQ", "name": "반도체", "compare": 6.23, "fluc_ratio": 0.56, "high_price": 1126.18, "last_price": 1125.45, "low_price": 1115.8, "month": "06", "start_price": 1121.26, "total_price": 23879691, "volume": 58563, "volume_price": 331870, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.29, "per": 15.68}, {"date": "20170602", "market": "KOSDAQ", "name": "반도체", "compare": 9.5, "fluc_ratio": 0.84, "high_price": 1134.98, "last_price": 1134.95, "low_price": 1127.36, "month": "06", "start_price": 1130.78, "total_price": 24072233, "volume": 46128, "volume_price": 335748, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.31, "per": 15.82}, {"date": "20170605", "market": "KOSDAQ", "name": "반도체", "compare": -5.11, "fluc_ratio": -0.45, "high_price": 1137.22, "last_price": 1129.84, "low_price": 1125.59, "month": "06", "start_price": 1137.22, "total_price": 24002243, "volume": 32712, "volume_price": 250110, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.3, "per": 15.75}, {"date": "20170607", "market": "KOSDAQ", "name": "반도체", "compare": 18.71, "fluc_ratio": 1.66, "high_price": 1149.01, "last_price": 1148.55, "low_price": 1130.34, "month": "06", "start_price": 1130.34, "total_price": 24401141, "volume": 40233, "volume_price": 357683, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.34, "per": 16.01}, {"date": "20170608", "market": "KOSDAQ", "name": "반도체", "compare": 15.49, "fluc_ratio": 1.35, "high_price": 1164.37, "last_price": 1164.04, "low_price": 1151.09, "month": "06", "start_price": 1154, "total_price": 24731610, "volume": 42400, "volume_price": 424118, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.37, "per": 16.23}, {"date": "20170609", "market": "KOSDAQ", "name": "반도체", "compare": 4.8, "fluc_ratio": 0.41, "high_price": 1168.84, "last_price": 1168.84, "low_price": 1160.16, "month": "06", "start_price": 1168.17, "total_price": 24837213, "volume": 46679, "volume_price": 389438, "year": "2017", "dividend_ratio": 0.58, "pbr": 2.38, "per": 16.3}, {"date": "20170612", "market": "KOSDAQ", "name": "반도체", "compare": -34.58, "fluc_ratio": -2.96, "high_price": 1154, "last_price": 1134.26, "low_price": 1134.06, "month": "06", "start_price": 1154, "total_price": 24102118, "volume": 31965, "volume_price": 360500, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.31, "per": 15.81}, {"date": "20170613", "market": "KOSDAQ", "name": "반도체", "compare": 7.17, "fluc_ratio": 0.63, "high_price": 1143.42, "last_price": 1141.43, "low_price": 1134.57, "month": "06", "start_price": 1134.57, "total_price": 24250451, "volume": 36250, "volume_price": 314614, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.32, "per": 15.91}, {"date": "20170614", "market": "KOSDAQ", "name": "반도체", "compare": -1, "fluc_ratio": -0.09, "high_price": 1152.99, "last_price": 1140.43, "low_price": 1139.6, "month": "06", "start_price": 1148.02, "total_price": 24230615, "volume": 47701, "volume_price": 342290, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.32, "per": 15.9}, {"date": "20170615", "market": "KOSDAQ", "name": "반도체", "compare": -2.57, "fluc_ratio": -0.23, "high_price": 1140.17, "last_price": 1137.86, "low_price": 1118.13, "month": "06", "start_price": 1140.17, "total_price": 24178159, "volume": 36561, "volume_price": 284591, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.31, "per": 15.86}, {"date": "20170616", "market": "KOSDAQ", "name": "반도체", "compare": 9.58, "fluc_ratio": 0.84, "high_price": 1148.05, "last_price": 1147.44, "low_price": 1138.39, "month": "06", "start_price": 1139.06, "total_price": 24063324, "volume": 37924, "volume_price": 309777, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.32, "per": 15.86}, {"date": "20170619", "market": "KOSDAQ", "name": "반도체", "compare": 14.92, "fluc_ratio": 1.3, "high_price": 1162.78, "last_price": 1162.36, "low_price": 1146.27, "month": "06", "start_price": 1150.43, "total_price": 24382025, "volume": 38167, "volume_price": 304580, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.35, "per": 16.07}, {"date": "20170620", "market": "KOSDAQ", "name": "반도체", "compare": -18.95, "fluc_ratio": -1.63, "high_price": 1172.62, "last_price": 1143.41, "low_price": 1143.41, "month": "06", "start_price": 1171.91, "total_price": 23986723, "volume": 52032, "volume_price": 369175, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.31, "per": 15.81}, {"date": "20170621", "market": "KOSDAQ", "name": "반도체", "compare": -6.64, "fluc_ratio": -0.58, "high_price": 1139.81, "last_price": 1136.77, "low_price": 1122.89, "month": "06", "start_price": 1139.81, "total_price": 23853028, "volume": 27709, "volume_price": 239658, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.3, "per": 15.71}, {"date": "20170622", "market": "KOSDAQ", "name": "반도체", "compare": -3.8, "fluc_ratio": -0.33, "high_price": 1150.78, "last_price": 1132.97, "low_price": 1132.97, "month": "06", "start_price": 1143, "total_price": 23752454, "volume": 54120, "volume_price": 371870, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.29, "per": 15.66}, {"date": "20170623", "market": "KOSDAQ", "name": "반도체", "compare": 13.9, "fluc_ratio": 1.23, "high_price": 1148.21, "last_price": 1146.87, "low_price": 1133.51, "month": "06", "start_price": 1134.46, "total_price": 24042287, "volume": 33236, "volume_price": 263339, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.32, "per": 15.85}, {"date": "20170626", "market": "KOSDAQ", "name": "반도체", "compare": 23.72, "fluc_ratio": 2.07, "high_price": 1170.59, "last_price": 1170.59, "low_price": 1149.66, "month": "06", "start_price": 1151.54, "total_price": 24547366, "volume": 51027, "volume_price": 511452, "year": "2017", "dividend_ratio": 0.58, "pbr": 2.37, "per": 16.19}, {"date": "20170627", "market": "KOSDAQ", "name": "반도체", "compare": 15.41, "fluc_ratio": 1.32, "high_price": 1188.6, "last_price": 1186, "low_price": 1171.27, "month": "06", "start_price": 1173.36, "total_price": 24852202, "volume": 78945, "volume_price": 555133, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.4, "per": 16.4}, {"date": "20170628", "market": "KOSDAQ", "name": "반도체", "compare": -17.98, "fluc_ratio": -1.52, "high_price": 1193.05, "last_price": 1168.02, "low_price": 1166.75, "month": "06", "start_price": 1179.23, "total_price": 24478916, "volume": 50522, "volume_price": 479164, "year": "2017", "dividend_ratio": 0.58, "pbr": 2.36, "per": 16.15}, {"date": "20170629", "market": "KOSDAQ", "name": "반도체", "compare": -1.14, "fluc_ratio": -0.1, "high_price": 1181.53, "last_price": 1166.88, "low_price": 1161.78, "month": "06", "start_price": 1180.47, "total_price": 24458664, "volume": 53301, "volume_price": 467167, "year": "2017", "dividend_ratio": 0.58, "pbr": 2.36, "per": 16.14}, {"date": "20170630", "market": "KOSDAQ", "name": "반도체", "compare": -2.76, "fluc_ratio": -0.24, "high_price": 1164.12, "last_price": 1164.12, "low_price": 1152.74, "month": "06", "start_price": 1155.54, "total_price": 24399902, "volume": 47532, "volume_price": 348267, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.36, "per": 16.1}, {"date": "20170703", "market": "KOSDAQ", "name": "반도체", "compare": -34.62, "fluc_ratio": -2.97, "high_price": 1166.84, "last_price": 1129.5, "low_price": 1126.66, "month": "07", "start_price": 1166.64, "total_price": 22719427, "volume": 47092, "volume_price": 391020, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.42, "per": 36.37}, {"date": "20170704", "market": "KOSDAQ", "name": "반도체", "compare": -8.74, "fluc_ratio": -0.77, "high_price": 1139.04, "last_price": 1120.76, "low_price": 1113.66, "month": "07", "start_price": 1130.51, "total_price": 22549462, "volume": 38701, "volume_price": 331948, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.4, "per": 36.09}, {"date": "20170705", "market": "KOSDAQ", "name": "반도체", "compare": 24.51, "fluc_ratio": 2.19, "high_price": 1145.85, "last_price": 1145.27, "low_price": 1123.42, "month": "07", "start_price": 1123.42, "total_price": 23048587, "volume": 36246, "volume_price": 314017, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.45, "per": 36.88}, {"date": "20170706", "market": "KOSDAQ", "name": "반도체", "compare": -0.47, "fluc_ratio": -0.04, "high_price": 1150.35, "last_price": 1144.8, "low_price": 1140.14, "month": "07", "start_price": 1149.29, "total_price": 23043308, "volume": 29171, "volume_price": 247854, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.45, "per": 36.87}, {"date": "20170707", "market": "KOSDAQ", "name": "반도체", "compare": 3.93, "fluc_ratio": 0.34, "high_price": 1153.49, "last_price": 1148.73, "low_price": 1138.38, "month": "07", "start_price": 1141.06, "total_price": 23440647, "volume": 40666, "volume_price": 347096, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.46, "per": 36.99}, {"date": "20170710", "market": "KOSDAQ", "name": "반도체", "compare": -5.07, "fluc_ratio": -0.44, "high_price": 1155.78, "last_price": 1143.66, "low_price": 1138.69, "month": "07", "start_price": 1154.69, "total_price": 23338679, "volume": 28428, "volume_price": 243327, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.45, "per": 36.83}, {"date": "20170711", "market": "KOSDAQ", "name": "반도체", "compare": -0.03, "fluc_ratio": 0, "high_price": 1150.05, "last_price": 1143.63, "low_price": 1140.13, "month": "07", "start_price": 1149.25, "total_price": 23344380, "volume": 43293, "volume_price": 330048, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.45, "per": 36.83}, {"date": "20170712", "market": "KOSDAQ", "name": "반도체", "compare": -2.98, "fluc_ratio": -0.26, "high_price": 1150.89, "last_price": 1140.65, "low_price": 1139.53, "month": "07", "start_price": 1146.17, "total_price": 23283912, "volume": 30814, "volume_price": 255492, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.44, "per": 36.73}, {"date": "20170713", "market": "KOSDAQ", "name": "반도체", "compare": 27.35, "fluc_ratio": 2.4, "high_price": 1170.17, "last_price": 1168, "low_price": 1149.14, "month": "07", "start_price": 1149.23, "total_price": 23868504, "volume": 43173, "volume_price": 461628, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.5, "per": 37.62}, {"date": "20170714", "market": "KOSDAQ", "name": "반도체", "compare": 3.52, "fluc_ratio": 0.3, "high_price": 1179.12, "last_price": 1171.52, "low_price": 1168.06, "month": "07", "start_price": 1175.54, "total_price": 23940770, "volume": 38412, "volume_price": 374235, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.51, "per": 37.74}, {"date": "20170717", "market": "KOSDAQ", "name": "반도체", "compare": 18.3, "fluc_ratio": 1.56, "high_price": 1189.82, "last_price": 1189.82, "low_price": 1174.41, "month": "07", "start_price": 1175.84, "total_price": 24314556, "volume": 32278, "volume_price": 327161, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.55, "per": 38.34}, {"date": "20170718", "market": "KOSDAQ", "name": "반도체", "compare": 19.54, "fluc_ratio": 1.64, "high_price": 1210.25, "last_price": 1209.36, "low_price": 1186.13, "month": "07", "start_price": 1190.62, "total_price": 24713876, "volume": 56404, "volume_price": 454802, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.59, "per": 38.97}, {"date": "20170719", "market": "KOSDAQ", "name": "반도체", "compare": 18.37, "fluc_ratio": 1.52, "high_price": 1227.98, "last_price": 1227.73, "low_price": 1214.34, "month": "07", "start_price": 1215, "total_price": 25089303, "volume": 42286, "volume_price": 486413, "year": "2017", "dividend_ratio": 0.58, "pbr": 2.63, "per": 39.57}, {"date": "20170720", "market": "KOSDAQ", "name": "반도체", "compare": 7.85, "fluc_ratio": 0.64, "high_price": 1238.59, "last_price": 1235.58, "low_price": 1225.14, "month": "07", "start_price": 1234.45, "total_price": 25414185, "volume": 58611, "volume_price": 552154, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.65, "per": 39.82}, {"date": "20170721", "market": "KOSDAQ", "name": "반도체", "compare": -2.9, "fluc_ratio": -0.23, "high_price": 1235.72, "last_price": 1232.68, "low_price": 1225.12, "month": "07", "start_price": 1234.24, "total_price": 25379589, "volume": 48107, "volume_price": 452672, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.65, "per": 39.72}, {"date": "20170724", "market": "KOSDAQ", "name": "반도체", "compare": 4.15, "fluc_ratio": 0.34, "high_price": 1246.55, "last_price": 1236.83, "low_price": 1233.22, "month": "07", "start_price": 1238.27, "total_price": 25465106, "volume": 50368, "volume_price": 455304, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.66, "per": 39.85}, {"date": "20170725", "market": "KOSDAQ", "name": "반도체", "compare": -30.42, "fluc_ratio": -2.46, "high_price": 1241.95, "last_price": 1206.41, "low_price": 1206.28, "month": "07", "start_price": 1240.55, "total_price": 24839207, "volume": 76524, "volume_price": 600081, "year": "2017", "dividend_ratio": 0.58, "pbr": 2.6, "per": 38.86}, {"date": "20170726", "market": "KOSDAQ", "name": "반도체", "compare": -19.08, "fluc_ratio": -1.58, "high_price": 1214.6, "last_price": 1187.33, "low_price": 1175.62, "month": "07", "start_price": 1213.23, "total_price": 24447366, "volume": 55555, "volume_price": 485825, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.56, "per": 38.25}, {"date": "20170727", "market": "KOSDAQ", "name": "반도체", "compare": 3.73, "fluc_ratio": 0.31, "high_price": 1198.74, "last_price": 1191.06, "low_price": 1176.02, "month": "07", "start_price": 1190.58, "total_price": 24524104, "volume": 36209, "volume_price": 316012, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.56, "per": 38.37}, {"date": "20170728", "market": "KOSDAQ", "name": "반도체", "compare": -49.56, "fluc_ratio": -4.16, "high_price": 1187.62, "last_price": 1141.5, "low_price": 1137.48, "month": "07", "start_price": 1187.62, "total_price": 23503624, "volume": 41362, "volume_price": 430564, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.46, "per": 36.75}, {"date": "20170731", "market": "KOSDAQ", "name": "반도체", "compare": 12.67, "fluc_ratio": 1.11, "high_price": 1155.97, "last_price": 1154.17, "low_price": 1126.91, "month": "07", "start_price": 1132.54, "total_price": 23764548, "volume": 26689, "volume_price": 278215, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.48, "per": 37.17}, {"date": "20170801", "market": "KOSDAQ", "name": "반도체", "compare": -1.07, "fluc_ratio": -0.09, "high_price": 1163.72, "last_price": 1153.1, "low_price": 1145.63, "month": "08", "start_price": 1152.76, "total_price": 23658598, "volume": 22666, "volume_price": 224547, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.48, "per": 36.8}, {"date": "20170802", "market": "KOSDAQ", "name": "반도체", "compare": 22.14, "fluc_ratio": 1.92, "high_price": 1176.96, "last_price": 1175.24, "low_price": 1161.72, "month": "08", "start_price": 1161.72, "total_price": 24112873, "volume": 45464, "volume_price": 317470, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.53, "per": 37.51}, {"date": "20170803", "market": "KOSDAQ", "name": "반도체", "compare": -45.59, "fluc_ratio": -3.88, "high_price": 1175.23, "last_price": 1129.65, "low_price": 1126.9, "month": "08", "start_price": 1174.72, "total_price": 23177485, "volume": 32120, "volume_price": 316973, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.43, "per": 36.04}, {"date": "20170804", "market": "KOSDAQ", "name": "반도체", "compare": -2.78, "fluc_ratio": -0.25, "high_price": 1144.63, "last_price": 1126.87, "low_price": 1114.54, "month": "08", "start_price": 1133.8, "total_price": 23121255, "volume": 27823, "volume_price": 274069, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.43, "per": 35.95}, {"date": "20170807", "market": "KOSDAQ", "name": "반도체", "compare": 5.97, "fluc_ratio": 0.53, "high_price": 1141.56, "last_price": 1132.84, "low_price": 1125.68, "month": "08", "start_price": 1128.3, "total_price": 23248714, "volume": 25213, "volume_price": 194651, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.44, "per": 36.15}, {"date": "20170808", "market": "KOSDAQ", "name": "반도체", "compare": 20.33, "fluc_ratio": 1.79, "high_price": 1153.19, "last_price": 1153.17, "low_price": 1128.94, "month": "08", "start_price": 1141.5, "total_price": 23665816, "volume": 20688, "volume_price": 213602, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.48, "per": 36.81}, {"date": "20170809", "market": "KOSDAQ", "name": "반도체", "compare": -25.99, "fluc_ratio": -2.25, "high_price": 1147.24, "last_price": 1127.18, "low_price": 1127.18, "month": "08", "start_price": 1143.21, "total_price": 23132610, "volume": 31685, "volume_price": 219338, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.43, "per": 35.97}, {"date": "20170810", "market": "KOSDAQ", "name": "반도체", "compare": -9.15, "fluc_ratio": -0.81, "high_price": 1133.69, "last_price": 1118.03, "low_price": 1103.84, "month": "08", "start_price": 1124.54, "total_price": 22944835, "volume": 50987, "volume_price": 269298, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.41, "per": 35.67}, {"date": "20170811", "market": "KOSDAQ", "name": "반도체", "compare": -16.91, "fluc_ratio": -1.51, "high_price": 1111.3, "last_price": 1101.12, "low_price": 1090.78, "month": "08", "start_price": 1092.59, "total_price": 22597780, "volume": 47702, "volume_price": 284145, "year": "2017", "dividend_ratio": 0.64, "pbr": 2.37, "per": 35.13}, {"date": "20170814", "market": "KOSDAQ", "name": "반도체", "compare": 15.68, "fluc_ratio": 1.42, "high_price": 1118.31, "last_price": 1116.8, "low_price": 1107.87, "month": "08", "start_price": 1113.92, "total_price": 22919565, "volume": 33907, "volume_price": 237946, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.4, "per": 35.65}, {"date": "20170816", "market": "KOSDAQ", "name": "반도체", "compare": 6.72, "fluc_ratio": 0.6, "high_price": 1134.87, "last_price": 1123.52, "low_price": 1122.5, "month": "08", "start_price": 1128.06, "total_price": 23063517, "volume": 45773, "volume_price": 287072, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.42, "per": 35.87}, {"date": "20170817", "market": "KOSDAQ", "name": "반도체", "compare": 20.42, "fluc_ratio": 1.82, "high_price": 1144.23, "last_price": 1143.94, "low_price": 1122.86, "month": "08", "start_price": 1129.72, "total_price": 23483584, "volume": 38309, "volume_price": 263975, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.46, "per": 36.53}, {"date": "20170818", "market": "KOSDAQ", "name": "반도체", "compare": 7.41, "fluc_ratio": 0.65, "high_price": 1152.7, "last_price": 1151.35, "low_price": 1127.73, "month": "08", "start_price": 1129.88, "total_price": 23645234, "volume": 50714, "volume_price": 309022, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.48, "per": 36.79}, {"date": "20170821", "market": "KOSDAQ", "name": "반도체", "compare": -4.87, "fluc_ratio": -0.42, "high_price": 1152.45, "last_price": 1146.48, "low_price": 1144.54, "month": "08", "start_price": 1152.25, "total_price": 23545147, "volume": 30209, "volume_price": 259228, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.47, "per": 36.63}, {"date": "20170822", "market": "KOSDAQ", "name": "반도체", "compare": 3.42, "fluc_ratio": 0.3, "high_price": 1155.44, "last_price": 1149.9, "low_price": 1147.48, "month": "08", "start_price": 1152.49, "total_price": 23624467, "volume": 34781, "volume_price": 248645, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.48, "per": 36.75}, {"date": "20170823", "market": "KOSDAQ", "name": "반도체", "compare": 5.98, "fluc_ratio": 0.52, "high_price": 1160.4, "last_price": 1155.88, "low_price": 1154.87, "month": "08", "start_price": 1159.11, "total_price": 23747440, "volume": 32552, "volume_price": 288313, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.49, "per": 36.95}, {"date": "20170824", "market": "KOSDAQ", "name": "반도체", "compare": 3.27, "fluc_ratio": 0.28, "high_price": 1162.06, "last_price": 1159.15, "low_price": 1156.15, "month": "08", "start_price": 1157.5, "total_price": 23819080, "volume": 29932, "volume_price": 319933, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.5, "per": 37.06}, {"date": "20170825", "market": "KOSDAQ", "name": "반도체", "compare": 3.99, "fluc_ratio": 0.34, "high_price": 1166.74, "last_price": 1163.14, "low_price": 1160.16, "month": "08", "start_price": 1163.46, "total_price": 23901106, "volume": 34919, "volume_price": 275968, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.51, "per": 37.19}, {"date": "20170828", "market": "KOSDAQ", "name": "반도체", "compare": -9.67, "fluc_ratio": -0.83, "high_price": 1169.17, "last_price": 1153.47, "low_price": 1151.56, "month": "08", "start_price": 1167.65, "total_price": 23702360, "volume": 27876, "volume_price": 228008, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.49, "per": 36.88}, {"date": "20170829", "market": "KOSDAQ", "name": "반도체", "compare": 2.55, "fluc_ratio": 0.22, "high_price": 1156.55, "last_price": 1156.02, "low_price": 1142.95, "month": "08", "start_price": 1147.11, "total_price": 23754874, "volume": 33655, "volume_price": 314175, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.49, "per": 36.96}, {"date": "20170830", "market": "KOSDAQ", "name": "반도체", "compare": 4.67, "fluc_ratio": 0.4, "high_price": 1164.27, "last_price": 1160.69, "low_price": 1157.22, "month": "08", "start_price": 1160.06, "total_price": 23850694, "volume": 80946, "volume_price": 322414, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.5, "per": 37.11}, {"date": "20170831", "market": "KOSDAQ", "name": "반도체", "compare": 9.25, "fluc_ratio": 0.8, "high_price": 1169.94, "last_price": 1169.94, "low_price": 1163.37, "month": "08", "start_price": 1166.01, "total_price": 24052621, "volume": 94363, "volume_price": 373531, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.52, "per": 37.43}, {"date": "20170901", "market": "KOSDAQ", "name": "반도체", "compare": 2.35, "fluc_ratio": 0.2, "high_price": 1176.45, "last_price": 1172.29, "low_price": 1168.84, "month": "09", "start_price": 1176.45, "total_price": 24100755, "volume": 71074, "volume_price": 284339, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.41, "per": 26.26}, {"date": "20170904", "market": "KOSDAQ", "name": "반도체", "compare": -28.76, "fluc_ratio": -2.45, "high_price": 1155.26, "last_price": 1143.53, "low_price": 1135.42, "month": "09", "start_price": 1136.07, "total_price": 23509483, "volume": 36524, "volume_price": 253526, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.35, "per": 25.61}, {"date": "20170905", "market": "KOSDAQ", "name": "반도체", "compare": 0.71, "fluc_ratio": 0.06, "high_price": 1153.88, "last_price": 1144.24, "low_price": 1131.11, "month": "09", "start_price": 1152.37, "total_price": 23524196, "volume": 42798, "volume_price": 262571, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.35, "per": 25.63}, {"date": "20170906", "market": "KOSDAQ", "name": "반도체", "compare": -0.27, "fluc_ratio": -0.02, "high_price": 1152, "last_price": 1143.97, "low_price": 1142.69, "month": "09", "start_price": 1143.51, "total_price": 23572310, "volume": 49817, "volume_price": 282016, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.36, "per": 25.65}, {"date": "20170907", "market": "KOSDAQ", "name": "반도체", "compare": 26.6, "fluc_ratio": 2.33, "high_price": 1172.26, "last_price": 1170.57, "low_price": 1149.08, "month": "09", "start_price": 1149.37, "total_price": 24120498, "volume": 41291, "volume_price": 360120, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.42, "per": 26.25}, {"date": "20170908", "market": "KOSDAQ", "name": "반도체", "compare": -5.86, "fluc_ratio": -0.5, "high_price": 1175.84, "last_price": 1164.71, "low_price": 1163.71, "month": "09", "start_price": 1173.43, "total_price": 23999795, "volume": 54411, "volume_price": 379887, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.4, "per": 26.12}, {"date": "20170911", "market": "KOSDAQ", "name": "반도체", "compare": 7.34, "fluc_ratio": 0.63, "high_price": 1176.46, "last_price": 1172.05, "low_price": 1167.93, "month": "09", "start_price": 1170.37, "total_price": 24151934, "volume": 50604, "volume_price": 345272, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.42, "per": 26.29}, {"date": "20170912", "market": "KOSDAQ", "name": "반도체", "compare": 24.8, "fluc_ratio": 2.12, "high_price": 1201.11, "last_price": 1196.85, "low_price": 1180.99, "month": "09", "start_price": 1180.99, "total_price": 24665481, "volume": 85922, "volume_price": 470021, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.47, "per": 26.85}, {"date": "20170913", "market": "KOSDAQ", "name": "반도체", "compare": -0.79, "fluc_ratio": -0.07, "high_price": 1203.19, "last_price": 1196.06, "low_price": 1193.32, "month": "09", "start_price": 1201.82, "total_price": 24649626, "volume": 45597, "volume_price": 359560, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.47, "per": 26.83}, {"date": "20170914", "market": "KOSDAQ", "name": "반도체", "compare": 9.43, "fluc_ratio": 0.79, "high_price": 1205.49, "last_price": 1205.49, "low_price": 1193.19, "month": "09", "start_price": 1197.67, "total_price": 24845496, "volume": 44010, "volume_price": 358353, "year": "2017", "dividend_ratio": 0.58, "pbr": 2.49, "per": 27.05}, {"date": "20170915", "market": "KOSDAQ", "name": "반도체", "compare": -1.28, "fluc_ratio": -0.11, "high_price": 1206.1, "last_price": 1204.21, "low_price": 1195.05, "month": "09", "start_price": 1198.89, "total_price": 24826072, "volume": 39985, "volume_price": 318410, "year": "2017", "dividend_ratio": 0.58, "pbr": 2.48, "per": 27.23}, {"date": "20170918", "market": "KOSDAQ", "name": "반도체", "compare": 6.15, "fluc_ratio": 0.51, "high_price": 1211.47, "last_price": 1210.36, "low_price": 1203.06, "month": "09", "start_price": 1208.4, "total_price": 24953464, "volume": 39180, "volume_price": 320444, "year": "2017", "dividend_ratio": 0.58, "pbr": 2.49, "per": 27.37}, {"date": "20170919", "market": "KOSDAQ", "name": "반도체", "compare": -21.08, "fluc_ratio": -1.74, "high_price": 1210.6, "last_price": 1189.28, "low_price": 1180.31, "month": "09", "start_price": 1210.6, "total_price": 24519924, "volume": 42126, "volume_price": 429485, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.45, "per": 26.89}, {"date": "20170920", "market": "KOSDAQ", "name": "반도체", "compare": -24.54, "fluc_ratio": -2.06, "high_price": 1194.35, "last_price": 1164.74, "low_price": 1164.74, "month": "09", "start_price": 1191.97, "total_price": 24200178, "volume": 44261, "volume_price": 458944, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.4, "per": 26.34}, {"date": "20170921", "market": "KOSDAQ", "name": "반도체", "compare": -16.83, "fluc_ratio": -1.44, "high_price": 1171.15, "last_price": 1147.91, "low_price": 1139.74, "month": "09", "start_price": 1170.85, "total_price": 23850684, "volume": 48399, "volume_price": 384137, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.37, "per": 25.48}, {"date": "20170922", "market": "KOSDAQ", "name": "반도체", "compare": -13.16, "fluc_ratio": -1.15, "high_price": 1158.87, "last_price": 1134.75, "low_price": 1130.91, "month": "09", "start_price": 1146.08, "total_price": 23578239, "volume": 43965, "volume_price": 320789, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.34, "per": 25.19}, {"date": "20170925", "market": "KOSDAQ", "name": "반도체", "compare": -5.39, "fluc_ratio": -0.47, "high_price": 1148.14, "last_price": 1129.36, "low_price": 1121.3, "month": "09", "start_price": 1132.69, "total_price": 23467303, "volume": 45839, "volume_price": 311987, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.33, "per": 25.07}, {"date": "20170926", "market": "KOSDAQ", "name": "반도체", "compare": -6.5, "fluc_ratio": -0.58, "high_price": 1133.05, "last_price": 1122.86, "low_price": 1114.84, "month": "09", "start_price": 1121.81, "total_price": 23334496, "volume": 38901, "volume_price": 250718, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.32, "per": 24.92}, {"date": "20170927", "market": "KOSDAQ", "name": "반도체", "compare": 15.39, "fluc_ratio": 1.37, "high_price": 1144.04, "last_price": 1138.25, "low_price": 1122.68, "month": "09", "start_price": 1129.99, "total_price": 23653439, "volume": 40129, "volume_price": 254703, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.35, "per": 25.27}, {"date": "20170928", "market": "KOSDAQ", "name": "반도체", "compare": 9.84, "fluc_ratio": 0.86, "high_price": 1158.49, "last_price": 1148.09, "low_price": 1143.24, "month": "09", "start_price": 1148.39, "total_price": 23786220, "volume": 27437, "volume_price": 240052, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.37, "per": 25.49}, {"date": "20170929", "market": "KOSDAQ", "name": "반도체", "compare": 3.15, "fluc_ratio": 0.27, "high_price": 1153.68, "last_price": 1151.24, "low_price": 1145.07, "month": "09", "start_price": 1151.02, "total_price": 23847412, "volume": 25285, "volume_price": 189458, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.38, "per": 25.56}, {"date": "20171010", "market": "KOSDAQ", "name": "반도체", "compare": 8.33, "fluc_ratio": 0.72, "high_price": 1163.45, "last_price": 1159.57, "low_price": 1156.34, "month": "10", "start_price": 1160.4, "total_price": 24021852, "volume": 32205, "volume_price": 216871, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.4, "per": 25.75}, {"date": "20171011", "market": "KOSDAQ", "name": "반도체", "compare": 17.05, "fluc_ratio": 1.47, "high_price": 1176.62, "last_price": 1176.62, "low_price": 1160.61, "month": "10", "start_price": 1160.93, "total_price": 24375523, "volume": 25337, "volume_price": 237380, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.43, "per": 26.13}, {"date": "20171012", "market": "KOSDAQ", "name": "반도체", "compare": -7.42, "fluc_ratio": -0.63, "high_price": 1181.4, "last_price": 1169.2, "low_price": 1167.63, "month": "10", "start_price": 1181.4, "total_price": 24222433, "volume": 26315, "volume_price": 212787, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.42, "per": 25.96}, {"date": "20171013", "market": "KOSDAQ", "name": "반도체", "compare": -28.86, "fluc_ratio": -2.47, "high_price": 1174.28, "last_price": 1140.34, "low_price": 1134.67, "month": "10", "start_price": 1170.84, "total_price": 23623343, "volume": 36740, "volume_price": 340094, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.35, "per": 25.32}, {"date": "20171016", "market": "KOSDAQ", "name": "반도체", "compare": -37.58, "fluc_ratio": -3.3, "high_price": 1141.54, "last_price": 1102.76, "low_price": 1097.09, "month": "10", "start_price": 1140.82, "total_price": 22850669, "volume": 29991, "volume_price": 312284, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.28, "per": 24.48}, {"date": "20171017", "market": "KOSDAQ", "name": "반도체", "compare": 8.76, "fluc_ratio": 0.79, "high_price": 1126.36, "last_price": 1111.52, "low_price": 1107, "month": "10", "start_price": 1107, "total_price": 23049776, "volume": 21006, "volume_price": 204895, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.3, "per": 24.69}, {"date": "20171018", "market": "KOSDAQ", "name": "반도체", "compare": -8.49, "fluc_ratio": -0.76, "high_price": 1116.45, "last_price": 1103.03, "low_price": 1096.52, "month": "10", "start_price": 1114.77, "total_price": 22873000, "volume": 37077, "volume_price": 228614, "year": "2017", "dividend_ratio": 0.63, "pbr": 2.28, "per": 24.5}, {"date": "20171019", "market": "KOSDAQ", "name": "반도체", "compare": 26.34, "fluc_ratio": 2.39, "high_price": 1129.48, "last_price": 1129.37, "low_price": 1100.33, "month": "10", "start_price": 1105.16, "total_price": 23419744, "volume": 33860, "volume_price": 232581, "year": "2017", "dividend_ratio": 0.62, "pbr": 2.33, "per": 25.09}, {"date": "20171020", "market": "KOSDAQ", "name": "반도체", "compare": 6.17, "fluc_ratio": 0.55, "high_price": 1135.78, "last_price": 1135.54, "low_price": 1126.08, "month": "10", "start_price": 1130.74, "total_price": 23549114, "volume": 63134, "volume_price": 211310, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.35, "per": 25.23}, {"date": "20171023", "market": "KOSDAQ", "name": "반도체", "compare": 6.41, "fluc_ratio": 0.56, "high_price": 1143.49, "last_price": 1141.95, "low_price": 1136.14, "month": "10", "start_price": 1140.87, "total_price": 23684778, "volume": 31330, "volume_price": 192846, "year": "2017", "dividend_ratio": 0.61, "pbr": 2.36, "per": 25.37}, {"date": "20171024", "market": "KOSDAQ", "name": "반도체", "compare": 15.8, "fluc_ratio": 1.38, "high_price": 1158.74, "last_price": 1157.75, "low_price": 1142.1, "month": "10", "start_price": 1142.1, "total_price": 24017354, "volume": 32068, "volume_price": 232419, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.39, "per": 25.73}, {"date": "20171025", "market": "KOSDAQ", "name": "반도체", "compare": 23.63, "fluc_ratio": 2.04, "high_price": 1181.6, "last_price": 1181.38, "low_price": 1163.24, "month": "10", "start_price": 1166.25, "total_price": 24509999, "volume": 108240, "volume_price": 415114, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.44, "per": 26.25}, {"date": "20171026", "market": "KOSDAQ", "name": "반도체", "compare": -25.55, "fluc_ratio": -2.16, "high_price": 1181.49, "last_price": 1155.83, "low_price": 1155.57, "month": "10", "start_price": 1181.49, "total_price": 23977429, "volume": 41214, "volume_price": 308667, "year": "2017", "dividend_ratio": 0.6, "pbr": 2.39, "per": 25.68}, {"date": "20171027", "market": "KOSDAQ", "name": "반도체", "compare": 18.96, "fluc_ratio": 1.64, "high_price": 1174.79, "last_price": 1174.79, "low_price": 1158.34, "month": "10", "start_price": 1160.52, "total_price": 24334716, "volume": 29468, "volume_price": 232894, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.43, "per": 26.11}, {"date": "20171030", "market": "KOSDAQ", "name": "반도체", "compare": -0.15, "fluc_ratio": -0.01, "high_price": 1184.41, "last_price": 1174.64, "low_price": 1172.94, "month": "10", "start_price": 1181.18, "total_price": 24315448, "volume": 34927, "volume_price": 214100, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.43, "per": 26.12}, {"date": "20171031", "market": "KOSDAQ", "name": "반도체", "compare": 5.39, "fluc_ratio": 0.46, "high_price": 1181.37, "last_price": 1180.03, "low_price": 1171.23, "month": "10", "start_price": 1176.81, "total_price": 24425462, "volume": 56802, "volume_price": 292568, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.44, "per": 26.24}, {"date": "20171101", "market": "KOSDAQ", "name": "반도체", "compare": 4.25, "fluc_ratio": 0.36, "high_price": 1184.75, "last_price": 1184.28, "low_price": 1178.38, "month": "11", "start_price": 1182.09, "total_price": 24590783, "volume": 115458, "volume_price": 435675, "year": "2017", "dividend_ratio": 0.59, "pbr": 2.45, "per": 26.34}, {"date": "20171102", "market": "KOSDAQ", "name": "반도체", "compare": 5.97, "fluc_ratio": 0.5, "high_price": 1198.13, "last_price": 1190.25, "low_price": 1184.07, "month": "11", "start_price": 1186, "total_price": 24714186, "volume": 102802, "volume_price": 406942, "year": "2017", "dividend_ratio": 0.58, "pbr": 2.46, "per": 26.47}, {"date": "20171103", "market": "KOSDAQ", "name": "반도체", "compare": 0.68, "fluc_ratio": 0.06, "high_price": 1195.01, "last_price": 1190.93, "low_price": 1182.47, "month": "11", "start_price": 1193.16, "total_price": 24732169, "volume": 115328, "volume_price": 355831, "year": "2017", "dividend_ratio": 0.58, "pbr": 2.46, "per": 26.48}, {"date": "20171106", "market": "KOSDAQ", "name": "반도체", "compare": 5.94, "fluc_ratio": 0.5, "high_price": 1203.3, "last_price": 1196.87, "low_price": 1192, "month": "11", "start_price": 1192.91, "total_price": 24857211, "volume": 46067, "volume_price": 291268, "year": "2017", "dividend_ratio": 0.58, "pbr": 2.48, "per": 26.62}, {"date": "20171107", "market": "KOSDAQ", "name": "반도체", "compare": 4.77, "fluc_ratio": 0.4, "high_price": 1206.3, "last_price": 1201.64, "low_price": 1195.32, "month": "11", "start_price": 1200.35, "total_price": 24997711, "volume": 45705, "volume_price": 258856, "year": "2017", "dividend_ratio": 0.58, "pbr": 2.49, "per": 26.76}, {"date": "20171108", "market": "KOSDAQ", "name": "반도체", "compare": 7.13, "fluc_ratio": 0.59, "high_price": 1208.77, "last_price": 1208.77, "low_price": 1199.71, "month": "11", "start_price": 1203.95, "total_price": 25147422, "volume": 49894, "volume_price": 235611, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.5, "per": 26.92}, {"date": "20171109", "market": "KOSDAQ", "name": "반도체", "compare": 4.04, "fluc_ratio": 0.33, "high_price": 1215.79, "last_price": 1212.81, "low_price": 1197.23, "month": "11", "start_price": 1211.82, "total_price": 25232937, "volume": 41882, "volume_price": 245358, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.51, "per": 27.01}, {"date": "20171110", "market": "KOSDAQ", "name": "반도체", "compare": 33, "fluc_ratio": 2.72, "high_price": 1245.81, "last_price": 1245.81, "low_price": 1210.33, "month": "11", "start_price": 1212.49, "total_price": 25942287, "volume": 40257, "volume_price": 348046, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.58, "per": 27.75}, {"date": "20171113", "market": "KOSDAQ", "name": "반도체", "compare": 19.61, "fluc_ratio": 1.57, "high_price": 1266.41, "last_price": 1265.42, "low_price": 1245.67, "month": "11", "start_price": 1250.8, "total_price": 26350169, "volume": 49575, "volume_price": 387442, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.62, "per": 28.19}, {"date": "20171114", "market": "KOSDAQ", "name": "반도체", "compare": 30.9, "fluc_ratio": 2.44, "high_price": 1296.32, "last_price": 1296.32, "low_price": 1264.77, "month": "11", "start_price": 1267.18, "total_price": 26994302, "volume": 52015, "volume_price": 552363, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.69, "per": 28.89}, {"date": "20171115", "market": "KOSDAQ", "name": "반도체", "compare": 2.69, "fluc_ratio": 0.21, "high_price": 1312.55, "last_price": 1299.01, "low_price": 1288.57, "month": "11", "start_price": 1297.54, "total_price": 27051345, "volume": 59782, "volume_price": 572327, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.69, "per": 28.95}, {"date": "20171116", "market": "KOSDAQ", "name": "반도체", "compare": 11.2, "fluc_ratio": 0.86, "high_price": 1310.21, "last_price": 1310.21, "low_price": 1282.08, "month": "11", "start_price": 1299.89, "total_price": 27283940, "volume": 48236, "volume_price": 420150, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.72, "per": 29.21}, {"date": "20171117", "market": "KOSDAQ", "name": "반도체", "compare": -13.37, "fluc_ratio": -1.02, "high_price": 1309.13, "last_price": 1296.84, "low_price": 1290.79, "month": "11", "start_price": 1306.52, "total_price": 27097219, "volume": 42487, "volume_price": 373875, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.69, "per": 28.94}, {"date": "20171120", "market": "KOSDAQ", "name": "반도체", "compare": -0.66, "fluc_ratio": -0.05, "high_price": 1302.11, "last_price": 1296.18, "low_price": 1288.15, "month": "11", "start_price": 1298.16, "total_price": 27084021, "volume": 36226, "volume_price": 296682, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.69, "per": 28.92}, {"date": "20171121", "market": "KOSDAQ", "name": "반도체", "compare": 2.4, "fluc_ratio": 0.19, "high_price": 1307.79, "last_price": 1298.58, "low_price": 1285.49, "month": "11", "start_price": 1298.52, "total_price": 27137942, "volume": 63371, "volume_price": 373454, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.7, "per": 28.98}, {"date": "20171122", "market": "KOSDAQ", "name": "반도체", "compare": 22.87, "fluc_ratio": 1.76, "high_price": 1322.83, "last_price": 1321.45, "low_price": 1302.83, "month": "11", "start_price": 1304.36, "total_price": 27616939, "volume": 50318, "volume_price": 458910, "year": "2017", "dividend_ratio": 0.52, "pbr": 2.74, "per": 29.5}, {"date": "20171123", "market": "KOSDAQ", "name": "반도체", "compare": 1.68, "fluc_ratio": 0.13, "high_price": 1329.32, "last_price": 1323.13, "low_price": 1313.23, "month": "11", "start_price": 1326.32, "total_price": 27651612, "volume": 41906, "volume_price": 345157, "year": "2017", "dividend_ratio": 0.52, "pbr": 2.75, "per": 29.54}, {"date": "20171124", "market": "KOSDAQ", "name": "반도체", "compare": 13.86, "fluc_ratio": 1.05, "high_price": 1344.47, "last_price": 1336.99, "low_price": 1317.86, "month": "11", "start_price": 1323.35, "total_price": 27941718, "volume": 59745, "volume_price": 417600, "year": "2017", "dividend_ratio": 0.52, "pbr": 2.78, "per": 29.85}, {"date": "20171127", "market": "KOSDAQ", "name": "반도체", "compare": -17.97, "fluc_ratio": -1.34, "high_price": 1352.58, "last_price": 1319.02, "low_price": 1308.01, "month": "11", "start_price": 1350, "total_price": 27564632, "volume": 92598, "volume_price": 482551, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.74, "per": 29.45}, {"date": "20171128", "market": "KOSDAQ", "name": "반도체", "compare": -37.05, "fluc_ratio": -2.81, "high_price": 1319.57, "last_price": 1281.97, "low_price": 1281.48, "month": "11", "start_price": 1319.5, "total_price": 26791221, "volume": 61868, "volume_price": 395220, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.66, "per": 28.62}, {"date": "20171129", "market": "KOSDAQ", "name": "반도체", "compare": 13.46, "fluc_ratio": 1.05, "high_price": 1300.33, "last_price": 1295.43, "low_price": 1281.61, "month": "11", "start_price": 1283.16, "total_price": 27073660, "volume": 51615, "volume_price": 337405, "year": "2017", "dividend_ratio": 0.53, "pbr": 2.69, "per": 28.93}, {"date": "20171130", "market": "KOSDAQ", "name": "반도체", "compare": -46.73, "fluc_ratio": -3.61, "high_price": 1273.95, "last_price": 1248.7, "low_price": 1246.82, "month": "11", "start_price": 1271.77, "total_price": 26097806, "volume": 49401, "volume_price": 438894, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.59, "per": 27.87}, {"date": "20171201", "market": "KOSDAQ", "name": "반도체", "compare": 13.44, "fluc_ratio": 1.08, "high_price": 1267.93, "last_price": 1262.14, "low_price": 1248.83, "month": "12", "start_price": 1259.83, "total_price": 26401334, "volume": 40088, "volume_price": 308917, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.48, "per": 22.68}, {"date": "20171204", "market": "KOSDAQ", "name": "반도체", "compare": -12.08, "fluc_ratio": -0.96, "high_price": 1268.41, "last_price": 1250.06, "low_price": 1229.63, "month": "12", "start_price": 1266.81, "total_price": 26149328, "volume": 46325, "volume_price": 337542, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.46, "per": 22.46}, {"date": "20171205", "market": "KOSDAQ", "name": "반도체", "compare": -7.58, "fluc_ratio": -0.61, "high_price": 1254.26, "last_price": 1242.48, "low_price": 1232.21, "month": "12", "start_price": 1242.84, "total_price": 25990230, "volume": 42521, "volume_price": 266772, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.44, "per": 22.32}, {"date": "20171206", "market": "KOSDAQ", "name": "반도체", "compare": -12.93, "fluc_ratio": -1.04, "high_price": 1257.92, "last_price": 1229.55, "low_price": 1229.37, "month": "12", "start_price": 1245.63, "total_price": 26097506, "volume": 55737, "volume_price": 446209, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.42, "per": 22.09}, {"date": "20171207", "market": "KOSDAQ", "name": "반도체", "compare": -9.42, "fluc_ratio": -0.77, "high_price": 1238.32, "last_price": 1220.13, "low_price": 1200.5, "month": "12", "start_price": 1236.21, "total_price": 25898029, "volume": 51968, "volume_price": 322983, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.43, "per": 22.19}, {"date": "20171208", "market": "KOSDAQ", "name": "반도체", "compare": -9.96, "fluc_ratio": -0.82, "high_price": 1233.45, "last_price": 1210.17, "low_price": 1207.96, "month": "12", "start_price": 1227.99, "total_price": 25690261, "volume": 75881, "volume_price": 345644, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.41, "per": 22}, {"date": "20171211", "market": "KOSDAQ", "name": "반도체", "compare": 29.73, "fluc_ratio": 2.46, "high_price": 1239.9, "last_price": 1239.9, "low_price": 1204.76, "month": "12", "start_price": 1215.74, "total_price": 26319871, "volume": 44529, "volume_price": 270461, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.47, "per": 22.55}, {"date": "20171212", "market": "KOSDAQ", "name": "반도체", "compare": -15.49, "fluc_ratio": -1.25, "high_price": 1243.02, "last_price": 1224.41, "low_price": 1220.5, "month": "12", "start_price": 1242.41, "total_price": 25992160, "volume": 57984, "volume_price": 248634, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.44, "per": 22.27}, {"date": "20171213", "market": "KOSDAQ", "name": "반도체", "compare": 14.33, "fluc_ratio": 1.17, "high_price": 1245.29, "last_price": 1238.74, "low_price": 1226.3, "month": "12", "start_price": 1226.87, "total_price": 26296471, "volume": 76836, "volume_price": 331709, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.47, "per": 22.53}, {"date": "20171214", "market": "KOSDAQ", "name": "반도체", "compare": 4.08, "fluc_ratio": 0.33, "high_price": 1244.41, "last_price": 1242.82, "low_price": 1234.76, "month": "12", "start_price": 1240.33, "total_price": 26385878, "volume": 45622, "volume_price": 343591, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.47, "per": 22.43}, {"date": "20171215", "market": "KOSDAQ", "name": "반도체", "compare": -1.64, "fluc_ratio": -0.13, "high_price": 1244.52, "last_price": 1241.18, "low_price": 1227.23, "month": "12", "start_price": 1244.33, "total_price": 26356846, "volume": 53699, "volume_price": 279649, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.47, "per": 22.41}, {"date": "20171218", "market": "KOSDAQ", "name": "반도체", "compare": -14.64, "fluc_ratio": -1.18, "high_price": 1243.81, "last_price": 1226.54, "low_price": 1226.54, "month": "12", "start_price": 1242.42, "total_price": 26043163, "volume": 48012, "volume_price": 242858, "year": "2017", "dividend_ratio": 0.56, "pbr": 2.44, "per": 22.14}, {"date": "20171219", "market": "KOSDAQ", "name": "반도체", "compare": 12.7, "fluc_ratio": 1.04, "high_price": 1240.64, "last_price": 1239.24, "low_price": 1225.16, "month": "12", "start_price": 1232.3, "total_price": 26317408, "volume": 67784, "volume_price": 407180, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.46, "per": 22.37}, {"date": "20171220", "market": "KOSDAQ", "name": "반도체", "compare": -9.27, "fluc_ratio": -0.75, "high_price": 1243.48, "last_price": 1229.97, "low_price": 1229.69, "month": "12", "start_price": 1243.39, "total_price": 26243527, "volume": 75180, "volume_price": 516900, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.44, "per": 22.2}, {"date": "20171221", "market": "KOSDAQ", "name": "반도체", "compare": -39.95, "fluc_ratio": -3.25, "high_price": 1229.67, "last_price": 1190.02, "low_price": 1189.68, "month": "12", "start_price": 1228.03, "total_price": 25392632, "volume": 44509, "volume_price": 320380, "year": "2017", "dividend_ratio": 0.57, "pbr": 2.37, "per": 21.48}, {"date": "20171222", "market": "KOSDAQ", "name": "반도체", "compare": 42.73, "fluc_ratio": 3.59, "high_price": 1232.79, "last_price": 1232.75, "low_price": 1188.17, "month": "12", "start_price": 1190.94, "total_price": 26335629, "volume": 68664, "volume_price": 398340, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.45, "per": 22.24}, {"date": "20171226", "market": "KOSDAQ", "name": "반도체", "compare": -0.99, "fluc_ratio": -0.08, "high_price": 1244.72, "last_price": 1231.76, "low_price": 1228.73, "month": "12", "start_price": 1234.63, "total_price": 26324367, "volume": 49511, "volume_price": 343119, "year": "2017", "dividend_ratio": 0.55, "pbr": 2.45, "per": 22.24}, {"date": "20171227", "market": "KOSDAQ", "name": "반도체", "compare": 16.52, "fluc_ratio": 1.34, "high_price": 1248.28, "last_price": 1248.28, "low_price": 1232.52, "month": "12", "start_price": 1234.94, "total_price": 26635074, "volume": 47352, "volume_price": 341664, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.48, "per": 22.54}, {"date": "20171228", "market": "KOSDAQ", "name": "반도체", "compare": 12.19, "fluc_ratio": 0.98, "high_price": 1260.82, "last_price": 1260.47, "low_price": 1242.54, "month": "12", "start_price": 1248.54, "total_price": 26895290, "volume": 54331, "volume_price": 298797, "year": "2017", "dividend_ratio": 0.54, "pbr": 2.51, "per": 22.76}, {"date": "20180102", "market": "KOSDAQ", "name": "반도체", "compare": -12.17, "fluc_ratio": -0.97, "high_price": 1263.69, "last_price": 1248.3, "low_price": 1246.13, "month": "01", "start_price": 1263.69, "total_price": 26637954, "volume": 36019, "volume_price": 272193, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.48, "per": 22.52}, {"date": "20180103", "market": "KOSDAQ", "name": "반도체", "compare": 5.31, "fluc_ratio": 0.43, "high_price": 1261.27, "last_price": 1253.61, "low_price": 1246.53, "month": "01", "start_price": 1257.74, "total_price": 26751220, "volume": 52440, "volume_price": 383241, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.49, "per": 22.61}, {"date": "20180104", "market": "KOSDAQ", "name": "반도체", "compare": -21.85, "fluc_ratio": -1.74, "high_price": 1261.2, "last_price": 1231.76, "low_price": 1228.51, "month": "01", "start_price": 1260.79, "total_price": 26284600, "volume": 87428, "volume_price": 450289, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.45, "per": 22.21}, {"date": "20180105", "market": "KOSDAQ", "name": "반도체", "compare": 10.88, "fluc_ratio": 0.88, "high_price": 1248.73, "last_price": 1242.64, "low_price": 1236.91, "month": "01", "start_price": 1237.57, "total_price": 26516372, "volume": 78192, "volume_price": 402011, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.47, "per": 22.4}, {"date": "20180108", "market": "KOSDAQ", "name": "반도체", "compare": -34.55, "fluc_ratio": -2.78, "high_price": 1241.02, "last_price": 1208.09, "low_price": 1200.17, "month": "01", "start_price": 1241.02, "total_price": 25785784, "volume": 116165, "volume_price": 600794, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.4, "per": 21.77}, {"date": "20180109", "market": "KOSDAQ", "name": "반도체", "compare": -1.69, "fluc_ratio": -0.14, "high_price": 1218.84, "last_price": 1206.4, "low_price": 1201.9, "month": "01", "start_price": 1210.76, "total_price": 25750052, "volume": 59622, "volume_price": 395377, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.4, "per": 21.74}, {"date": "20180110", "market": "KOSDAQ", "name": "반도체", "compare": -11.49, "fluc_ratio": -0.95, "high_price": 1212.12, "last_price": 1194.91, "low_price": 1182.5, "month": "01", "start_price": 1210.52, "total_price": 25507053, "volume": 56046, "volume_price": 391765, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.37, "per": 21.54}, {"date": "20180111", "market": "KOSDAQ", "name": "반도체", "compare": 25.14, "fluc_ratio": 2.1, "high_price": 1221.84, "last_price": 1220.05, "low_price": 1195.22, "month": "01", "start_price": 1196.4, "total_price": 26044136, "volume": 116401, "volume_price": 583866, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.42, "per": 22}, {"date": "20180112", "market": "KOSDAQ", "name": "반도체", "compare": -17.05, "fluc_ratio": -1.4, "high_price": 1220.64, "last_price": 1203, "low_price": 1182.32, "month": "01", "start_price": 1220.04, "total_price": 25693493, "volume": 65478, "volume_price": 442647, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.39, "per": 21.69}, {"date": "20180115", "market": "KOSDAQ", "name": "반도체", "compare": -8.92, "fluc_ratio": -0.74, "high_price": 1200.12, "last_price": 1194.08, "low_price": 1187.73, "month": "01", "start_price": 1199.63, "total_price": 25504602, "volume": 52934, "volume_price": 343116, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.37, "per": 21.52}, {"date": "20180116", "market": "KOSDAQ", "name": "반도체", "compare": 39.03, "fluc_ratio": 3.27, "high_price": 1233.11, "last_price": 1233.11, "low_price": 1191.5, "month": "01", "start_price": 1194.69, "total_price": 26341152, "volume": 44393, "volume_price": 389233, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.45, "per": 22.23}, {"date": "20180117", "market": "KOSDAQ", "name": "반도체", "compare": 8.27, "fluc_ratio": 0.67, "high_price": 1241.74, "last_price": 1241.38, "low_price": 1227.44, "month": "01", "start_price": 1235.65, "total_price": 26518456, "volume": 48056, "volume_price": 357605, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.47, "per": 22.39}, {"date": "20180118", "market": "KOSDAQ", "name": "반도체", "compare": 12.5, "fluc_ratio": 1.01, "high_price": 1266.77, "last_price": 1253.88, "low_price": 1249.39, "month": "01", "start_price": 1257.82, "total_price": 26803830, "volume": 62795, "volume_price": 426680, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.49, "per": 22.62}, {"date": "20180119", "market": "KOSDAQ", "name": "반도체", "compare": -11.59, "fluc_ratio": -0.92, "high_price": 1263.2, "last_price": 1242.29, "low_price": 1234.99, "month": "01", "start_price": 1260.57, "total_price": 26570526, "volume": 43449, "volume_price": 311266, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.47, "per": 22.42}, {"date": "20180122", "market": "KOSDAQ", "name": "반도체", "compare": -32.65, "fluc_ratio": -2.63, "high_price": 1245.85, "last_price": 1209.64, "low_price": 1206.33, "month": "01", "start_price": 1245.85, "total_price": 25871938, "volume": 62839, "volume_price": 422675, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.4, "per": 21.81}, {"date": "20180123", "market": "KOSDAQ", "name": "반도체", "compare": 8.83, "fluc_ratio": 0.73, "high_price": 1218.78, "last_price": 1218.47, "low_price": 1207.51, "month": "01", "start_price": 1215.95, "total_price": 26062411, "volume": 51810, "volume_price": 346354, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.42, "per": 21.98}, {"date": "20180124", "market": "KOSDAQ", "name": "반도체", "compare": 2.5, "fluc_ratio": 0.21, "high_price": 1225.06, "last_price": 1220.97, "low_price": 1215.2, "month": "01", "start_price": 1218.85, "total_price": 26116850, "volume": 37563, "volume_price": 274757, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.43, "per": 22.01}, {"date": "20180125", "market": "KOSDAQ", "name": "반도체", "compare": 21.61, "fluc_ratio": 1.77, "high_price": 1243.28, "last_price": 1242.58, "low_price": 1217.94, "month": "01", "start_price": 1219.81, "total_price": 26657109, "volume": 64386, "volume_price": 515760, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.47, "per": 22.41}, {"date": "20180126", "market": "KOSDAQ", "name": "반도체", "compare": 7.21, "fluc_ratio": 0.58, "high_price": 1251.66, "last_price": 1249.79, "low_price": 1241.41, "month": "01", "start_price": 1248.32, "total_price": 26811931, "volume": 75669, "volume_price": 502577, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.49, "per": 22.5}, {"date": "20180129", "market": "KOSDAQ", "name": "반도체", "compare": 6.36, "fluc_ratio": 0.51, "high_price": 1267.01, "last_price": 1256.15, "low_price": 1251.58, "month": "01", "start_price": 1259.61, "total_price": 26971557, "volume": 123332, "volume_price": 701409, "year": "2018", "dividend_ratio": 0.54, "pbr": 2.5, "per": 22.62}, {"date": "20180130", "market": "KOSDAQ", "name": "반도체", "compare": -25.24, "fluc_ratio": -2.01, "high_price": 1249.36, "last_price": 1230.91, "low_price": 1230.41, "month": "01", "start_price": 1249.14, "total_price": 26429728, "volume": 75949, "volume_price": 500693, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.45, "per": 22.17}, {"date": "20180131", "market": "KOSDAQ", "name": "반도체", "compare": -6.05, "fluc_ratio": -0.49, "high_price": 1237.26, "last_price": 1224.86, "low_price": 1217.71, "month": "01", "start_price": 1221.91, "total_price": 26301190, "volume": 87380, "volume_price": 558717, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.44, "per": 22.07}, {"date": "20180201", "market": "KOSDAQ", "name": "반도체", "compare": 16.42, "fluc_ratio": 1.34, "high_price": 1241.96, "last_price": 1241.28, "low_price": 1227.95, "month": "02", "start_price": 1229.6, "total_price": 26654925, "volume": 75638, "volume_price": 433840, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.47, "per": 22.37}, {"date": "20180202", "market": "KOSDAQ", "name": "반도체", "compare": -21.34, "fluc_ratio": -1.72, "high_price": 1240.5, "last_price": 1219.94, "low_price": 1208.95, "month": "02", "start_price": 1239.78, "total_price": 26196467, "volume": 49474, "volume_price": 401407, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.43, "per": 21.99}, {"date": "20180205", "market": "KOSDAQ", "name": "반도체", "compare": -49, "fluc_ratio": -4.02, "high_price": 1197.17, "last_price": 1170.94, "low_price": 1170.94, "month": "02", "start_price": 1190.78, "total_price": 25118170, "volume": 44587, "volume_price": 334858, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.34, "per": 21.15}, {"date": "20180206", "market": "KOSDAQ", "name": "반도체", "compare": 13.85, "fluc_ratio": 1.18, "high_price": 1185.53, "last_price": 1184.79, "low_price": 1107.73, "month": "02", "start_price": 1119.61, "total_price": 25411860, "volume": 56358, "volume_price": 476428, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.37, "per": 21.4}, {"date": "20180207", "market": "KOSDAQ", "name": "반도체", "compare": -10.62, "fluc_ratio": -0.9, "high_price": 1216.64, "last_price": 1174.17, "low_price": 1174.17, "month": "02", "start_price": 1208.74, "total_price": 25195087, "volume": 49722, "volume_price": 535104, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.35, "per": 21.21}, {"date": "20180208", "market": "KOSDAQ", "name": "반도체", "compare": 29.68, "fluc_ratio": 2.53, "high_price": 1213.23, "last_price": 1203.85, "low_price": 1182.68, "month": "02", "start_price": 1182.68, "total_price": 25716638, "volume": 57022, "volume_price": 478336, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.4, "per": 21.71}, {"date": "20180209", "market": "KOSDAQ", "name": "반도체", "compare": -22.13, "fluc_ratio": -1.84, "high_price": 1193.27, "last_price": 1181.72, "low_price": 1166.94, "month": "02", "start_price": 1166.94, "total_price": 25244917, "volume": 42858, "volume_price": 325797, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.35, "per": 21.25}, {"date": "20180212", "market": "KOSDAQ", "name": "반도체", "compare": 14.79, "fluc_ratio": 1.25, "high_price": 1211.12, "last_price": 1196.51, "low_price": 1188.82, "month": "02", "start_price": 1194.7, "total_price": 25563331, "volume": 54106, "volume_price": 464036, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.37, "per": 21.45}, {"date": "20180213", "market": "KOSDAQ", "name": "반도체", "compare": -15, "fluc_ratio": -1.25, "high_price": 1211.14, "last_price": 1181.51, "low_price": 1181.51, "month": "02", "start_price": 1208.89, "total_price": 25246527, "volume": 51807, "volume_price": 449805, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.34, "per": 21.18}, {"date": "20180214", "market": "KOSDAQ", "name": "반도체", "compare": 38.4, "fluc_ratio": 3.25, "high_price": 1219.91, "last_price": 1219.91, "low_price": 1183.9, "month": "02", "start_price": 1187.98, "total_price": 26067966, "volume": 46190, "volume_price": 535338, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.41, "per": 21.84}, {"date": "20180219", "market": "KOSDAQ", "name": "반도체", "compare": 21.96, "fluc_ratio": 1.8, "high_price": 1241.87, "last_price": 1241.87, "low_price": 1226.75, "month": "02", "start_price": 1231.18, "total_price": 26536086, "volume": 40237, "volume_price": 415495, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.45, "per": 22.19}, {"date": "20180220", "market": "KOSDAQ", "name": "반도체", "compare": -20.03, "fluc_ratio": -1.61, "high_price": 1244.83, "last_price": 1221.84, "low_price": 1219.01, "month": "02", "start_price": 1238.35, "total_price": 26102220, "volume": 58058, "volume_price": 429443, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.41, "per": 21.82}, {"date": "20180221", "market": "KOSDAQ", "name": "반도체", "compare": 14.86, "fluc_ratio": 1.22, "high_price": 1247, "last_price": 1236.7, "low_price": 1224.75, "month": "02", "start_price": 1227.96, "total_price": 26420997, "volume": 53849, "volume_price": 570290, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.45, "per": 22.17}, {"date": "20180222", "market": "KOSDAQ", "name": "반도체", "compare": -10, "fluc_ratio": -0.81, "high_price": 1235.88, "last_price": 1226.7, "low_price": 1217.59, "month": "02", "start_price": 1230.67, "total_price": 26199730, "volume": 46685, "volume_price": 416284, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.43, "per": 22}, {"date": "20180223", "market": "KOSDAQ", "name": "반도체", "compare": -1.04, "fluc_ratio": -0.08, "high_price": 1230.5, "last_price": 1225.66, "low_price": 1219.45, "month": "02", "start_price": 1229.48, "total_price": 26178158, "volume": 43192, "volume_price": 439823, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.43, "per": 22}, {"date": "20180226", "market": "KOSDAQ", "name": "반도체", "compare": -5.36, "fluc_ratio": -0.44, "high_price": 1231.75, "last_price": 1220.3, "low_price": 1213.92, "month": "02", "start_price": 1231.54, "total_price": 26065490, "volume": 38997, "volume_price": 337382, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.42, "per": 21.89}, {"date": "20180227", "market": "KOSDAQ", "name": "반도체", "compare": -5.03, "fluc_ratio": -0.41, "high_price": 1233.14, "last_price": 1215.27, "low_price": 1215.27, "month": "02", "start_price": 1231.16, "total_price": 25956566, "volume": 35492, "volume_price": 319183, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.41, "per": 21.81}, {"date": "20180228", "market": "KOSDAQ", "name": "반도체", "compare": -18.16, "fluc_ratio": -1.49, "high_price": 1212.28, "last_price": 1197.11, "low_price": 1189.39, "month": "02", "start_price": 1208.33, "total_price": 25569863, "volume": 38970, "volume_price": 360769, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.38, "per": 21.5}, {"date": "20180302", "market": "KOSDAQ", "name": "반도체", "compare": -5.97, "fluc_ratio": -0.5, "high_price": 1191.14, "last_price": 1191.14, "low_price": 1175.96, "month": "03", "start_price": 1181.35, "total_price": 25447816, "volume": 36744, "volume_price": 285252, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.36, "per": 21.36}, {"date": "20180305", "market": "KOSDAQ", "name": "반도체", "compare": -29.62, "fluc_ratio": -2.49, "high_price": 1189.9, "last_price": 1161.52, "low_price": 1161.52, "month": "03", "start_price": 1189.78, "total_price": 24822520, "volume": 31270, "volume_price": 226258, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.3, "per": 20.83}, {"date": "20180306", "market": "KOSDAQ", "name": "반도체", "compare": 26.16, "fluc_ratio": 2.25, "high_price": 1187.73, "last_price": 1187.68, "low_price": 1173.41, "month": "03", "start_price": 1173.41, "total_price": 25378858, "volume": 32360, "volume_price": 287097, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.35, "per": 21.29}, {"date": "20180307", "market": "KOSDAQ", "name": "반도체", "compare": -22.54, "fluc_ratio": -1.9, "high_price": 1193.42, "last_price": 1165.14, "low_price": 1164.84, "month": "03", "start_price": 1190.61, "total_price": 25020635, "volume": 37377, "volume_price": 271024, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.31, "per": 20.91}, {"date": "20180308", "market": "KOSDAQ", "name": "반도체", "compare": 9.15, "fluc_ratio": 0.79, "high_price": 1180.2, "last_price": 1174.29, "low_price": 1169.74, "month": "03", "start_price": 1174.34, "total_price": 25217637, "volume": 44191, "volume_price": 257291, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.33, "per": 21.04}, {"date": "20180309", "market": "KOSDAQ", "name": "반도체", "compare": 21.33, "fluc_ratio": 1.82, "high_price": 1202.93, "last_price": 1195.62, "low_price": 1180.9, "month": "03", "start_price": 1180.9, "total_price": 25676211, "volume": 39410, "volume_price": 338105, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.38, "per": 21.42}, {"date": "20180312", "market": "KOSDAQ", "name": "반도체", "compare": 20, "fluc_ratio": 1.67, "high_price": 1215.84, "last_price": 1215.62, "low_price": 1205.86, "month": "03", "start_price": 1210.22, "total_price": 26104338, "volume": 69304, "volume_price": 319570, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.42, "per": 21.78}, {"date": "20180313", "market": "KOSDAQ", "name": "반도체", "compare": 17.68, "fluc_ratio": 1.45, "high_price": 1233.39, "last_price": 1233.3, "low_price": 1214.38, "month": "03", "start_price": 1219.19, "total_price": 26487716, "volume": 70294, "volume_price": 415042, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.45, "per": 22.09}, {"date": "20180314", "market": "KOSDAQ", "name": "반도체", "compare": -6.35, "fluc_ratio": -0.51, "high_price": 1229.86, "last_price": 1226.95, "low_price": 1224.09, "month": "03", "start_price": 1226.13, "total_price": 26352982, "volume": 71720, "volume_price": 339657, "year": "2018", "dividend_ratio": 0.55, "pbr": 2.44, "per": 21.98}, {"date": "20180315", "market": "KOSDAQ", "name": "반도체", "compare": -6.5, "fluc_ratio": -0.53, "high_price": 1224.77, "last_price": 1220.45, "low_price": 1214.45, "month": "03", "start_price": 1224.5, "total_price": 26222639, "volume": 108309, "volume_price": 353505, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.43, "per": 21.87}, {"date": "20180316", "market": "KOSDAQ", "name": "반도체", "compare": -4.36, "fluc_ratio": -0.36, "high_price": 1222.67, "last_price": 1216.09, "low_price": 1210.17, "month": "03", "start_price": 1222.51, "total_price": 26131043, "volume": 55663, "volume_price": 292978, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.42, "per": 21.8}, {"date": "20180319", "market": "KOSDAQ", "name": "반도체", "compare": -8.94, "fluc_ratio": -0.74, "high_price": 1219.09, "last_price": 1207.15, "low_price": 1207.15, "month": "03", "start_price": 1218.77, "total_price": 25939882, "volume": 70629, "volume_price": 297951, "year": "2018", "dividend_ratio": 0.56, "pbr": 2.4, "per": 21.66}, {"date": "20180320", "market": "KOSDAQ", "name": "반도체", "compare": -8.52, "fluc_ratio": -0.71, "high_price": 1204.26, "last_price": 1198.63, "low_price": 1188.79, "month": "03", "start_price": 1200.99, "total_price": 25757728, "volume": 47334, "volume_price": 278109, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.38, "per": 21.5}, {"date": "20180321", "market": "KOSDAQ", "name": "반도체", "compare": -9.19, "fluc_ratio": -0.77, "high_price": 1203.36, "last_price": 1189.44, "low_price": 1188.73, "month": "03", "start_price": 1200.27, "total_price": 25562351, "volume": 58228, "volume_price": 334878, "year": "2018", "dividend_ratio": 0.57, "pbr": 2.36, "per": 21.31}, {"date": "20180322", "market": "KOSDAQ", "name": "반도체", "compare": -12.47, "fluc_ratio": -1.05, "high_price": 1198.4, "last_price": 1176.97, "low_price": 1175.69, "month": "03", "start_price": 1193.91, "total_price": 25292800, "volume": 70677, "volume_price": 337274, "year": "2018", "dividend_ratio": 0.58, "pbr": 2.34, "per": 20.86}, {"date": "20180323", "market": "KOSDAQ", "name": "반도체", "compare": -60.48, "fluc_ratio": -5.14, "high_price": 1160.43, "last_price": 1116.49, "low_price": 1116.49, "month": "03", "start_price": 1151.5, "total_price": 23993752, "volume": 70268, "volume_price": 366941, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.22, "per": 19.8}, {"date": "20180326", "market": "KOSDAQ", "name": "반도체", "compare": 19.75, "fluc_ratio": 1.77, "high_price": 1136.28, "last_price": 1136.24, "low_price": 1102.06, "month": "03", "start_price": 1114.89, "total_price": 24389370, "volume": 54100, "volume_price": 264008, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.26, "per": 20.15}, {"date": "20180327", "market": "KOSDAQ", "name": "반도체", "compare": 0.23, "fluc_ratio": 0.02, "high_price": 1147.44, "last_price": 1136.47, "low_price": 1129.31, "month": "03", "start_price": 1145.66, "total_price": 24385244, "volume": 71359, "volume_price": 317273, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.26, "per": 20.14}, {"date": "20180328", "market": "KOSDAQ", "name": "반도체", "compare": -17.38, "fluc_ratio": -1.53, "high_price": 1131.93, "last_price": 1119.09, "low_price": 1111.69, "month": "03", "start_price": 1124.65, "total_price": 24013180, "volume": 60719, "volume_price": 255738, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.23, "per": 19.83}, {"date": "20180329", "market": "KOSDAQ", "name": "반도체", "compare": 13.01, "fluc_ratio": 1.16, "high_price": 1132.1, "last_price": 1132.1, "low_price": 1117.38, "month": "03", "start_price": 1122.26, "total_price": 24294199, "volume": 82247, "volume_price": 276536, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.25, "per": 20.05}, {"date": "20180330", "market": "KOSDAQ", "name": "반도체", "compare": 1.91, "fluc_ratio": 0.17, "high_price": 1134.83, "last_price": 1134.01, "low_price": 1129.14, "month": "03", "start_price": 1134.22, "total_price": 24343274, "volume": 77553, "volume_price": 334177, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.26, "per": 20.09}, {"date": "20180402", "market": "KOSDAQ", "name": "반도체", "compare": -25.6, "fluc_ratio": -2.26, "high_price": 1136.67, "last_price": 1108.41, "low_price": 1106.83, "month": "04", "start_price": 1136.67, "total_price": 23794561, "volume": 103119, "volume_price": 370468, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.21, "per": 19.66}, {"date": "20180403", "market": "KOSDAQ", "name": "반도체", "compare": -13.99, "fluc_ratio": -1.26, "high_price": 1095.84, "last_price": 1094.42, "low_price": 1088.33, "month": "04", "start_price": 1095.84, "total_price": 23495854, "volume": 147661, "volume_price": 443126, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.18, "per": 19.41}, {"date": "20180404", "market": "KOSDAQ", "name": "반도체", "compare": -22.2, "fluc_ratio": -2.03, "high_price": 1099.25, "last_price": 1072.22, "low_price": 1070.61, "month": "04", "start_price": 1099.25, "total_price": 23018863, "volume": 95432, "volume_price": 371285, "year": "2018", "dividend_ratio": 0.64, "pbr": 2.13, "per": 18.99}, {"date": "20180405", "market": "KOSDAQ", "name": "반도체", "compare": 21.55, "fluc_ratio": 2.01, "high_price": 1095.3, "last_price": 1093.77, "low_price": 1082.6, "month": "04", "start_price": 1082.6, "total_price": 23480639, "volume": 113851, "volume_price": 354285, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.18, "per": 19.4}, {"date": "20180406", "market": "KOSDAQ", "name": "반도체", "compare": -8.72, "fluc_ratio": -0.8, "high_price": 1090.61, "last_price": 1085.05, "low_price": 1080.33, "month": "04", "start_price": 1087.19, "total_price": 23312928, "volume": 105932, "volume_price": 318907, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.16, "per": 19.24}, {"date": "20180409", "market": "KOSDAQ", "name": "반도체", "compare": 3.5, "fluc_ratio": 0.32, "high_price": 1091.67, "last_price": 1088.55, "low_price": 1081.4, "month": "04", "start_price": 1082.18, "total_price": 23388973, "volume": 121649, "volume_price": 316398, "year": "2018", "dividend_ratio": 0.63, "pbr": 2.17, "per": 19.3}, {"date": "20180410", "market": "KOSDAQ", "name": "반도체", "compare": 4.07, "fluc_ratio": 0.37, "high_price": 1092.62, "last_price": 1092.62, "low_price": 1074.58, "month": "04", "start_price": 1087.73, "total_price": 23514795, "volume": 119243, "volume_price": 376667, "year": "2018", "dividend_ratio": 0.62, "pbr": 2.17, "per": 19.36}, {"date": "20180411", "market": "KOSDAQ", "name": "반도체", "compare": 26.72, "fluc_ratio": 2.45, "high_price": 1119.73, "last_price": 1119.34, "low_price": 1099.68, "month": "04", "start_price": 1100.73, "total_price": 24086769, "volume": 114828, "volume_price": 410737, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.23, "per": 19.85}, {"date": "20180412", "market": "KOSDAQ", "name": "반도체", "compare": 28.48, "fluc_ratio": 2.54, "high_price": 1147.88, "last_price": 1147.82, "low_price": 1119.56, "month": "04", "start_price": 1120.09, "total_price": 24701283, "volume": 94407, "volume_price": 484653, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.29, "per": 20.36}, {"date": "20180413", "market": "KOSDAQ", "name": "반도체", "compare": 7.32, "fluc_ratio": 0.64, "high_price": 1159.23, "last_price": 1155.14, "low_price": 1148.85, "month": "04", "start_price": 1156.25, "total_price": 24870548, "volume": 48453, "volume_price": 445020, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.3, "per": 20.44}, {"date": "20180416", "market": "KOSDAQ", "name": "반도체", "compare": 7.79, "fluc_ratio": 0.67, "high_price": 1162.93, "last_price": 1162.93, "low_price": 1145.39, "month": "04", "start_price": 1154.56, "total_price": 25048379, "volume": 74499, "volume_price": 487811, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.31, "per": 20.58}, {"date": "20180417", "market": "KOSDAQ", "name": "반도체", "compare": -4.02, "fluc_ratio": -0.35, "high_price": 1166.33, "last_price": 1158.91, "low_price": 1154.95, "month": "04", "start_price": 1166.14, "total_price": 25046824, "volume": 103890, "volume_price": 435418, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.31, "per": 20.57}, {"date": "20180418", "market": "KOSDAQ", "name": "반도체", "compare": -9.26, "fluc_ratio": -0.8, "high_price": 1165.19, "last_price": 1149.65, "low_price": 1147.06, "month": "04", "start_price": 1165.19, "total_price": 24875027, "volume": 112503, "volume_price": 553970, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.3, "per": 20.48}, {"date": "20180419", "market": "KOSDAQ", "name": "반도체", "compare": -0.26, "fluc_ratio": -0.02, "high_price": 1157.35, "last_price": 1149.39, "low_price": 1144.67, "month": "04", "start_price": 1151.77, "total_price": 24874726, "volume": 79658, "volume_price": 376310, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.3, "per": 20.5}, {"date": "20180420", "market": "KOSDAQ", "name": "반도체", "compare": -2.21, "fluc_ratio": -0.19, "high_price": 1149.81, "last_price": 1147.18, "low_price": 1139.42, "month": "04", "start_price": 1144.91, "total_price": 24898273, "volume": 57433, "volume_price": 315999, "year": "2018", "dividend_ratio": 0.59, "pbr": 2.3, "per": 20.47}, {"date": "20180423", "market": "KOSDAQ", "name": "반도체", "compare": -14.01, "fluc_ratio": -1.22, "high_price": 1150.07, "last_price": 1133.17, "low_price": 1130.99, "month": "04", "start_price": 1146.52, "total_price": 24614017, "volume": 53642, "volume_price": 256913, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.27, "per": 20.24}, {"date": "20180424", "market": "KOSDAQ", "name": "반도체", "compare": -17.1, "fluc_ratio": -1.51, "high_price": 1137.61, "last_price": 1116.07, "low_price": 1116.07, "month": "04", "start_price": 1136.9, "total_price": 24264476, "volume": 53444, "volume_price": 283049, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.24, "per": 19.92}, {"date": "20180425", "market": "KOSDAQ", "name": "반도체", "compare": -10.77, "fluc_ratio": -0.96, "high_price": 1113.43, "last_price": 1105.3, "low_price": 1099.1, "month": "04", "start_price": 1110.97, "total_price": 24030081, "volume": 53775, "volume_price": 238778, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.22, "per": 19.74}, {"date": "20180426", "market": "KOSDAQ", "name": "반도체", "compare": 17.61, "fluc_ratio": 1.59, "high_price": 1123.99, "last_price": 1122.91, "low_price": 1108.02, "month": "04", "start_price": 1112.74, "total_price": 24413322, "volume": 47299, "volume_price": 207880, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.25, "per": 20.05}, {"date": "20180427", "market": "KOSDAQ", "name": "반도체", "compare": 5.78, "fluc_ratio": 0.51, "high_price": 1134.24, "last_price": 1128.69, "low_price": 1120.17, "month": "04", "start_price": 1130.25, "total_price": 24545184, "volume": 50102, "volume_price": 217895, "year": "2018", "dividend_ratio": 0.6, "pbr": 2.26, "per": 20.15}, {"date": "20180430", "market": "KOSDAQ", "name": "반도체", "compare": -22.04, "fluc_ratio": -1.95, "high_price": 1126.9, "last_price": 1106.65, "low_price": 1099.78, "month": "04", "start_price": 1126.3, "total_price": 24084670, "volume": 58872, "volume_price": 268599, "year": "2018", "dividend_ratio": 0.61, "pbr": 2.22, "per": 19.75}, {"date": "20180502", "market": "KOSDAQ", "name": "반도체", "compare": -4.69, "fluc_ratio": -0.42, "high_price": 1109.14, "last_price": 1101.96, "low_price": 1095.32, "month": "05", "start_price": 1108.34, "total_price": 23844859, "volume": 52252, "volume_price": 272806, "year": "2018", "dividend_ratio": 0.89, "pbr": 2.15, "per": 18.78}, {"date": "20180503", "market": "KOSDAQ", "name": "반도체", "compare": -1.62, "fluc_ratio": -0.15, "high_price": 1106.46, "last_price": 1100.34, "low_price": 1096.48, "month": "05", "start_price": 1100.22, "total_price": 23810976, "volume": 65849, "volume_price": 258145, "year": "2018", "dividend_ratio": 0.89, "pbr": 2.15, "per": 18.74}, {"date": "20180504", "market": "KOSDAQ", "name": "반도체", "compare": -13.3, "fluc_ratio": -1.21, "high_price": 1100.2, "last_price": 1087.04, "low_price": 1087.04, "month": "05", "start_price": 1099.59, "total_price": 23523063, "volume": 51903, "volume_price": 234591, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.12, "per": 18.52}, {"date": "20180508", "market": "KOSDAQ", "name": "반도체", "compare": -15.58, "fluc_ratio": -1.43, "high_price": 1101.83, "last_price": 1071.46, "low_price": 1071.46, "month": "05", "start_price": 1093.68, "total_price": 23186819, "volume": 100447, "volume_price": 348666, "year": "2018", "dividend_ratio": 0.91, "pbr": 2.09, "per": 18.26}, {"date": "20180509", "market": "KOSDAQ", "name": "반도체", "compare": 27.98, "fluc_ratio": 2.61, "high_price": 1101.56, "last_price": 1099.44, "low_price": 1061.57, "month": "05", "start_price": 1079.43, "total_price": 23792245, "volume": 56753, "volume_price": 276262, "year": "2018", "dividend_ratio": 0.89, "pbr": 2.15, "per": 18.72}, {"date": "20180510", "market": "KOSDAQ", "name": "반도체", "compare": 6.46, "fluc_ratio": 0.59, "high_price": 1107.42, "last_price": 1105.9, "low_price": 1095.49, "month": "05", "start_price": 1099.86, "total_price": 23945717, "volume": 61166, "volume_price": 247707, "year": "2018", "dividend_ratio": 0.88, "pbr": 2.16, "per": 18.83}, {"date": "20180511", "market": "KOSDAQ", "name": "반도체", "compare": 16.47, "fluc_ratio": 1.49, "high_price": 1122.76, "last_price": 1122.37, "low_price": 1110.38, "month": "05", "start_price": 1113.21, "total_price": 24302170, "volume": 99354, "volume_price": 345962, "year": "2018", "dividend_ratio": 0.87, "pbr": 2.19, "per": 19.12}, {"date": "20180514", "market": "KOSDAQ", "name": "반도체", "compare": -11.87, "fluc_ratio": -1.06, "high_price": 1122.49, "last_price": 1110.5, "low_price": 1107.19, "month": "05", "start_price": 1122.49, "total_price": 24055035, "volume": 49405, "volume_price": 252943, "year": "2018", "dividend_ratio": 0.88, "pbr": 2.17, "per": 18.93}, {"date": "20180515", "market": "KOSDAQ", "name": "반도체", "compare": 7.77, "fluc_ratio": 0.7, "high_price": 1118.38, "last_price": 1118.27, "low_price": 1107.59, "month": "05", "start_price": 1112.97, "total_price": 24289369, "volume": 38507, "volume_price": 218581, "year": "2018", "dividend_ratio": 0.87, "pbr": 2.19, "per": 19.1}, {"date": "20180516", "market": "KOSDAQ", "name": "반도체", "compare": -20.94, "fluc_ratio": -1.87, "high_price": 1108.57, "last_price": 1097.33, "low_price": 1092.69, "month": "05", "start_price": 1106.14, "total_price": 23834522, "volume": 49472, "volume_price": 236327, "year": "2018", "dividend_ratio": 0.89, "pbr": 2.15, "per": 18.74}, {"date": "20180517", "market": "KOSDAQ", "name": "반도체", "compare": 16.09, "fluc_ratio": 1.47, "high_price": 1113.71, "last_price": 1113.42, "low_price": 1099.87, "month": "05", "start_price": 1100.72, "total_price": 24184026, "volume": 51021, "volume_price": 278838, "year": "2018", "dividend_ratio": 0.88, "pbr": 2.18, "per": 19.01}, {"date": "20180518", "market": "KOSDAQ", "name": "반도체", "compare": 27.17, "fluc_ratio": 2.44, "high_price": 1140.61, "last_price": 1140.59, "low_price": 1115, "month": "05", "start_price": 1116.22, "total_price": 24777732, "volume": 72538, "volume_price": 377449, "year": "2018", "dividend_ratio": 0.85, "pbr": 2.23, "per": 19.48}, {"date": "20180521", "market": "KOSDAQ", "name": "반도체", "compare": -2.47, "fluc_ratio": -0.22, "high_price": 1144.01, "last_price": 1138.12, "low_price": 1134.34, "month": "05", "start_price": 1141.25, "total_price": 24725219, "volume": 99919, "volume_price": 385530, "year": "2018", "dividend_ratio": 0.86, "pbr": 2.23, "per": 19.44}, {"date": "20180523", "market": "KOSDAQ", "name": "반도체", "compare": 22.35, "fluc_ratio": 1.96, "high_price": 1167.11, "last_price": 1160.47, "low_price": 1142.74, "month": "05", "start_price": 1144.94, "total_price": 25210766, "volume": 76457, "volume_price": 439440, "year": "2018", "dividend_ratio": 0.84, "pbr": 2.27, "per": 19.83}, {"date": "20180524", "market": "KOSDAQ", "name": "반도체", "compare": -3.18, "fluc_ratio": -0.27, "high_price": 1168.6, "last_price": 1157.29, "low_price": 1153.49, "month": "05", "start_price": 1165.36, "total_price": 25141721, "volume": 84436, "volume_price": 417456, "year": "2018", "dividend_ratio": 0.84, "pbr": 2.27, "per": 19.78}, {"date": "20180525", "market": "KOSDAQ", "name": "반도체", "compare": -1.12, "fluc_ratio": -0.1, "high_price": 1159.1, "last_price": 1156.17, "low_price": 1140.8, "month": "05", "start_price": 1146.28, "total_price": 25118110, "volume": 109625, "volume_price": 506000, "year": "2018", "dividend_ratio": 0.84, "pbr": 2.27, "per": 19.77}, {"date": "20180528", "market": "KOSDAQ", "name": "반도체", "compare": 1.48, "fluc_ratio": 0.13, "high_price": 1157.65, "last_price": 1157.65, "low_price": 1148.22, "month": "05", "start_price": 1152.45, "total_price": 25118065, "volume": 74118, "volume_price": 427209, "year": "2018", "dividend_ratio": 0.84, "pbr": 2.27, "per": 19.79}, {"date": "20180529", "market": "KOSDAQ", "name": "반도체", "compare": -2.06, "fluc_ratio": -0.18, "high_price": 1169.33, "last_price": 1155.59, "low_price": 1153.9, "month": "05", "start_price": 1158.52, "total_price": 25073536, "volume": 47352, "volume_price": 324520, "year": "2018", "dividend_ratio": 0.84, "pbr": 2.27, "per": 19.76}, {"date": "20180530", "market": "KOSDAQ", "name": "반도체", "compare": -3.81, "fluc_ratio": -0.33, "high_price": 1156.64, "last_price": 1151.78, "low_price": 1133.33, "month": "05", "start_price": 1156.5, "total_price": 24995640, "volume": 55331, "volume_price": 352363, "year": "2018", "dividend_ratio": 0.84, "pbr": 2.26, "per": 19.71}, {"date": "20180531", "market": "KOSDAQ", "name": "반도체", "compare": 4.53, "fluc_ratio": 0.39, "high_price": 1156.31, "last_price": 1156.31, "low_price": 1145.12, "month": "05", "start_price": 1153.68, "total_price": 25101353, "volume": 43167, "volume_price": 273882, "year": "2018", "dividend_ratio": 0.84, "pbr": 2.27, "per": 19.79}, {"date": "20180601", "market": "KOSDAQ", "name": "반도체", "compare": -1.53, "fluc_ratio": -0.13, "high_price": 1156.02, "last_price": 1154.78, "low_price": 1146.82, "month": "06", "start_price": 1153.65, "total_price": 25071778, "volume": 91248, "volume_price": 542521, "year": "2018", "dividend_ratio": 0.84, "pbr": 2.27, "per": 19.76}, {"date": "20180604", "market": "KOSDAQ", "name": "반도체", "compare": 1.28, "fluc_ratio": 0.11, "high_price": 1160.66, "last_price": 1156.06, "low_price": 1152.81, "month": "06", "start_price": 1156.78, "total_price": 25100497, "volume": 74647, "volume_price": 434636, "year": "2018", "dividend_ratio": 0.84, "pbr": 2.27, "per": 19.78}, {"date": "20180605", "market": "KOSDAQ", "name": "반도체", "compare": 25.42, "fluc_ratio": 2.2, "high_price": 1181.91, "last_price": 1181.48, "low_price": 1159.99, "month": "06", "start_price": 1163.18, "total_price": 25657940, "volume": 140749, "volume_price": 610340, "year": "2018", "dividend_ratio": 0.82, "pbr": 2.27, "per": 18.5}, {"date": "20180607", "market": "KOSDAQ", "name": "반도체", "compare": 16.19, "fluc_ratio": 1.37, "high_price": 1197.99, "last_price": 1197.67, "low_price": 1188.09, "month": "06", "start_price": 1188.09, "total_price": 26006741, "volume": 78628, "volume_price": 436515, "year": "2018", "dividend_ratio": 0.81, "pbr": 2.3, "per": 18.76}, {"date": "20180608", "market": "KOSDAQ", "name": "반도체", "compare": -17.21, "fluc_ratio": -1.44, "high_price": 1194.01, "last_price": 1180.46, "low_price": 1179.97, "month": "06", "start_price": 1193.43, "total_price": 25631968, "volume": 64339, "volume_price": 334462, "year": "2018", "dividend_ratio": 0.82, "pbr": 2.27, "per": 18.48}, {"date": "20180611", "market": "KOSDAQ", "name": "반도체", "compare": -6.64, "fluc_ratio": -0.56, "high_price": 1184.99, "last_price": 1173.82, "low_price": 1169.9, "month": "06", "start_price": 1180.95, "total_price": 25482386, "volume": 55008, "volume_price": 291222, "year": "2018", "dividend_ratio": 0.83, "pbr": 2.26, "per": 18.39}, {"date": "20180612", "market": "KOSDAQ", "name": "반도체", "compare": 0.58, "fluc_ratio": 0.05, "high_price": 1181.32, "last_price": 1174.4, "low_price": 1167.01, "month": "06", "start_price": 1174.88, "total_price": 25442264, "volume": 57402, "volume_price": 342491, "year": "2018", "dividend_ratio": 0.83, "pbr": 2.26, "per": 18.42}, {"date": "20180614", "market": "KOSDAQ", "name": "반도체", "compare": -13.79, "fluc_ratio": -1.17, "high_price": 1175.15, "last_price": 1160.61, "low_price": 1153.49, "month": "06", "start_price": 1175.15, "total_price": 24894781, "volume": 53170, "volume_price": 334049, "year": "2018", "dividend_ratio": 0.84, "pbr": 2.23, "per": 18.2}, {"date": "20180615", "market": "KOSDAQ", "name": "반도체", "compare": -9.84, "fluc_ratio": -0.85, "high_price": 1164.87, "last_price": 1150.77, "low_price": 1150.11, "month": "06", "start_price": 1161.18, "total_price": 24727762, "volume": 41890, "volume_price": 301029, "year": "2018", "dividend_ratio": 0.85, "pbr": 2.21, "per": 18.03}, {"date": "20180618", "market": "KOSDAQ", "name": "반도체", "compare": -53.81, "fluc_ratio": -4.68, "high_price": 1147, "last_price": 1096.96, "low_price": 1088.85, "month": "06", "start_price": 1146.66, "total_price": 23563421, "volume": 50343, "volume_price": 345986, "year": "2018", "dividend_ratio": 0.89, "pbr": 2.11, "per": 17.18}, {"date": "20180619", "market": "KOSDAQ", "name": "반도체", "compare": -24.88, "fluc_ratio": -2.27, "high_price": 1109.61, "last_price": 1072.08, "low_price": 1072.08, "month": "06", "start_price": 1097.11, "total_price": 23038012, "volume": 58508, "volume_price": 466443, "year": "2018", "dividend_ratio": 0.91, "pbr": 2.06, "per": 16.8}, {"date": "20180620", "market": "KOSDAQ", "name": "반도체", "compare": 26.93, "fluc_ratio": 2.51, "high_price": 1099.01, "last_price": 1099.01, "low_price": 1076.26, "month": "06", "start_price": 1078.03, "total_price": 23615588, "volume": 60768, "volume_price": 500878, "year": "2018", "dividend_ratio": 0.89, "pbr": 2.12, "per": 17.23}, {"date": "20180621", "market": "KOSDAQ", "name": "반도체", "compare": -19.41, "fluc_ratio": -1.77, "high_price": 1100.04, "last_price": 1079.6, "low_price": 1078.81, "month": "06", "start_price": 1099.85, "total_price": 23203777, "volume": 47795, "volume_price": 342630, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.08, "per": 16.92}, {"date": "20180622", "market": "KOSDAQ", "name": "반도체", "compare": 2.77, "fluc_ratio": 0.26, "high_price": 1082.37, "last_price": 1082.37, "low_price": 1061.37, "month": "06", "start_price": 1078.07, "total_price": 23256557, "volume": 49080, "volume_price": 398469, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.08, "per": 16.97}, {"date": "20180625", "market": "KOSDAQ", "name": "반도체", "compare": -0.32, "fluc_ratio": -0.03, "high_price": 1082.13, "last_price": 1082.05, "low_price": 1071.08, "month": "06", "start_price": 1079.15, "total_price": 23249958, "volume": 37101, "volume_price": 228360, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.08, "per": 16.97}, {"date": "20180626", "market": "KOSDAQ", "name": "반도체", "compare": -2.25, "fluc_ratio": -0.21, "high_price": 1081.91, "last_price": 1079.8, "low_price": 1058.2, "month": "06", "start_price": 1066.95, "total_price": 23200741, "volume": 43235, "volume_price": 272930, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.08, "per": 16.94}, {"date": "20180627", "market": "KOSDAQ", "name": "반도체", "compare": -8.24, "fluc_ratio": -0.76, "high_price": 1085.22, "last_price": 1071.56, "low_price": 1071.56, "month": "06", "start_price": 1081.05, "total_price": 23027202, "volume": 41891, "volume_price": 271794, "year": "2018", "dividend_ratio": 0.91, "pbr": 2.06, "per": 16.8}, {"date": "20180628", "market": "KOSDAQ", "name": "반도체", "compare": -22.46, "fluc_ratio": -2.1, "high_price": 1068.17, "last_price": 1049.1, "low_price": 1048.12, "month": "06", "start_price": 1063.72, "total_price": 22544600, "volume": 41983, "volume_price": 253714, "year": "2018", "dividend_ratio": 0.93, "pbr": 2.02, "per": 16.45}, {"date": "20180629", "market": "KOSDAQ", "name": "반도체", "compare": 7.11, "fluc_ratio": 0.68, "high_price": 1059.06, "last_price": 1056.21, "low_price": 1038.97, "month": "06", "start_price": 1056.12, "total_price": 22696733, "volume": 37779, "volume_price": 242996, "year": "2018", "dividend_ratio": 0.92, "pbr": 2.03, "per": 16.57}, {"date": "20180702", "market": "KOSDAQ", "name": "반도체", "compare": -36.9, "fluc_ratio": -3.49, "high_price": 1056.35, "last_price": 1019.31, "low_price": 1019.18, "month": "07", "start_price": 1055.62, "total_price": 21908293, "volume": 45730, "volume_price": 312267, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.96, "per": 15.99}, {"date": "20180703", "market": "KOSDAQ", "name": "반도체", "compare": 18.8, "fluc_ratio": 1.84, "high_price": 1042.68, "last_price": 1038.11, "low_price": 1019.05, "month": "07", "start_price": 1029.46, "total_price": 22315626, "volume": 70107, "volume_price": 441814, "year": "2018", "dividend_ratio": 0.94, "pbr": 2.0, "per": 16.29}, {"date": "20180704", "market": "KOSDAQ", "name": "반도체", "compare": 6.97, "fluc_ratio": 0.67, "high_price": 1045.08, "last_price": 1045.08, "low_price": 1034.67, "month": "07", "start_price": 1037.89, "total_price": 22492359, "volume": 52286, "volume_price": 291934, "year": "2018", "dividend_ratio": 0.93, "pbr": 2.02, "per": 16.42}, {"date": "20180705", "market": "KOSDAQ", "name": "반도체", "compare": -5.64, "fluc_ratio": -0.54, "high_price": 1047.86, "last_price": 1039.44, "low_price": 1029.02, "month": "07", "start_price": 1043.9, "total_price": 22372730, "volume": 38042, "volume_price": 226307, "year": "2018", "dividend_ratio": 0.93, "pbr": 2.01, "per": 16.37}, {"date": "20180706", "market": "KOSDAQ", "name": "반도체", "compare": 15.74, "fluc_ratio": 1.51, "high_price": 1055.86, "last_price": 1055.18, "low_price": 1027.71, "month": "07", "start_price": 1042.55, "total_price": 22724901, "volume": 91021, "volume_price": 349081, "year": "2018", "dividend_ratio": 0.92, "pbr": 2.04, "per": 16.59}, {"date": "20180709", "market": "KOSDAQ", "name": "반도체", "compare": 4.66, "fluc_ratio": 0.44, "high_price": 1062.17, "last_price": 1059.84, "low_price": 1050.63, "month": "07", "start_price": 1056.23, "total_price": 22863310, "volume": 45794, "volume_price": 217531, "year": "2018", "dividend_ratio": 0.92, "pbr": 2.05, "per": 16.66}, {"date": "20180710", "market": "KOSDAQ", "name": "반도체", "compare": 10.81, "fluc_ratio": 1.02, "high_price": 1072.27, "last_price": 1070.65, "low_price": 1061.26, "month": "07", "start_price": 1066.75, "total_price": 23345098, "volume": 43769, "volume_price": 228613, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.07, "per": 16.85}, {"date": "20180711", "market": "KOSDAQ", "name": "반도체", "compare": -6.14, "fluc_ratio": -0.57, "high_price": 1073.25, "last_price": 1064.51, "low_price": 1063.36, "month": "07", "start_price": 1065.91, "total_price": 23211226, "volume": 39434, "volume_price": 314568, "year": "2018", "dividend_ratio": 0.91, "pbr": 2.06, "per": 16.76}, {"date": "20180712", "market": "KOSDAQ", "name": "반도체", "compare": 9.27, "fluc_ratio": 0.87, "high_price": 1075.14, "last_price": 1073.78, "low_price": 1056.85, "month": "07", "start_price": 1066.02, "total_price": 23413268, "volume": 32033, "volume_price": 220030, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.08, "per": 16.9}, {"date": "20180713", "market": "KOSDAQ", "name": "반도체", "compare": 9.19, "fluc_ratio": 0.86, "high_price": 1086.37, "last_price": 1082.97, "low_price": 1077.01, "month": "07", "start_price": 1078.07, "total_price": 23633770, "volume": 33416, "volume_price": 224658, "year": "2018", "dividend_ratio": 0.89, "pbr": 2.1, "per": 17.06}, {"date": "20180716", "market": "KOSDAQ", "name": "반도체", "compare": -3.85, "fluc_ratio": -0.36, "high_price": 1086.74, "last_price": 1079.12, "low_price": 1075.59, "month": "07", "start_price": 1086.74, "total_price": 23555778, "volume": 28989, "volume_price": 225882, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.09, "per": 17.01}, {"date": "20180717", "market": "KOSDAQ", "name": "반도체", "compare": 3.87, "fluc_ratio": 0.36, "high_price": 1086.13, "last_price": 1082.99, "low_price": 1074.81, "month": "07", "start_price": 1081.15, "total_price": 23643107, "volume": 44318, "volume_price": 316017, "year": "2018", "dividend_ratio": 0.89, "pbr": 2.1, "per": 17.07}, {"date": "20180718", "market": "KOSDAQ", "name": "반도체", "compare": 4.46, "fluc_ratio": 0.41, "high_price": 1096.27, "last_price": 1087.45, "low_price": 1082.86, "month": "07", "start_price": 1087.1, "total_price": 23740508, "volume": 44068, "volume_price": 294106, "year": "2018", "dividend_ratio": 0.89, "pbr": 2.1, "per": 17.13}, {"date": "20180719", "market": "KOSDAQ", "name": "반도체", "compare": -14.14, "fluc_ratio": -1.3, "high_price": 1090.75, "last_price": 1073.31, "low_price": 1073.09, "month": "07", "start_price": 1089.76, "total_price": 23431866, "volume": 38112, "volume_price": 275131, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.08, "per": 16.92}, {"date": "20180720", "market": "KOSDAQ", "name": "반도체", "compare": -5.43, "fluc_ratio": -0.51, "high_price": 1084.4, "last_price": 1067.88, "low_price": 1059.45, "month": "07", "start_price": 1074.26, "total_price": 23313164, "volume": 42191, "volume_price": 245903, "year": "2018", "dividend_ratio": 0.91, "pbr": 2.07, "per": 16.83}, {"date": "20180723", "market": "KOSDAQ", "name": "반도체", "compare": -51.84, "fluc_ratio": -4.85, "high_price": 1069.76, "last_price": 1016.04, "low_price": 1016.04, "month": "07", "start_price": 1069.65, "total_price": 22183398, "volume": 42022, "volume_price": 274716, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.97, "per": 16.01}, {"date": "20180724", "market": "KOSDAQ", "name": "반도체", "compare": 8.04, "fluc_ratio": 0.79, "high_price": 1027.85, "last_price": 1024.08, "low_price": 1016.28, "month": "07", "start_price": 1020.52, "total_price": 22358962, "volume": 25365, "volume_price": 198963, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.98, "per": 16.14}, {"date": "20180725", "market": "KOSDAQ", "name": "반도체", "compare": -18.71, "fluc_ratio": -1.83, "high_price": 1028.89, "last_price": 1005.37, "low_price": 999.13, "month": "07", "start_price": 1027.13, "total_price": 21951945, "volume": 34083, "volume_price": 244672, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.95, "per": 15.85}, {"date": "20180726", "market": "KOSDAQ", "name": "반도체", "compare": 26.77, "fluc_ratio": 2.66, "high_price": 1032.76, "last_price": 1032.14, "low_price": 1008.5, "month": "07", "start_price": 1014.48, "total_price": 22536523, "volume": 31200, "volume_price": 214065, "year": "2018", "dividend_ratio": 0.94, "pbr": 2.0, "per": 16.27}, {"date": "20180727", "market": "KOSDAQ", "name": "반도체", "compare": 33.63, "fluc_ratio": 3.26, "high_price": 1066.49, "last_price": 1065.77, "low_price": 1032.18, "month": "07", "start_price": 1037.42, "total_price": 23284161, "volume": 28915, "volume_price": 270161, "year": "2018", "dividend_ratio": 0.91, "pbr": 2.06, "per": 16.81}, {"date": "20180730", "market": "KOSDAQ", "name": "반도체", "compare": -0.42, "fluc_ratio": -0.04, "high_price": 1070.57, "last_price": 1065.35, "low_price": 1055.98, "month": "07", "start_price": 1064.67, "total_price": 23276523, "volume": 28356, "volume_price": 266634, "year": "2018", "dividend_ratio": 0.91, "pbr": 2.06, "per": 16.8}, {"date": "20180731", "market": "KOSDAQ", "name": "반도체", "compare": 7.26, "fluc_ratio": 0.68, "high_price": 1072.61, "last_price": 1072.61, "low_price": 1057.86, "month": "07", "start_price": 1063.53, "total_price": 23435210, "volume": 77444, "volume_price": 454078, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.08, "per": 16.92}, {"date": "20180801", "market": "KOSDAQ", "name": "반도체", "compare": 9.33, "fluc_ratio": 0.87, "high_price": 1082.85, "last_price": 1081.94, "low_price": 1070.67, "month": "08", "start_price": 1073.93, "total_price": 23639094, "volume": 72066, "volume_price": 461070, "year": "2018", "dividend_ratio": 0.89, "pbr": 2.1, "per": 17.07}, {"date": "20180802", "market": "KOSDAQ", "name": "반도체", "compare": -10.99, "fluc_ratio": -1.02, "high_price": 1079.69, "last_price": 1070.95, "low_price": 1064.59, "month": "08", "start_price": 1077.7, "total_price": 23398829, "volume": 43212, "volume_price": 286386, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.07, "per": 16.89}, {"date": "20180803", "market": "KOSDAQ", "name": "반도체", "compare": 6.75, "fluc_ratio": 0.63, "high_price": 1081.66, "last_price": 1077.7, "low_price": 1073.54, "month": "08", "start_price": 1074.3, "total_price": 23535412, "volume": 59021, "volume_price": 439861, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.09, "per": 17.01}, {"date": "20180806", "market": "KOSDAQ", "name": "반도체", "compare": -12.42, "fluc_ratio": -1.15, "high_price": 1082.27, "last_price": 1065.28, "low_price": 1064.64, "month": "08", "start_price": 1080.68, "total_price": 23263873, "volume": 43349, "volume_price": 287125, "year": "2018", "dividend_ratio": 0.91, "pbr": 2.06, "per": 16.81}, {"date": "20180807", "market": "KOSDAQ", "name": "반도체", "compare": 10.66, "fluc_ratio": 1, "high_price": 1076.51, "last_price": 1075.94, "low_price": 1065.34, "month": "08", "start_price": 1068.83, "total_price": 23496835, "volume": 46949, "volume_price": 333456, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.08, "per": 16.98}, {"date": "20180808", "market": "KOSDAQ", "name": "반도체", "compare": -3.89, "fluc_ratio": -0.36, "high_price": 1082, "last_price": 1072.05, "low_price": 1068.11, "month": "08", "start_price": 1077.52, "total_price": 23412029, "volume": 67550, "volume_price": 503231, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.08, "per": 16.92}, {"date": "20180809", "market": "KOSDAQ", "name": "반도체", "compare": 0.65, "fluc_ratio": 0.06, "high_price": 1079.57, "last_price": 1072.7, "low_price": 1068.82, "month": "08", "start_price": 1078, "total_price": 23426565, "volume": 67218, "volume_price": 385232, "year": "2018", "dividend_ratio": 0.9, "pbr": 2.08, "per": 16.93}, {"date": "20180810", "market": "KOSDAQ", "name": "반도체", "compare": -27.7, "fluc_ratio": -2.58, "high_price": 1071.54, "last_price": 1045, "low_price": 1040.03, "month": "08", "start_price": 1071.54, "total_price": 22832142, "volume": 75833, "volume_price": 352195, "year": "2018", "dividend_ratio": 0.92, "pbr": 2.03, "per": 16.5}, {"date": "20180813", "market": "KOSDAQ", "name": "반도체", "compare": -36.6, "fluc_ratio": -3.5, "high_price": 1037.78, "last_price": 1008.4, "low_price": 1007.9, "month": "08", "start_price": 1037.78, "total_price": 22035520, "volume": 49257, "volume_price": 317417, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.96, "per": 15.93}, {"date": "20180814", "market": "KOSDAQ", "name": "반도체", "compare": 1.72, "fluc_ratio": 0.17, "high_price": 1023.87, "last_price": 1010.12, "low_price": 1006.05, "month": "08", "start_price": 1011.8, "total_price": 22073118, "volume": 59701, "volume_price": 360495, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.96, "per": 15.95}, {"date": "20180816", "market": "KOSDAQ", "name": "반도체", "compare": -2.97, "fluc_ratio": -0.29, "high_price": 1008.1, "last_price": 1007.15, "low_price": 985.28, "month": "08", "start_price": 995.65, "total_price": 22009551, "volume": 60910, "volume_price": 325606, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.95, "per": 15.9}, {"date": "20180817", "market": "KOSDAQ", "name": "반도체", "compare": -3.55, "fluc_ratio": -0.35, "high_price": 1011.94, "last_price": 1003.6, "low_price": 1003.21, "month": "08", "start_price": 1010.92, "total_price": 21947277, "volume": 64520, "volume_price": 286431, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.95, "per": 15.86}, {"date": "20180820", "market": "KOSDAQ", "name": "반도체", "compare": -7.31, "fluc_ratio": -0.73, "high_price": 1009.46, "last_price": 996.29, "low_price": 994.75, "month": "08", "start_price": 1006.76, "total_price": 21786787, "volume": 29990, "volume_price": 197444, "year": "2018", "dividend_ratio": 0.97, "pbr": 1.93, "per": 15.74}, {"date": "20180821", "market": "KOSDAQ", "name": "반도체", "compare": 21.57, "fluc_ratio": 2.17, "high_price": 1019.96, "last_price": 1017.86, "low_price": 997.78, "month": "08", "start_price": 998.35, "total_price": 22261321, "volume": 35665, "volume_price": 225075, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.97, "per": 16.08}, {"date": "20180822", "market": "KOSDAQ", "name": "반도체", "compare": 0.96, "fluc_ratio": 0.09, "high_price": 1024.45, "last_price": 1018.82, "low_price": 1016.14, "month": "08", "start_price": 1020.28, "total_price": 22282118, "volume": 61722, "volume_price": 373347, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.98, "per": 16.1}, {"date": "20180823", "market": "KOSDAQ", "name": "반도체", "compare": -5.97, "fluc_ratio": -0.59, "high_price": 1023.56, "last_price": 1012.85, "low_price": 1005.22, "month": "08", "start_price": 1021.72, "total_price": 22151394, "volume": 49144, "volume_price": 248878, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.97, "per": 16}, {"date": "20180824", "market": "KOSDAQ", "name": "반도체", "compare": 4.12, "fluc_ratio": 0.41, "high_price": 1018.36, "last_price": 1016.97, "low_price": 1006.9, "month": "08", "start_price": 1010.82, "total_price": 22245066, "volume": 58106, "volume_price": 357141, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.97, "per": 16.07}, {"date": "20180827", "market": "KOSDAQ", "name": "반도체", "compare": 16.15, "fluc_ratio": 1.59, "high_price": 1033.57, "last_price": 1033.12, "low_price": 1017.5, "month": "08", "start_price": 1019.79, "total_price": 22599060, "volume": 50760, "volume_price": 330934, "year": "2018", "dividend_ratio": 0.93, "pbr": 2.01, "per": 16.33}, {"date": "20180828", "market": "KOSDAQ", "name": "반도체", "compare": -0.11, "fluc_ratio": -0.01, "high_price": 1042.1, "last_price": 1033.01, "low_price": 1032.48, "month": "08", "start_price": 1039.9, "total_price": 22570040, "volume": 74634, "volume_price": 335315, "year": "2018", "dividend_ratio": 0.93, "pbr": 2.01, "per": 16.33}, {"date": "20180829", "market": "KOSDAQ", "name": "반도체", "compare": 18.65, "fluc_ratio": 1.81, "high_price": 1051.67, "last_price": 1051.66, "low_price": 1032.72, "month": "08", "start_price": 1035.93, "total_price": 22977956, "volume": 75797, "volume_price": 393626, "year": "2018", "dividend_ratio": 0.92, "pbr": 2.04, "per": 16.63}, {"date": "20180830", "market": "KOSDAQ", "name": "반도체", "compare": -3.34, "fluc_ratio": -0.32, "high_price": 1057.23, "last_price": 1048.32, "low_price": 1045.04, "month": "08", "start_price": 1054.76, "total_price": 22904832, "volume": 58071, "volume_price": 350118, "year": "2018", "dividend_ratio": 0.92, "pbr": 2.04, "per": 16.58}, {"date": "20180831", "market": "KOSDAQ", "name": "반도체", "compare": 7.46, "fluc_ratio": 0.71, "high_price": 1057.95, "last_price": 1055.78, "low_price": 1037.49, "month": "08", "start_price": 1043.95, "total_price": 23069459, "volume": 60430, "volume_price": 311957, "year": "2018", "dividend_ratio": 0.91, "pbr": 2.05, "per": 16.7}, {"date": "20180903", "market": "KOSDAQ", "name": "반도체", "compare": -2.34, "fluc_ratio": -0.22, "high_price": 1059.49, "last_price": 1053.44, "low_price": 1048.78, "month": "09", "start_price": 1055.15, "total_price": 23019458, "volume": 39864, "volume_price": 265085, "year": "2018", "dividend_ratio": 0.92, "pbr": 2.05, "per": 16.66}, {"date": "20180904", "market": "KOSDAQ", "name": "반도체", "compare": 11.65, "fluc_ratio": 1.11, "high_price": 1066.33, "last_price": 1065.09, "low_price": 1050.84, "month": "09", "start_price": 1054.26, "total_price": 23274472, "volume": 77007, "volume_price": 479443, "year": "2018", "dividend_ratio": 0.91, "pbr": 2.07, "per": 16.84}, {"date": "20180905", "market": "KOSDAQ", "name": "반도체", "compare": 0.26, "fluc_ratio": 0.02, "high_price": 1075.32, "last_price": 1065.35, "low_price": 1062.59, "month": "09", "start_price": 1064.36, "total_price": 23283681, "volume": 74175, "volume_price": 480214, "year": "2018", "dividend_ratio": 0.91, "pbr": 2.07, "per": 16.84}, {"date": "20180906", "market": "KOSDAQ", "name": "반도체", "compare": -7.77, "fluc_ratio": -0.73, "high_price": 1066.47, "last_price": 1057.58, "low_price": 1055.44, "month": "09", "start_price": 1064.77, "total_price": 23112991, "volume": 50119, "volume_price": 326419, "year": "2018", "dividend_ratio": 0.91, "pbr": 2.05, "per": 16.71}, {"date": "20180907", "market": "KOSDAQ", "name": "반도체", "compare": -18.65, "fluc_ratio": -1.76, "high_price": 1048.89, "last_price": 1038.93, "low_price": 1029.14, "month": "09", "start_price": 1048.89, "total_price": 22709225, "volume": 47451, "volume_price": 365136, "year": "2018", "dividend_ratio": 0.93, "pbr": 2.02, "per": 16.41}, {"date": "20180910", "market": "KOSDAQ", "name": "반도체", "compare": 1.9, "fluc_ratio": 0.18, "high_price": 1041.34, "last_price": 1040.83, "low_price": 1032.77, "month": "09", "start_price": 1037.58, "total_price": 22746095, "volume": 44442, "volume_price": 280456, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.94, "per": 17.59}, {"date": "20180911", "market": "KOSDAQ", "name": "반도체", "compare": 2.37, "fluc_ratio": 0.23, "high_price": 1046.23, "last_price": 1043.2, "low_price": 1038.64, "month": "09", "start_price": 1043.95, "total_price": 22797803, "volume": 38702, "volume_price": 257963, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.94, "per": 17.64}, {"date": "20180912", "market": "KOSDAQ", "name": "반도체", "compare": -9.96, "fluc_ratio": -0.95, "high_price": 1047.78, "last_price": 1033.24, "low_price": 1028.72, "month": "09", "start_price": 1047.13, "total_price": 22579082, "volume": 53483, "volume_price": 301967, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.92, "per": 17.48}, {"date": "20180913", "market": "KOSDAQ", "name": "반도체", "compare": -0.95, "fluc_ratio": -0.09, "high_price": 1033.26, "last_price": 1032.29, "low_price": 1024.14, "month": "09", "start_price": 1032.88, "total_price": 22568145, "volume": 34468, "volume_price": 246338, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.92, "per": 17.47}, {"date": "20180914", "market": "KOSDAQ", "name": "반도체", "compare": 10.82, "fluc_ratio": 1.05, "high_price": 1046.97, "last_price": 1043.11, "low_price": 1039.42, "month": "09", "start_price": 1039.7, "total_price": 22805030, "volume": 39725, "volume_price": 278220, "year": "2018", "dividend_ratio": 0.92, "pbr": 1.94, "per": 17.65}, {"date": "20180917", "market": "KOSDAQ", "name": "반도체", "compare": -10.05, "fluc_ratio": -0.96, "high_price": 1040.87, "last_price": 1033.06, "low_price": 1028.96, "month": "09", "start_price": 1040.87, "total_price": 22586765, "volume": 34382, "volume_price": 227580, "year": "2018", "dividend_ratio": 0.93, "pbr": 1.92, "per": 17.48}, {"date": "20180918", "market": "KOSDAQ", "name": "반도체", "compare": -7.64, "fluc_ratio": -0.74, "high_price": 1029.76, "last_price": 1025.42, "low_price": 1021.34, "month": "09", "start_price": 1027.14, "total_price": 22446121, "volume": 30433, "volume_price": 229074, "year": "2018", "dividend_ratio": 0.94, "pbr": 1.91, "per": 17.36}, {"date": "20180919", "market": "KOSDAQ", "name": "반도체", "compare": -8.18, "fluc_ratio": -0.8, "high_price": 1031.83, "last_price": 1017.24, "low_price": 1017.24, "month": "09", "start_price": 1031.63, "total_price": 22267582, "volume": 36772, "volume_price": 250284, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.9, "per": 17.23}, {"date": "20180920", "market": "KOSDAQ", "name": "반도체", "compare": -8.79, "fluc_ratio": -0.86, "high_price": 1019.66, "last_price": 1008.45, "low_price": 1003.32, "month": "09", "start_price": 1018.4, "total_price": 22075729, "volume": 39629, "volume_price": 270195, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.88, "per": 17.08}, {"date": "20180921", "market": "KOSDAQ", "name": "반도체", "compare": -1.83, "fluc_ratio": -0.18, "high_price": 1010.7, "last_price": 1006.62, "low_price": 1002.17, "month": "09", "start_price": 1010.32, "total_price": 22042366, "volume": 39064, "volume_price": 233210, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.88, "per": 17.05}, {"date": "20180927", "market": "KOSDAQ", "name": "반도체", "compare": 4.92, "fluc_ratio": 0.49, "high_price": 1012.78, "last_price": 1011.54, "low_price": 1006.2, "month": "09", "start_price": 1006.45, "total_price": 22152355, "volume": 79057, "volume_price": 286958, "year": "2018", "dividend_ratio": 0.95, "pbr": 1.89, "per": 17.13}, {"date": "20180928", "market": "KOSDAQ", "name": "반도체", "compare": -5.03, "fluc_ratio": -0.5, "high_price": 1013.37, "last_price": 1006.51, "low_price": 1003.74, "month": "09", "start_price": 1012.98, "total_price": 21855382, "volume": 51147, "volume_price": 254884, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.88, "per": 17.05}, {"date": "20181001", "market": "KOSDAQ", "name": "반도체", "compare": -7, "fluc_ratio": -0.7, "high_price": 1010.87, "last_price": 999.51, "low_price": 999.06, "month": "10", "start_price": 1009.72, "total_price": 21735972, "volume": 39962, "volume_price": 216924, "year": "2018", "dividend_ratio": 0.96, "pbr": 1.86, "per": 16.93}, {"date": "20181002", "market": "KOSDAQ", "name": "반도체", "compare": -14.43, "fluc_ratio": -1.44, "high_price": 1004.52, "last_price": 985.08, "low_price": 985.08, "month": "10", "start_price": 998.94, "total_price": 21422910, "volume": 41900, "volume_price": 279338, "year": "2018", "dividend_ratio": 0.98, "pbr": 1.84, "per": 16.69}, {"date": "20181004", "market": "KOSDAQ", "name": "반도체", "compare": -13.05, "fluc_ratio": -1.32, "high_price": 990.24, "last_price": 972.03, "low_price": 969.99, "month": "10", "start_price": 988.24, "total_price": 21134219, "volume": 38560, "volume_price": 224214, "year": "2018", "dividend_ratio": 0.99, "pbr": 1.81, "per": 16.46}, {"date": "20181005", "market": "KOSDAQ", "name": "반도체", "compare": -14.26, "fluc_ratio": -1.47, "high_price": 980.49, "last_price": 957.77, "low_price": 952.74, "month": "10", "start_price": 969.2, "total_price": 20821764, "volume": 36046, "volume_price": 248238, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.79, "per": 16.22}, {"date": "20181008", "market": "KOSDAQ", "name": "반도체", "compare": -3.1, "fluc_ratio": -0.32, "high_price": 973.71, "last_price": 954.67, "low_price": 954.58, "month": "10", "start_price": 954.93, "total_price": 20747221, "volume": 31313, "volume_price": 195987, "year": "2018", "dividend_ratio": 1.01, "pbr": 1.78, "per": 16.16}, {"date": "20181010", "market": "KOSDAQ", "name": "반도체", "compare": -23.64, "fluc_ratio": -2.48, "high_price": 958.83, "last_price": 931.03, "low_price": 925.14, "month": "10", "start_price": 955.61, "total_price": 20230643, "volume": 33665, "volume_price": 233657, "year": "2018", "dividend_ratio": 1.04, "pbr": 1.74, "per": 15.77}, {"date": "20181011", "market": "KOSDAQ", "name": "반도체", "compare": -47.5, "fluc_ratio": -5.1, "high_price": 912.83, "last_price": 883.53, "low_price": 882.38, "month": "10", "start_price": 898.8, "total_price": 19191262, "volume": 44260, "volume_price": 292223, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.65, "per": 14.96}, {"date": "20181012", "market": "KOSDAQ", "name": "반도체", "compare": 27.16, "fluc_ratio": 3.07, "high_price": 910.72, "last_price": 910.69, "low_price": 879.75, "month": "10", "start_price": 879.75, "total_price": 19800172, "volume": 55397, "volume_price": 296734, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.7, "per": 15.44}, {"date": "20181015", "market": "KOSDAQ", "name": "반도체", "compare": -14.77, "fluc_ratio": -1.62, "high_price": 910.67, "last_price": 895.92, "low_price": 894.39, "month": "10", "start_price": 910.12, "total_price": 19474446, "volume": 41750, "volume_price": 217600, "year": "2018", "dividend_ratio": 1.07, "pbr": 1.67, "per": 15.19}, {"date": "20181016", "market": "KOSDAQ", "name": "반도체", "compare": 20.45, "fluc_ratio": 2.28, "high_price": 918.47, "last_price": 916.37, "low_price": 900.27, "month": "10", "start_price": 900.27, "total_price": 19926717, "volume": 31874, "volume_price": 224547, "year": "2018", "dividend_ratio": 1.05, "pbr": 1.71, "per": 15.55}, {"date": "20181017", "market": "KOSDAQ", "name": "반도체", "compare": 17.23, "fluc_ratio": 1.88, "high_price": 938.16, "last_price": 933.6, "low_price": 925.56, "month": "10", "start_price": 930.34, "total_price": 20302397, "volume": 44082, "volume_price": 230345, "year": "2018", "dividend_ratio": 1.03, "pbr": 1.74, "per": 15.83}, {"date": "20181018", "market": "KOSDAQ", "name": "반도체", "compare": -5.25, "fluc_ratio": -0.56, "high_price": 939.7, "last_price": 928.35, "low_price": 925.25, "month": "10", "start_price": 935.88, "total_price": 20388573, "volume": 34175, "volume_price": 202048, "year": "2018", "dividend_ratio": 1.04, "pbr": 1.73, "per": 15.74}, {"date": "20181019", "market": "KOSDAQ", "name": "반도체", "compare": 5.25, "fluc_ratio": 0.57, "high_price": 933.6, "last_price": 933.6, "low_price": 913.24, "month": "10", "start_price": 919.04, "total_price": 20516899, "volume": 30815, "volume_price": 193402, "year": "2018", "dividend_ratio": 1.03, "pbr": 1.74, "per": 15.85}, {"date": "20181022", "market": "KOSDAQ", "name": "반도체", "compare": -1.6, "fluc_ratio": -0.17, "high_price": 933.55, "last_price": 932, "low_price": 921.88, "month": "10", "start_price": 927.96, "total_price": 20481175, "volume": 34129, "volume_price": 176633, "year": "2018", "dividend_ratio": 1.03, "pbr": 1.74, "per": 15.83}, {"date": "20181023", "market": "KOSDAQ", "name": "반도체", "compare": -24.55, "fluc_ratio": -2.63, "high_price": 932.75, "last_price": 907.45, "low_price": 904.91, "month": "10", "start_price": 932.51, "total_price": 19941977, "volume": 32054, "volume_price": 195175, "year": "2018", "dividend_ratio": 1.06, "pbr": 1.7, "per": 15.41}, {"date": "20181024", "market": "KOSDAQ", "name": "반도체", "compare": -12.91, "fluc_ratio": -1.42, "high_price": 921.6, "last_price": 894.54, "low_price": 889.21, "month": "10", "start_price": 918.91, "total_price": 19658499, "volume": 29921, "volume_price": 212453, "year": "2018", "dividend_ratio": 1.07, "pbr": 1.67, "per": 15.19}, {"date": "20181025", "market": "KOSDAQ", "name": "반도체", "compare": -19.46, "fluc_ratio": -2.18, "high_price": 880.69, "last_price": 875.08, "low_price": 859.44, "month": "10", "start_price": 872.17, "total_price": 19230070, "volume": 32712, "volume_price": 205601, "year": "2018", "dividend_ratio": 1.1, "pbr": 1.64, "per": 14.86}, {"date": "20181026", "market": "KOSDAQ", "name": "반도체", "compare": -21.28, "fluc_ratio": -2.43, "high_price": 884.24, "last_price": 853.8, "low_price": 844.02, "month": "10", "start_price": 884.1, "total_price": 18771265, "volume": 34630, "volume_price": 218525, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.6, "per": 14.51}, {"date": "20181029", "market": "KOSDAQ", "name": "반도체", "compare": -36.23, "fluc_ratio": -4.24, "high_price": 868.41, "last_price": 817.57, "low_price": 817.5, "month": "10", "start_price": 855.67, "total_price": 17976098, "volume": 50438, "volume_price": 263568, "year": "2018", "dividend_ratio": 1.17, "pbr": 1.53, "per": 13.92}, {"date": "20181030", "market": "KOSDAQ", "name": "반도체", "compare": 28.94, "fluc_ratio": 3.54, "high_price": 846.99, "last_price": 846.51, "low_price": 807.31, "month": "10", "start_price": 811.8, "total_price": 18612867, "volume": 60967, "volume_price": 327017, "year": "2018", "dividend_ratio": 1.13, "pbr": 1.59, "per": 14.41}, {"date": "20181031", "market": "KOSDAQ", "name": "반도체", "compare": 14.14, "fluc_ratio": 1.67, "high_price": 862.51, "last_price": 860.65, "low_price": 837.98, "month": "10", "start_price": 852.29, "total_price": 18923622, "volume": 45172, "volume_price": 240167, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.61, "per": 14.66}, {"date": "20181101", "market": "KOSDAQ", "name": "반도체", "compare": -2.84, "fluc_ratio": -0.33, "high_price": 870.18, "last_price": 857.81, "low_price": 856.05, "month": "11", "start_price": 863.8, "total_price": 18861253, "volume": 33419, "volume_price": 212028, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.61, "per": 14.6}, {"date": "20181102", "market": "KOSDAQ", "name": "반도체", "compare": 39.38, "fluc_ratio": 4.59, "high_price": 897.19, "last_price": 897.19, "low_price": 868.28, "month": "11", "start_price": 869.81, "total_price": 19726673, "volume": 43368, "volume_price": 253433, "year": "2018", "dividend_ratio": 1.07, "pbr": 1.68, "per": 15.27}, {"date": "20181105", "market": "KOSDAQ", "name": "반도체", "compare": -10.45, "fluc_ratio": -1.16, "high_price": 887.78, "last_price": 886.74, "low_price": 873.69, "month": "11", "start_price": 886.95, "total_price": 19497075, "volume": 24822, "volume_price": 158766, "year": "2018", "dividend_ratio": 1.08, "pbr": 1.66, "per": 15.1}, {"date": "20181106", "market": "KOSDAQ", "name": "반도체", "compare": -5.44, "fluc_ratio": -0.61, "high_price": 889.71, "last_price": 881.3, "low_price": 872.62, "month": "11", "start_price": 889.61, "total_price": 19378423, "volume": 28857, "volume_price": 174391, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.65, "per": 15.01}, {"date": "20181107", "market": "KOSDAQ", "name": "반도체", "compare": -16.49, "fluc_ratio": -1.87, "high_price": 890.13, "last_price": 864.81, "low_price": 860.85, "month": "11", "start_price": 884.08, "total_price": 19016464, "volume": 30852, "volume_price": 227905, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.62, "per": 14.72}, {"date": "20181108", "market": "KOSDAQ", "name": "반도체", "compare": 15.93, "fluc_ratio": 1.84, "high_price": 886.25, "last_price": 880.74, "low_price": 878.11, "month": "11", "start_price": 878.15, "total_price": 19185786, "volume": 44414, "volume_price": 284208, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.65, "per": 14.99}, {"date": "20181109", "market": "KOSDAQ", "name": "반도체", "compare": 4.61, "fluc_ratio": 0.52, "high_price": 887.7, "last_price": 885.35, "low_price": 877.33, "month": "11", "start_price": 882.09, "total_price": 19291682, "volume": 38010, "volume_price": 262674, "year": "2018", "dividend_ratio": 1.08, "pbr": 1.66, "per": 15.08}, {"date": "20181112", "market": "KOSDAQ", "name": "반도체", "compare": -0.5, "fluc_ratio": -0.06, "high_price": 892.92, "last_price": 884.85, "low_price": 876.95, "month": "11", "start_price": 878.02, "total_price": 19286690, "volume": 34649, "volume_price": 286709, "year": "2018", "dividend_ratio": 1.08, "pbr": 1.66, "per": 15.07}, {"date": "20181113", "market": "KOSDAQ", "name": "반도체", "compare": -9.1, "fluc_ratio": -1.03, "high_price": 875.84, "last_price": 875.75, "low_price": 855.61, "month": "11", "start_price": 868.3, "total_price": 19064526, "volume": 39350, "volume_price": 288113, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.64, "per": 14.91}, {"date": "20181114", "market": "KOSDAQ", "name": "반도체", "compare": -9.47, "fluc_ratio": -1.08, "high_price": 875.84, "last_price": 866.28, "low_price": 864.05, "month": "11", "start_price": 875.53, "total_price": 18848514, "volume": 29068, "volume_price": 210479, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.62, "per": 14.75}, {"date": "20181115", "market": "KOSDAQ", "name": "반도체", "compare": 7.75, "fluc_ratio": 0.89, "high_price": 874.03, "last_price": 874.03, "low_price": 857.15, "month": "11", "start_price": 861.95, "total_price": 19026466, "volume": 22419, "volume_price": 179114, "year": "2018", "dividend_ratio": 1.1, "pbr": 1.64, "per": 14.89}, {"date": "20181116", "market": "KOSDAQ", "name": "반도체", "compare": 3.3, "fluc_ratio": 0.38, "high_price": 884.33, "last_price": 877.33, "low_price": 873.46, "month": "11", "start_price": 880.19, "total_price": 19105195, "volume": 24369, "volume_price": 170417, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.65, "per": 14.94}, {"date": "20181119", "market": "KOSDAQ", "name": "반도체", "compare": 0.95, "fluc_ratio": 0.11, "high_price": 882.79, "last_price": 878.28, "low_price": 873.41, "month": "11", "start_price": 878.16, "total_price": 19136092, "volume": 23398, "volume_price": 165330, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.65, "per": 14.96}, {"date": "20181120", "market": "KOSDAQ", "name": "반도체", "compare": -25.31, "fluc_ratio": -2.88, "high_price": 866.05, "last_price": 852.97, "low_price": 850.23, "month": "11", "start_price": 862.88, "total_price": 18584592, "volume": 33504, "volume_price": 248673, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.6, "per": 14.53}, {"date": "20181121", "market": "KOSDAQ", "name": "반도체", "compare": 8.66, "fluc_ratio": 1.02, "high_price": 861.63, "last_price": 861.63, "low_price": 839.2, "month": "11", "start_price": 842.87, "total_price": 18775281, "volume": 31100, "volume_price": 216754, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.62, "per": 14.67}, {"date": "20181122", "market": "KOSDAQ", "name": "반도체", "compare": -8.16, "fluc_ratio": -0.95, "high_price": 864.86, "last_price": 853.47, "low_price": 852.48, "month": "11", "start_price": 861.4, "total_price": 18599077, "volume": 27089, "volume_price": 186557, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.6, "per": 14.53}, {"date": "20181123", "market": "KOSDAQ", "name": "반도체", "compare": -9.12, "fluc_ratio": -1.07, "high_price": 857.46, "last_price": 844.35, "low_price": 841.62, "month": "11", "start_price": 854.98, "total_price": 18400779, "volume": 23575, "volume_price": 131845, "year": "2018", "dividend_ratio": 1.14, "pbr": 1.58, "per": 14.36}, {"date": "20181126", "market": "KOSDAQ", "name": "반도체", "compare": 10.07, "fluc_ratio": 1.19, "high_price": 857.95, "last_price": 854.42, "low_price": 844.3, "month": "11", "start_price": 844.49, "total_price": 18629452, "volume": 45822, "volume_price": 226479, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.6, "per": 14.53}, {"date": "20181127", "market": "KOSDAQ", "name": "반도체", "compare": 5.35, "fluc_ratio": 0.63, "high_price": 861.44, "last_price": 859.77, "low_price": 852.24, "month": "11", "start_price": 858.84, "total_price": 18740517, "volume": 38589, "volume_price": 205473, "year": "2018", "dividend_ratio": 1.12, "pbr": 1.61, "per": 14.61}, {"date": "20181128", "market": "KOSDAQ", "name": "반도체", "compare": 10.09, "fluc_ratio": 1.17, "high_price": 870.27, "last_price": 869.86, "low_price": 861.54, "month": "11", "start_price": 863.67, "total_price": 18970586, "volume": 46006, "volume_price": 241187, "year": "2018", "dividend_ratio": 1.1, "pbr": 1.63, "per": 14.81}, {"date": "20181129", "market": "KOSDAQ", "name": "반도체", "compare": -2.6, "fluc_ratio": -0.3, "high_price": 881.43, "last_price": 867.26, "low_price": 866.93, "month": "11", "start_price": 879.24, "total_price": 18936900, "volume": 42880, "volume_price": 235946, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.63, "per": 14.76}, {"date": "20181130", "market": "KOSDAQ", "name": "반도체", "compare": -1.59, "fluc_ratio": -0.18, "high_price": 871.6, "last_price": 865.67, "low_price": 862.44, "month": "11", "start_price": 868.66, "total_price": 18914228, "volume": 31885, "volume_price": 179230, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.62, "per": 14.74}, {"date": "20181203", "market": "KOSDAQ", "name": "반도체", "compare": 15.72, "fluc_ratio": 1.82, "high_price": 881.61, "last_price": 881.39, "low_price": 873.74, "month": "12", "start_price": 875.57, "total_price": 19403909, "volume": 32153, "volume_price": 182363, "year": "2018", "dividend_ratio": 1.09, "pbr": 1.65, "per": 15.01}, {"date": "20181204", "market": "KOSDAQ", "name": "반도체", "compare": -11.62, "fluc_ratio": -1.32, "high_price": 882.43, "last_price": 869.77, "low_price": 867.13, "month": "12", "start_price": 881.36, "total_price": 19147290, "volume": 66391, "volume_price": 220454, "year": "2018", "dividend_ratio": 1.1, "pbr": 1.63, "per": 14.82}, {"date": "20181205", "market": "KOSDAQ", "name": "반도체", "compare": -9.02, "fluc_ratio": -1.04, "high_price": 863.76, "last_price": 860.75, "low_price": 851.71, "month": "12", "start_price": 852.32, "total_price": 18948450, "volume": 23516, "volume_price": 135858, "year": "2018", "dividend_ratio": 1.11, "pbr": 1.61, "per": 14.67}, {"date": "20181206", "market": "KOSDAQ", "name": "반도체", "compare": -29.9, "fluc_ratio": -3.47, "high_price": 859.23, "last_price": 830.85, "low_price": 828.36, "month": "12", "start_price": 858.55, "total_price": 18290777, "volume": 43426, "volume_price": 246648, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.56, "per": 14.15}, {"date": "20181207", "market": "KOSDAQ", "name": "반도체", "compare": 0.1, "fluc_ratio": 0.01, "high_price": 839.24, "last_price": 830.95, "low_price": 824.37, "month": "12", "start_price": 837.24, "total_price": 18294151, "volume": 32813, "volume_price": 153496, "year": "2018", "dividend_ratio": 1.15, "pbr": 1.51, "per": 14.53}, {"date": "20181210", "market": "KOSDAQ", "name": "반도체", "compare": -27.9, "fluc_ratio": -3.36, "high_price": 819.8, "last_price": 803.05, "low_price": 800.16, "month": "12", "start_price": 819.09, "total_price": 17681818, "volume": 34842, "volume_price": 162922, "year": "2018", "dividend_ratio": 1.19, "pbr": 1.46, "per": 14.04}, {"date": "20181211", "market": "KOSDAQ", "name": "반도체", "compare": -5.57, "fluc_ratio": -0.69, "high_price": 809.82, "last_price": 797.48, "low_price": 797.38, "month": "12", "start_price": 808.38, "total_price": 17561881, "volume": 34699, "volume_price": 161083, "year": "2018", "dividend_ratio": 1.2, "pbr": 1.45, "per": 13.95}, {"date": "20181212", "market": "KOSDAQ", "name": "반도체", "compare": 16.91, "fluc_ratio": 2.12, "high_price": 814.9, "last_price": 814.39, "low_price": 802.85, "month": "12", "start_price": 802.85, "total_price": 17935304, "volume": 25647, "volume_price": 134451, "year": "2018", "dividend_ratio": 1.18, "pbr": 1.48, "per": 14.37}, {"date": "20181213", "market": "KOSDAQ", "name": "반도체", "compare": 10.8, "fluc_ratio": 1.33, "high_price": 825.48, "last_price": 825.19, "low_price": 813.42, "month": "12", "start_price": 815.96, "total_price": 18172803, "volume": 43380, "volume_price": 189174, "year": "2018", "dividend_ratio": 1.16, "pbr": 1.5, "per": 14.56}, {"date": "20181214", "market": "KOSDAQ", "name": "반도체", "compare": -21.47, "fluc_ratio": -2.6, "high_price": 825.06, "last_price": 803.72, "low_price": 799.28, "month": "12", "start_price": 824.28, "total_price": 17705888, "volume": 35803, "volume_price": 219538, "year": "2018", "dividend_ratio": 1.19, "pbr": 1.46, "per": 14.18}, {"date": "20181217", "market": "KOSDAQ", "name": "반도체", "compare": -3.73, "fluc_ratio": -0.46, "high_price": 805.33, "last_price": 799.99, "low_price": 794.34, "month": "12", "start_price": 802.82, "total_price": 17623628, "volume": 37253, "volume_price": 185897, "year": "2018", "dividend_ratio": 1.2, "pbr": 1.45, "per": 14.12}, {"date": "20181218", "market": "KOSDAQ", "name": "반도체", "compare": -10.28, "fluc_ratio": -1.29, "high_price": 795.64, "last_price": 789.71, "low_price": 785.75, "month": "12", "start_price": 791.89, "total_price": 17401110, "volume": 60110, "volume_price": 305392, "year": "2018", "dividend_ratio": 1.21, "pbr": 1.44, "per": 13.94}, {"date": "20181219", "market": "KOSDAQ", "name": "반도체", "compare": 8.87, "fluc_ratio": 1.12, "high_price": 800.84, "last_price": 798.58, "low_price": 786.6, "month": "12", "start_price": 791.14, "total_price": 17596551, "volume": 39442, "volume_price": 221162, "year": "2018", "dividend_ratio": 1.2, "pbr": 1.45, "per": 14.1}, {"date": "20181220", "market": "KOSDAQ", "name": "반도체", "compare": -13.91, "fluc_ratio": -1.74, "high_price": 793.43, "last_price": 784.67, "low_price": 781.07, "month": "12", "start_price": 791.51, "total_price": 17290113, "volume": 34216, "volume_price": 189632, "year": "2018", "dividend_ratio": 1.22, "pbr": 1.43, "per": 13.85}, {"date": "20181221", "market": "KOSDAQ", "name": "반도체", "compare": 2.29, "fluc_ratio": 0.29, "high_price": 791.25, "last_price": 786.96, "low_price": 781.46, "month": "12", "start_price": 781.83, "total_price": 17340690, "volume": 40201, "volume_price": 185422, "year": "2018", "dividend_ratio": 1.22, "pbr": 1.43, "per": 13.9}, {"date": "20181224", "market": "KOSDAQ", "name": "반도체", "compare": -0.23, "fluc_ratio": -0.03, "high_price": 787.36, "last_price": 786.73, "low_price": 779.6, "month": "12", "start_price": 784.69, "total_price": 17336017, "volume": 38540, "volume_price": 161348, "year": "2018", "dividend_ratio": 1.22, "pbr": 1.43, "per": 13.9}, {"date": "20181226", "market": "KOSDAQ", "name": "반도체", "compare": -13.38, "fluc_ratio": -1.7, "high_price": 779.12, "last_price": 773.35, "low_price": 767.73, "month": "12", "start_price": 775.91, "total_price": 17040899, "volume": 39915, "volume_price": 169985, "year": "2018", "dividend_ratio": 1.24, "pbr": 1.41, "per": 13.66}, {"date": "20181227", "market": "KOSDAQ", "name": "반도체", "compare": 8.62, "fluc_ratio": 1.11, "high_price": 785.54, "last_price": 781.97, "low_price": 776.74, "month": "12", "start_price": 785.29, "total_price": 17218693, "volume": 42743, "volume_price": 168149, "year": "2018", "dividend_ratio": 1.22, "pbr": 1.42, "per": 13.82}, {"date": "20181228", "market": "KOSDAQ", "name": "반도체", "compare": 12.74, "fluc_ratio": 1.63, "high_price": 796.27, "last_price": 794.71, "low_price": 783.59, "month": "12", "start_price": 784.51, "total_price": 17503415, "volume": 51639, "volume_price": 186474, "year": "2018", "dividend_ratio": 1.2, "pbr": 1.45, "per": 14.05}, {"date": "20190102", "market": "KOSDAQ", "name": "반도체", "compare": -9.49, "fluc_ratio": -1.19, "high_price": 801.06, "last_price": 785.22, "low_price": 783, "month": "01", "start_price": 798.68, "total_price": 17293617, "volume": 45767, "volume_price": 197389, "year": "2019", "dividend_ratio": 1.22, "pbr": 1.43, "per": 13.88}, {"date": "20190103", "market": "KOSDAQ", "name": "반도체", "compare": -25.13, "fluc_ratio": -3.2, "high_price": 788.1, "last_price": 760.09, "low_price": 759.85, "month": "01", "start_price": 787.85, "total_price": 16739954, "volume": 32920, "volume_price": 192185, "year": "2019", "dividend_ratio": 1.26, "pbr": 1.38, "per": 13.43}, {"date": "20190104", "market": "KOSDAQ", "name": "반도체", "compare": -11.53, "fluc_ratio": -1.52, "high_price": 759.48, "last_price": 748.56, "low_price": 734.96, "month": "01", "start_price": 757.81, "total_price": 16490244, "volume": 50104, "volume_price": 230811, "year": "2019", "dividend_ratio": 1.28, "pbr": 1.36, "per": 13.23}, {"date": "20190107", "market": "KOSDAQ", "name": "반도체", "compare": 13.53, "fluc_ratio": 1.81, "high_price": 763.3, "last_price": 762.09, "low_price": 756.25, "month": "01", "start_price": 757.94, "total_price": 16787926, "volume": 59944, "volume_price": 223338, "year": "2019", "dividend_ratio": 1.25, "pbr": 1.39, "per": 13.47}, {"date": "20190108", "market": "KOSDAQ", "name": "반도체", "compare": 1.35, "fluc_ratio": 0.18, "high_price": 767.86, "last_price": 763.44, "low_price": 758.47, "month": "01", "start_price": 763.94, "total_price": 16792594, "volume": 59726, "volume_price": 227805, "year": "2019", "dividend_ratio": 1.25, "pbr": 1.39, "per": 13.5}, {"date": "20190109", "market": "KOSDAQ", "name": "반도체", "compare": 29.15, "fluc_ratio": 3.82, "high_price": 796.22, "last_price": 792.59, "low_price": 767.51, "month": "01", "start_price": 767.51, "total_price": 17436308, "volume": 40854, "volume_price": 203642, "year": "2019", "dividend_ratio": 1.21, "pbr": 1.44, "per": 14.02}, {"date": "20190110", "market": "KOSDAQ", "name": "반도체", "compare": 5.79, "fluc_ratio": 0.73, "high_price": 803.23, "last_price": 798.38, "low_price": 785.99, "month": "01", "start_price": 794.51, "total_price": 17563889, "volume": 39774, "volume_price": 171172, "year": "2019", "dividend_ratio": 1.2, "pbr": 1.45, "per": 14.11}, {"date": "20190111", "market": "KOSDAQ", "name": "반도체", "compare": 5.11, "fluc_ratio": 0.64, "high_price": 811.29, "last_price": 803.49, "low_price": 800.92, "month": "01", "start_price": 802.82, "total_price": 17676783, "volume": 46525, "volume_price": 198774, "year": "2019", "dividend_ratio": 1.19, "pbr": 1.46, "per": 14.2}, {"date": "20190114", "market": "KOSDAQ", "name": "반도체", "compare": -6.83, "fluc_ratio": -0.85, "high_price": 805.14, "last_price": 796.66, "low_price": 796.63, "month": "01", "start_price": 804.4, "total_price": 17528097, "volume": 30317, "volume_price": 140729, "year": "2019", "dividend_ratio": 1.2, "pbr": 1.45, "per": 14.08}, {"date": "20190115", "market": "KOSDAQ", "name": "반도체", "compare": 20.46, "fluc_ratio": 2.57, "high_price": 817.12, "last_price": 817.12, "low_price": 797.24, "month": "01", "start_price": 798.39, "total_price": 17986911, "volume": 60044, "volume_price": 242980, "year": "2019", "dividend_ratio": 1.17, "pbr": 1.49, "per": 14.45}, {"date": "20190116", "market": "KOSDAQ", "name": "반도체", "compare": 10.5, "fluc_ratio": 1.29, "high_price": 828.4, "last_price": 827.62, "low_price": 816.02, "month": "01", "start_price": 820.05, "total_price": 18219303, "volume": 53572, "volume_price": 207640, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.51, "per": 14.64}, {"date": "20190117", "market": "KOSDAQ", "name": "반도체", "compare": -1.82, "fluc_ratio": -0.22, "high_price": 837.68, "last_price": 825.8, "low_price": 825.8, "month": "01", "start_price": 831.43, "total_price": 18174051, "volume": 68091, "volume_price": 310118, "year": "2019", "dividend_ratio": 1.16, "pbr": 1.51, "per": 14.61}, {"date": "20190118", "market": "KOSDAQ", "name": "반도체", "compare": 14.67, "fluc_ratio": 1.78, "high_price": 840.49, "last_price": 840.47, "low_price": 828.22, "month": "01", "start_price": 833.54, "total_price": 18521122, "volume": 59367, "volume_price": 290210, "year": "2019", "dividend_ratio": 1.14, "pbr": 1.53, "per": 14.89}, {"date": "20190121", "market": "KOSDAQ", "name": "반도체", "compare": 19.55, "fluc_ratio": 2.33, "high_price": 860.11, "last_price": 860.02, "low_price": 843.59, "month": "01", "start_price": 844.98, "total_price": 18954876, "volume": 63659, "volume_price": 368179, "year": "2019", "dividend_ratio": 1.11, "pbr": 1.57, "per": 15.24}, {"date": "20190122", "market": "KOSDAQ", "name": "반도체", "compare": -10.54, "fluc_ratio": -1.23, "high_price": 862.88, "last_price": 849.48, "low_price": 847.86, "month": "01", "start_price": 862.33, "total_price": 18719895, "volume": 57774, "volume_price": 256921, "year": "2019", "dividend_ratio": 1.12, "pbr": 1.55, "per": 15.05}, {"date": "20190123", "market": "KOSDAQ", "name": "반도체", "compare": 3.45, "fluc_ratio": 0.41, "high_price": 855.86, "last_price": 852.93, "low_price": 840.23, "month": "01", "start_price": 842.3, "total_price": 18796824, "volume": 40460, "volume_price": 206031, "year": "2019", "dividend_ratio": 1.12, "pbr": 1.56, "per": 15.12}, {"date": "20190124", "market": "KOSDAQ", "name": "반도체", "compare": 17.33, "fluc_ratio": 2.03, "high_price": 871.04, "last_price": 870.26, "low_price": 853.88, "month": "01", "start_price": 853.88, "total_price": 19179867, "volume": 45188, "volume_price": 270393, "year": "2019", "dividend_ratio": 1.1, "pbr": 1.59, "per": 15.43}, {"date": "20190125", "market": "KOSDAQ", "name": "반도체", "compare": 19.66, "fluc_ratio": 2.26, "high_price": 892.84, "last_price": 889.92, "low_price": 872.46, "month": "01", "start_price": 872.79, "total_price": 19613741, "volume": 81621, "volume_price": 486103, "year": "2019", "dividend_ratio": 1.07, "pbr": 1.62, "per": 15.77}, {"date": "20190128", "market": "KOSDAQ", "name": "반도체", "compare": 2.69, "fluc_ratio": 0.3, "high_price": 896.67, "last_price": 892.61, "low_price": 886.27, "month": "01", "start_price": 891.69, "total_price": 19675366, "volume": 75837, "volume_price": 376307, "year": "2019", "dividend_ratio": 1.07, "pbr": 1.63, "per": 15.82}, {"date": "20190129", "market": "KOSDAQ", "name": "반도체", "compare": 2.68, "fluc_ratio": 0.3, "high_price": 896.86, "last_price": 895.29, "low_price": 885.48, "month": "01", "start_price": 888.32, "total_price": 19737351, "volume": 56858, "volume_price": 327264, "year": "2019", "dividend_ratio": 1.07, "pbr": 1.64, "per": 15.49}, {"date": "20190130", "market": "KOSDAQ", "name": "반도체", "compare": 12.62, "fluc_ratio": 1.41, "high_price": 909.22, "last_price": 907.91, "low_price": 893.63, "month": "01", "start_price": 896.22, "total_price": 20017836, "volume": 65559, "volume_price": 425786, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.66, "per": 15.71}, {"date": "20190131", "market": "KOSDAQ", "name": "반도체", "compare": -3.43, "fluc_ratio": -0.38, "high_price": 916.8, "last_price": 904.48, "low_price": 904.2, "month": "01", "start_price": 916.7, "total_price": 19967057, "volume": 87880, "volume_price": 431351, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.65, "per": 15.65}, {"date": "20190201", "market": "KOSDAQ", "name": "반도체", "compare": 2.64, "fluc_ratio": 0.29, "high_price": 911.65, "last_price": 907.12, "low_price": 903.97, "month": "02", "start_price": 906.3, "total_price": 20026343, "volume": 43878, "volume_price": 278287, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.66, "per": 15.7}, {"date": "20190207", "market": "KOSDAQ", "name": "반도체", "compare": 22.81, "fluc_ratio": 2.51, "high_price": 930.22, "last_price": 929.93, "low_price": 906.99, "month": "02", "start_price": 911.07, "total_price": 20530819, "volume": 52959, "volume_price": 346069, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.7, "per": 16.11}, {"date": "20190208", "market": "KOSDAQ", "name": "반도체", "compare": -13.93, "fluc_ratio": -1.5, "high_price": 923.76, "last_price": 916, "low_price": 910.17, "month": "02", "start_price": 923.76, "total_price": 20222644, "volume": 40310, "volume_price": 255627, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.67, "per": 15.86}, {"date": "20190211", "market": "KOSDAQ", "name": "반도체", "compare": -4.04, "fluc_ratio": -0.44, "high_price": 916.64, "last_price": 911.96, "low_price": 905.43, "month": "02", "start_price": 916, "total_price": 20136793, "volume": 62639, "volume_price": 252762, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.67, "per": 15.81}, {"date": "20190212", "market": "KOSDAQ", "name": "반도체", "compare": 12.94, "fluc_ratio": 1.42, "high_price": 929.53, "last_price": 924.9, "low_price": 913.53, "month": "02", "start_price": 913.57, "total_price": 20424383, "volume": 71532, "volume_price": 350920, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.69, "per": 16.03}, {"date": "20190213", "market": "KOSDAQ", "name": "반도체", "compare": 31.54, "fluc_ratio": 3.41, "high_price": 959.07, "last_price": 956.44, "low_price": 933, "month": "02", "start_price": 933.16, "total_price": 21134891, "volume": 81845, "volume_price": 552627, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.75, "per": 16.59}, {"date": "20190214", "market": "KOSDAQ", "name": "반도체", "compare": 14.83, "fluc_ratio": 1.55, "high_price": 971.64, "last_price": 971.27, "low_price": 952.22, "month": "02", "start_price": 957.07, "total_price": 21464065, "volume": 103333, "volume_price": 604967, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.78, "per": 16.85}, {"date": "20190215", "market": "KOSDAQ", "name": "반도체", "compare": -16, "fluc_ratio": -1.65, "high_price": 971.26, "last_price": 955.27, "low_price": 946.64, "month": "02", "start_price": 971.26, "total_price": 21109834, "volume": 55651, "volume_price": 406096, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.75, "per": 16.57}, {"date": "20190218", "market": "KOSDAQ", "name": "반도체", "compare": 9.08, "fluc_ratio": 0.95, "high_price": 970.23, "last_price": 964.35, "low_price": 956.71, "month": "02", "start_price": 958.27, "total_price": 21319865, "volume": 60615, "volume_price": 409208, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.77, "per": 16.74}, {"date": "20190219", "market": "KOSDAQ", "name": "반도체", "compare": -2.56, "fluc_ratio": -0.27, "high_price": 964.79, "last_price": 961.79, "low_price": 953.71, "month": "02", "start_price": 964.27, "total_price": 21262901, "volume": 69700, "volume_price": 334840, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.76, "per": 16.69}, {"date": "20190220", "market": "KOSDAQ", "name": "반도체", "compare": 12.05, "fluc_ratio": 1.25, "high_price": 973.95, "last_price": 973.84, "low_price": 960.2, "month": "02", "start_price": 961.59, "total_price": 21528193, "volume": 58321, "volume_price": 357846, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.81, "per": 17.25}, {"date": "20190221", "market": "KOSDAQ", "name": "반도체", "compare": -5.39, "fluc_ratio": -0.55, "high_price": 975.79, "last_price": 968.45, "low_price": 964.38, "month": "02", "start_price": 974.23, "total_price": 21409163, "volume": 58661, "volume_price": 303875, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.8, "per": 17.15}, {"date": "20190222", "market": "KOSDAQ", "name": "반도체", "compare": -6.47, "fluc_ratio": -0.67, "high_price": 967.65, "last_price": 961.98, "low_price": 957.77, "month": "02", "start_price": 965.23, "total_price": 21267549, "volume": 56240, "volume_price": 264116, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.79, "per": 17.04}, {"date": "20190225", "market": "KOSDAQ", "name": "반도체", "compare": 25.11, "fluc_ratio": 2.61, "high_price": 988.37, "last_price": 987.09, "low_price": 970.22, "month": "02", "start_price": 971.17, "total_price": 21822945, "volume": 41926, "volume_price": 360003, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.84, "per": 17.49}, {"date": "20190226", "market": "KOSDAQ", "name": "반도체", "compare": -12.56, "fluc_ratio": -1.27, "high_price": 989.29, "last_price": 974.53, "low_price": 974.5, "month": "02", "start_price": 989.29, "total_price": 21547091, "volume": 72449, "volume_price": 279037, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.81, "per": 17.26}, {"date": "20190227", "market": "KOSDAQ", "name": "반도체", "compare": 0.69, "fluc_ratio": 0.07, "high_price": 977.15, "last_price": 975.22, "low_price": 971.82, "month": "02", "start_price": 975.34, "total_price": 21562180, "volume": 87304, "volume_price": 270266, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.81, "per": 17.28}, {"date": "20190228", "market": "KOSDAQ", "name": "반도체", "compare": -38.97, "fluc_ratio": -4, "high_price": 971.87, "last_price": 936.25, "low_price": 936.25, "month": "02", "start_price": 971.87, "total_price": 20701528, "volume": 91568, "volume_price": 396669, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.74, "per": 16.58}, {"date": "20190304", "market": "KOSDAQ", "name": "반도체", "compare": 9.33, "fluc_ratio": 1, "high_price": 954.46, "last_price": 945.58, "low_price": 942.55, "month": "03", "start_price": 943.77, "total_price": 20910440, "volume": 49295, "volume_price": 242954, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.76, "per": 16.75}, {"date": "20190305", "market": "KOSDAQ", "name": "반도체", "compare": -9.57, "fluc_ratio": -1.01, "high_price": 943.89, "last_price": 936.01, "low_price": 932.71, "month": "03", "start_price": 942.85, "total_price": 20700191, "volume": 59389, "volume_price": 262565, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.74, "per": 16.57}, {"date": "20190306", "market": "KOSDAQ", "name": "반도체", "compare": 3.84, "fluc_ratio": 0.41, "high_price": 946.21, "last_price": 939.85, "low_price": 935.83, "month": "03", "start_price": 938.75, "total_price": 20802025, "volume": 67092, "volume_price": 435187, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.75, "per": 16.64}, {"date": "20190307", "market": "KOSDAQ", "name": "반도체", "compare": -8.03, "fluc_ratio": -0.85, "high_price": 949.58, "last_price": 931.82, "low_price": 928.35, "month": "03", "start_price": 939.19, "total_price": 20625938, "volume": 89781, "volume_price": 422141, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.73, "per": 16.5}, {"date": "20190308", "market": "KOSDAQ", "name": "반도체", "compare": -6.76, "fluc_ratio": -0.73, "high_price": 931.06, "last_price": 925.06, "low_price": 921.27, "month": "03", "start_price": 927.38, "total_price": 20475982, "volume": 57303, "volume_price": 268789, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.72, "per": 16.37}, {"date": "20190311", "market": "KOSDAQ", "name": "반도체", "compare": 9.87, "fluc_ratio": 1.07, "high_price": 934.93, "last_price": 934.93, "low_price": 915.23, "month": "03", "start_price": 927.32, "total_price": 20696802, "volume": 53817, "volume_price": 272678, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.74, "per": 16.46}, {"date": "20190312", "market": "KOSDAQ", "name": "반도체", "compare": 25.64, "fluc_ratio": 2.74, "high_price": 961.71, "last_price": 960.57, "low_price": 944.76, "month": "03", "start_price": 944.96, "total_price": 21265011, "volume": 74782, "volume_price": 518770, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.78, "per": 16.91}, {"date": "20190313", "market": "KOSDAQ", "name": "반도체", "compare": 6.68, "fluc_ratio": 0.7, "high_price": 967.97, "last_price": 967.25, "low_price": 957.94, "month": "03", "start_price": 961.09, "total_price": 21413008, "volume": 43080, "volume_price": 299561, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.8, "per": 17.03}, {"date": "20190314", "market": "KOSDAQ", "name": "반도체", "compare": 15.82, "fluc_ratio": 1.64, "high_price": 999.35, "last_price": 983.07, "low_price": 969.39, "month": "03", "start_price": 969.58, "total_price": 21763560, "volume": 70449, "volume_price": 649738, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.83, "per": 17.31}, {"date": "20190315", "market": "KOSDAQ", "name": "반도체", "compare": -7.15, "fluc_ratio": -0.73, "high_price": 987.84, "last_price": 975.92, "low_price": 964.57, "month": "03", "start_price": 985.56, "total_price": 21605299, "volume": 53616, "volume_price": 325760, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.81, "per": 17.18}, {"date": "20190318", "market": "KOSDAQ", "name": "반도체", "compare": -0.19, "fluc_ratio": -0.02, "high_price": 984.49, "last_price": 975.73, "low_price": 968.54, "month": "03", "start_price": 981.12, "total_price": 21600968, "volume": 58455, "volume_price": 255620, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.82, "per": 17.05}, {"date": "20190319", "market": "KOSDAQ", "name": "반도체", "compare": -7.78, "fluc_ratio": -0.8, "high_price": 979.61, "last_price": 967.95, "low_price": 967.94, "month": "03", "start_price": 979.6, "total_price": 21428794, "volume": 79022, "volume_price": 342918, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.8, "per": 16.91}, {"date": "20190320", "market": "KOSDAQ", "name": "반도체", "compare": 14.19, "fluc_ratio": 1.47, "high_price": 982.28, "last_price": 982.14, "low_price": 965.54, "month": "03", "start_price": 972.12, "total_price": 21743318, "volume": 116171, "volume_price": 661924, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.83, "per": 17.15}, {"date": "20190321", "market": "KOSDAQ", "name": "반도체", "compare": 6.61, "fluc_ratio": 0.67, "high_price": 1006.26, "last_price": 988.75, "low_price": 985.43, "month": "03", "start_price": 986.82, "total_price": 21890207, "volume": 112979, "volume_price": 631695, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.84, "per": 17.29}, {"date": "20190322", "market": "KOSDAQ", "name": "반도체", "compare": 8.18, "fluc_ratio": 0.83, "high_price": 1004.79, "last_price": 996.93, "low_price": 993.64, "month": "03", "start_price": 1003.32, "total_price": 22074152, "volume": 74579, "volume_price": 472055, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.86, "per": 17.44}, {"date": "20190325", "market": "KOSDAQ", "name": "반도체", "compare": -31.45, "fluc_ratio": -3.15, "high_price": 980.58, "last_price": 965.48, "low_price": 963.7, "month": "03", "start_price": 979.14, "total_price": 21377285, "volume": 46635, "volume_price": 327916, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.8, "per": 16.88}, {"date": "20190326", "market": "KOSDAQ", "name": "반도체", "compare": 6.96, "fluc_ratio": 0.72, "high_price": 973.41, "last_price": 972.44, "low_price": 956.41, "month": "03", "start_price": 969.8, "total_price": 21531399, "volume": 53707, "volume_price": 309514, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.81, "per": 17.01}, {"date": "20190327", "market": "KOSDAQ", "name": "반도체", "compare": -10.45, "fluc_ratio": -1.07, "high_price": 973.26, "last_price": 961.99, "low_price": 961.42, "month": "03", "start_price": 973.26, "total_price": 21300278, "volume": 39294, "volume_price": 295178, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.79, "per": 16.82}, {"date": "20190328", "market": "KOSDAQ", "name": "반도체", "compare": -18.11, "fluc_ratio": -1.88, "high_price": 960.53, "last_price": 943.88, "low_price": 943.88, "month": "03", "start_price": 960.53, "total_price": 20899044, "volume": 43362, "volume_price": 302621, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.77, "per": 16.48}, {"date": "20190329", "market": "KOSDAQ", "name": "반도체", "compare": 14.91, "fluc_ratio": 1.58, "high_price": 959.43, "last_price": 958.79, "low_price": 935.26, "month": "03", "start_price": 949.31, "total_price": 21229233, "volume": 37647, "volume_price": 258453, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.8, "per": 16.75}, {"date": "20190401", "market": "KOSDAQ", "name": "반도체", "compare": 26.85, "fluc_ratio": 2.8, "high_price": 986.78, "last_price": 985.64, "low_price": 965.74, "month": "04", "start_price": 965.9, "total_price": 21824084, "volume": 62362, "volume_price": 404738, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.85, "per": 17.21}, {"date": "20190402", "market": "KOSDAQ", "name": "반도체", "compare": 3.41, "fluc_ratio": 0.35, "high_price": 992.47, "last_price": 989.05, "low_price": 985.78, "month": "04", "start_price": 992.47, "total_price": 21899663, "volume": 46017, "volume_price": 283004, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.85, "per": 17.27}, {"date": "20190403", "market": "KOSDAQ", "name": "반도체", "compare": 14.3, "fluc_ratio": 1.45, "high_price": 1003.81, "last_price": 1003.35, "low_price": 987.52, "month": "04", "start_price": 990.03, "total_price": 22216706, "volume": 56954, "volume_price": 315667, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.88, "per": 17.52}, {"date": "20190404", "market": "KOSDAQ", "name": "반도체", "compare": 17.44, "fluc_ratio": 1.74, "high_price": 1025.55, "last_price": 1020.79, "low_price": 1004.75, "month": "04", "start_price": 1006.48, "total_price": 22602980, "volume": 82809, "volume_price": 517842, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.91, "per": 17.83}, {"date": "20190405", "market": "KOSDAQ", "name": "반도체", "compare": 10.27, "fluc_ratio": 1.01, "high_price": 1031.49, "last_price": 1031.06, "low_price": 1021.49, "month": "04", "start_price": 1023.29, "total_price": 22831525, "volume": 69178, "volume_price": 411025, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.93, "per": 18.01}, {"date": "20190408", "market": "KOSDAQ", "name": "반도체", "compare": -6.44, "fluc_ratio": -0.62, "high_price": 1036.61, "last_price": 1024.62, "low_price": 1023.52, "month": "04", "start_price": 1036.6, "total_price": 22688845, "volume": 67640, "volume_price": 456897, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.92, "per": 17.9}, {"date": "20190409", "market": "KOSDAQ", "name": "반도체", "compare": 8.54, "fluc_ratio": 0.83, "high_price": 1034.1, "last_price": 1033.16, "low_price": 1021.98, "month": "04", "start_price": 1025.71, "total_price": 22877657, "volume": 99389, "volume_price": 531257, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.94, "per": 18.05}, {"date": "20190410", "market": "KOSDAQ", "name": "반도체", "compare": 1.41, "fluc_ratio": 0.14, "high_price": 1035.24, "last_price": 1034.57, "low_price": 1026.27, "month": "04", "start_price": 1029.21, "total_price": 22909635, "volume": 69131, "volume_price": 459139, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.94, "per": 17.87}, {"date": "20190411", "market": "KOSDAQ", "name": "반도체", "compare": 3.49, "fluc_ratio": 0.34, "high_price": 1044.64, "last_price": 1038.06, "low_price": 1032.71, "month": "04", "start_price": 1037.73, "total_price": 22988294, "volume": 60793, "volume_price": 355059, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.94, "per": 17.94}, {"date": "20190412", "market": "KOSDAQ", "name": "반도체", "compare": 1.39, "fluc_ratio": 0.13, "high_price": 1041.57, "last_price": 1039.45, "low_price": 1032.97, "month": "04", "start_price": 1036.85, "total_price": 23024070, "volume": 44114, "volume_price": 288329, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.94, "per": 17.95}, {"date": "20190415", "market": "KOSDAQ", "name": "반도체", "compare": -6.36, "fluc_ratio": -0.61, "high_price": 1046.59, "last_price": 1033.09, "low_price": 1029.67, "month": "04", "start_price": 1045.63, "total_price": 22882994, "volume": 85285, "volume_price": 365091, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.93, "per": 17.84}, {"date": "20190416", "market": "KOSDAQ", "name": "반도체", "compare": -12.44, "fluc_ratio": -1.2, "high_price": 1032.97, "last_price": 1020.65, "low_price": 1011.4, "month": "04", "start_price": 1032.41, "total_price": 22617457, "volume": 66898, "volume_price": 299688, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.91, "per": 17.64}, {"date": "20190417", "market": "KOSDAQ", "name": "반도체", "compare": 16.44, "fluc_ratio": 1.61, "high_price": 1042.83, "last_price": 1037.09, "low_price": 1025.07, "month": "04", "start_price": 1025.5, "total_price": 22982555, "volume": 107805, "volume_price": 560390, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.94, "per": 17.92}, {"date": "20190418", "market": "KOSDAQ", "name": "반도체", "compare": -17.44, "fluc_ratio": -1.68, "high_price": 1041.8, "last_price": 1019.65, "low_price": 1014.67, "month": "04", "start_price": 1040.65, "total_price": 22595913, "volume": 53334, "volume_price": 346502, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.91, "per": 17.62}, {"date": "20190419", "market": "KOSDAQ", "name": "반도체", "compare": 8.08, "fluc_ratio": 0.79, "high_price": 1030.53, "last_price": 1027.73, "low_price": 1022.99, "month": "04", "start_price": 1026.65, "total_price": 22786303, "volume": 46608, "volume_price": 317691, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.92, "per": 17.77}, {"date": "20190422", "market": "KOSDAQ", "name": "반도체", "compare": -11.33, "fluc_ratio": -1.1, "high_price": 1029.26, "last_price": 1016.4, "low_price": 1013.56, "month": "04", "start_price": 1028.59, "total_price": 22537936, "volume": 93133, "volume_price": 424929, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.9, "per": 17.57}, {"date": "20190423", "market": "KOSDAQ", "name": "반도체", "compare": 6.6, "fluc_ratio": 0.65, "high_price": 1028.39, "last_price": 1023, "low_price": 1015.29, "month": "04", "start_price": 1022.15, "total_price": 22691196, "volume": 120107, "volume_price": 587372, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.91, "per": 17.69}, {"date": "20190424", "market": "KOSDAQ", "name": "반도체", "compare": -4.97, "fluc_ratio": -0.49, "high_price": 1030.84, "last_price": 1018.03, "low_price": 1010.97, "month": "04", "start_price": 1030.08, "total_price": 22580871, "volume": 81209, "volume_price": 450500, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.91, "per": 17.6}, {"date": "20190425", "market": "KOSDAQ", "name": "반도체", "compare": 10.18, "fluc_ratio": 1, "high_price": 1049.65, "last_price": 1028.21, "low_price": 1021.27, "month": "04", "start_price": 1023.47, "total_price": 22810526, "volume": 206618, "volume_price": 930098, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.92, "per": 17.78}, {"date": "20190426", "market": "KOSDAQ", "name": "반도체", "compare": -28.66, "fluc_ratio": -2.79, "high_price": 1023.34, "last_price": 999.55, "low_price": 997.06, "month": "04", "start_price": 1023.34, "total_price": 22183095, "volume": 83283, "volume_price": 401025, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.87, "per": 17.29}, {"date": "20190429", "market": "KOSDAQ", "name": "반도체", "compare": 25.99, "fluc_ratio": 2.6, "high_price": 1025.54, "last_price": 1025.54, "low_price": 1006.69, "month": "04", "start_price": 1007.26, "total_price": 22760264, "volume": 134149, "volume_price": 544648, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.92, "per": 17.74}, {"date": "20190430", "market": "KOSDAQ", "name": "반도체", "compare": 3.12, "fluc_ratio": 0.3, "high_price": 1028.66, "last_price": 1028.66, "low_price": 1012.95, "month": "04", "start_price": 1027.54, "total_price": 22834724, "volume": 69897, "volume_price": 361011, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.93, "per": 17.81}, {"date": "20190502", "market": "KOSDAQ", "name": "반도체", "compare": 14.31, "fluc_ratio": 1.39, "high_price": 1045.9, "last_price": 1042.97, "low_price": 1028.22, "month": "05", "start_price": 1028.32, "total_price": 23210425, "volume": 113562, "volume_price": 526563, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.92, "per": 19.13}, {"date": "20190503", "market": "KOSDAQ", "name": "반도체", "compare": -1.72, "fluc_ratio": -0.16, "high_price": 1049.68, "last_price": 1041.25, "low_price": 1036.16, "month": "05", "start_price": 1046.27, "total_price": 23172191, "volume": 70449, "volume_price": 361623, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.92, "per": 19.1}, {"date": "20190507", "market": "KOSDAQ", "name": "반도체", "compare": -16.06, "fluc_ratio": -1.54, "high_price": 1034.43, "last_price": 1025.19, "low_price": 1022.26, "month": "05", "start_price": 1023.3, "total_price": 22815046, "volume": 172012, "volume_price": 487968, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.89, "per": 18.8}, {"date": "20190508", "market": "KOSDAQ", "name": "반도체", "compare": -26.58, "fluc_ratio": -2.59, "high_price": 1012.22, "last_price": 998.61, "low_price": 998.61, "month": "05", "start_price": 1012.22, "total_price": 22223726, "volume": 149702, "volume_price": 462296, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.84, "per": 18.31}, {"date": "20190509", "market": "KOSDAQ", "name": "반도체", "compare": -34.18, "fluc_ratio": -3.42, "high_price": 1003.35, "last_price": 964.43, "low_price": 963.92, "month": "05", "start_price": 1002.09, "total_price": 21466067, "volume": 106658, "volume_price": 403769, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.78, "per": 17.68}, {"date": "20190510", "market": "KOSDAQ", "name": "반도체", "compare": 6.99, "fluc_ratio": 0.72, "high_price": 976.73, "last_price": 971.42, "low_price": 948.5, "month": "05", "start_price": 967.65, "total_price": 21637450, "volume": 101127, "volume_price": 392432, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.79, "per": 17.81}, {"date": "20190513", "market": "KOSDAQ", "name": "반도체", "compare": -25.85, "fluc_ratio": -2.66, "high_price": 973.05, "last_price": 945.57, "low_price": 945.57, "month": "05", "start_price": 967.3, "total_price": 21062444, "volume": 70757, "volume_price": 298886, "year": "2019", "dividend_ratio": 1.1, "pbr": 1.72, "per": 17.13}, {"date": "20190514", "market": "KOSDAQ", "name": "반도체", "compare": 8.23, "fluc_ratio": 0.87, "high_price": 961.45, "last_price": 953.8, "low_price": 927.98, "month": "05", "start_price": 929.52, "total_price": 21259717, "volume": 66561, "volume_price": 320494, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.74, "per": 17.28}, {"date": "20190515", "market": "KOSDAQ", "name": "반도체", "compare": 34.02, "fluc_ratio": 3.57, "high_price": 987.82, "last_price": 987.82, "low_price": 956.16, "month": "05", "start_price": 959.1, "total_price": 22018448, "volume": 93015, "volume_price": 548335, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.8, "per": 17.9}, {"date": "20190516", "market": "KOSDAQ", "name": "반도체", "compare": -23.17, "fluc_ratio": -2.35, "high_price": 992.15, "last_price": 964.65, "low_price": 963.15, "month": "05", "start_price": 988.77, "total_price": 21501761, "volume": 80785, "volume_price": 499732, "year": "2019", "dividend_ratio": 1.08, "pbr": 1.76, "per": 17.48}, {"date": "20190517", "market": "KOSDAQ", "name": "반도체", "compare": 8.59, "fluc_ratio": 0.89, "high_price": 994.22, "last_price": 973.24, "low_price": 971.02, "month": "05", "start_price": 976.61, "total_price": 21695475, "volume": 132122, "volume_price": 702488, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.78, "per": 17.66}, {"date": "20190520", "market": "KOSDAQ", "name": "반도체", "compare": -24.39, "fluc_ratio": -2.51, "high_price": 981.5, "last_price": 948.85, "low_price": 947.38, "month": "05", "start_price": 976.36, "total_price": 21151424, "volume": 63956, "volume_price": 341791, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.73, "per": 17.23}, {"date": "20190521", "market": "KOSDAQ", "name": "반도체", "compare": 2.97, "fluc_ratio": 0.31, "high_price": 963.64, "last_price": 951.82, "low_price": 947.12, "month": "05", "start_price": 951.84, "total_price": 21234939, "volume": 60900, "volume_price": 274720, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.74, "per": 17.3}, {"date": "20190522", "market": "KOSDAQ", "name": "반도체", "compare": -2.29, "fluc_ratio": -0.24, "high_price": 962.88, "last_price": 949.53, "low_price": 943.11, "month": "05", "start_price": 960.9, "total_price": 21206310, "volume": 47059, "volume_price": 269921, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.74, "per": 17.28}, {"date": "20190523", "market": "KOSDAQ", "name": "반도체", "compare": -19.04, "fluc_ratio": -2.01, "high_price": 951.21, "last_price": 930.49, "low_price": 930.49, "month": "05", "start_price": 949.69, "total_price": 20780877, "volume": 68628, "volume_price": 324646, "year": "2019", "dividend_ratio": 1.11, "pbr": 1.7, "per": 16.93}, {"date": "20190524", "market": "KOSDAQ", "name": "반도체", "compare": -9.88, "fluc_ratio": -1.06, "high_price": 932.56, "last_price": 920.61, "low_price": 915.09, "month": "05", "start_price": 927.21, "total_price": 20559978, "volume": 74567, "volume_price": 445751, "year": "2019", "dividend_ratio": 1.12, "pbr": 1.68, "per": 16.75}, {"date": "20190527", "market": "KOSDAQ", "name": "반도체", "compare": -9.58, "fluc_ratio": -1.04, "high_price": 928.25, "last_price": 911.03, "low_price": 899.66, "month": "05", "start_price": 923.25, "total_price": 20345955, "volume": 54197, "volume_price": 427081, "year": "2019", "dividend_ratio": 1.13, "pbr": 1.67, "per": 16.58}, {"date": "20190528", "market": "KOSDAQ", "name": "반도체", "compare": 23.4, "fluc_ratio": 2.57, "high_price": 934.93, "last_price": 934.43, "low_price": 910.84, "month": "05", "start_price": 913.71, "total_price": 20870924, "volume": 55421, "volume_price": 330332, "year": "2019", "dividend_ratio": 1.11, "pbr": 1.71, "per": 17.01}, {"date": "20190529", "market": "KOSDAQ", "name": "반도체", "compare": -4.95, "fluc_ratio": -0.53, "high_price": 931.42, "last_price": 929.48, "low_price": 920.91, "month": "05", "start_price": 930.07, "total_price": 20774586, "volume": 72825, "volume_price": 389023, "year": "2019", "dividend_ratio": 1.11, "pbr": 1.7, "per": 17.2}, {"date": "20190530", "market": "KOSDAQ", "name": "반도체", "compare": 7.31, "fluc_ratio": 0.79, "high_price": 941.81, "last_price": 936.79, "low_price": 927.48, "month": "05", "start_price": 932.8, "total_price": 20938165, "volume": 60589, "volume_price": 360230, "year": "2019", "dividend_ratio": 1.1, "pbr": 1.72, "per": 17.35}, {"date": "20190531", "market": "KOSDAQ", "name": "반도체", "compare": 0.08, "fluc_ratio": 0.01, "high_price": 944.55, "last_price": 936.87, "low_price": 931.17, "month": "05", "start_price": 937.68, "total_price": 20940236, "volume": 55309, "volume_price": 248908, "year": "2019", "dividend_ratio": 1.1, "pbr": 1.72, "per": 17.35}, {"date": "20190603", "market": "KOSDAQ", "name": "반도체", "compare": 4.7, "fluc_ratio": 0.5, "high_price": 941.85, "last_price": 941.57, "low_price": 929.84, "month": "06", "start_price": 932.35, "total_price": 21045427, "volume": 64231, "volume_price": 317388, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.72, "per": 20.6}, {"date": "20190604", "market": "KOSDAQ", "name": "반도체", "compare": 3.94, "fluc_ratio": 0.42, "high_price": 948.63, "last_price": 945.51, "low_price": 938.68, "month": "06", "start_price": 943.21, "total_price": 21133613, "volume": 68562, "volume_price": 342115, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.73, "per": 20.7}, {"date": "20190605", "market": "KOSDAQ", "name": "반도체", "compare": 18.16, "fluc_ratio": 1.92, "high_price": 968.29, "last_price": 963.67, "low_price": 958.63, "month": "06", "start_price": 958.78, "total_price": 21542381, "volume": 81507, "volume_price": 555079, "year": "2019", "dividend_ratio": 1.07, "pbr": 1.76, "per": 21.08}, {"date": "20190607", "market": "KOSDAQ", "name": "반도체", "compare": 12.68, "fluc_ratio": 1.32, "high_price": 976.6, "last_price": 976.35, "low_price": 963.9, "month": "06", "start_price": 970.2, "total_price": 21826309, "volume": 106112, "volume_price": 439579, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.78, "per": 21.36}, {"date": "20190610", "market": "KOSDAQ", "name": "반도체", "compare": 0.67, "fluc_ratio": 0.07, "high_price": 981.66, "last_price": 977.02, "low_price": 970.76, "month": "06", "start_price": 981.66, "total_price": 21841217, "volume": 81611, "volume_price": 343798, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.78, "per": 21.18}, {"date": "20190611", "market": "KOSDAQ", "name": "반도체", "compare": 15.93, "fluc_ratio": 1.63, "high_price": 993.09, "last_price": 992.95, "low_price": 979.81, "month": "06", "start_price": 982.27, "total_price": 22197461, "volume": 68471, "volume_price": 342849, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.81, "per": 21.54}, {"date": "20190612", "market": "KOSDAQ", "name": "반도체", "compare": -13.59, "fluc_ratio": -1.37, "high_price": 993.34, "last_price": 979.36, "low_price": 976.26, "month": "06", "start_price": 993.25, "total_price": 21893612, "volume": 55131, "volume_price": 325438, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.79, "per": 21.24}, {"date": "20190613", "market": "KOSDAQ", "name": "반도체", "compare": -1.88, "fluc_ratio": -0.19, "high_price": 984.1, "last_price": 977.48, "low_price": 969.86, "month": "06", "start_price": 977.08, "total_price": 21857226, "volume": 62300, "volume_price": 384559, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.78, "per": 21.21}, {"date": "20190614", "market": "KOSDAQ", "name": "반도체", "compare": -12.43, "fluc_ratio": -1.27, "high_price": 980.34, "last_price": 965.05, "low_price": 965.05, "month": "06", "start_price": 980.34, "total_price": 21580581, "volume": 48112, "volume_price": 288803, "year": "2019", "dividend_ratio": 1.07, "pbr": 1.76, "per": 20.94}, {"date": "20190617", "market": "KOSDAQ", "name": "반도체", "compare": -9.9, "fluc_ratio": -1.03, "high_price": 965.8, "last_price": 955.15, "low_price": 955.15, "month": "06", "start_price": 964.78, "total_price": 21364851, "volume": 49207, "volume_price": 313517, "year": "2019", "dividend_ratio": 1.08, "pbr": 1.74, "per": 20.73}, {"date": "20190618", "market": "KOSDAQ", "name": "반도체", "compare": 2.84, "fluc_ratio": 0.3, "high_price": 966.59, "last_price": 957.99, "low_price": 953.55, "month": "06", "start_price": 959.87, "total_price": 21428542, "volume": 64612, "volume_price": 325063, "year": "2019", "dividend_ratio": 1.07, "pbr": 1.75, "per": 20.79}, {"date": "20190619", "market": "KOSDAQ", "name": "반도체", "compare": 4.68, "fluc_ratio": 0.49, "high_price": 978.04, "last_price": 962.67, "low_price": 959.34, "month": "06", "start_price": 976, "total_price": 21550369, "volume": 182341, "volume_price": 427982, "year": "2019", "dividend_ratio": 1.07, "pbr": 1.76, "per": 20.91}, {"date": "20190620", "market": "KOSDAQ", "name": "반도체", "compare": 27.06, "fluc_ratio": 2.81, "high_price": 989.73, "last_price": 989.73, "low_price": 965.75, "month": "06", "start_price": 968.16, "total_price": 22157798, "volume": 90741, "volume_price": 412182, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.81, "per": 21.51}, {"date": "20190621", "market": "KOSDAQ", "name": "반도체", "compare": -8.3, "fluc_ratio": -0.84, "high_price": 991.76, "last_price": 981.43, "low_price": 981.43, "month": "06", "start_price": 991.31, "total_price": 21973260, "volume": 118719, "volume_price": 803938, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.79, "per": 21.33}, {"date": "20190624", "market": "KOSDAQ", "name": "반도체", "compare": -2.6, "fluc_ratio": -0.26, "high_price": 986.94, "last_price": 978.83, "low_price": 977.13, "month": "06", "start_price": 986.61, "total_price": 21915088, "volume": 69511, "volume_price": 363744, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.79, "per": 21.28}, {"date": "20190625", "market": "KOSDAQ", "name": "반도체", "compare": -14.16, "fluc_ratio": -1.45, "high_price": 983.99, "last_price": 964.67, "low_price": 960.69, "month": "06", "start_price": 981.45, "total_price": 21629096, "volume": 72899, "volume_price": 406976, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.77, "per": 20.99}, {"date": "20190626", "market": "KOSDAQ", "name": "반도체", "compare": -1.65, "fluc_ratio": -0.17, "high_price": 972.75, "last_price": 963.02, "low_price": 959.9, "month": "06", "start_price": 965.02, "total_price": 21593841, "volume": 57748, "volume_price": 260035, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.76, "per": 20.96}, {"date": "20190627", "market": "KOSDAQ", "name": "반도체", "compare": 6.56, "fluc_ratio": 0.68, "high_price": 980.57, "last_price": 969.58, "low_price": 964.34, "month": "06", "start_price": 967.25, "total_price": 21741124, "volume": 64820, "volume_price": 315953, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.77, "per": 21.09}, {"date": "20190628", "market": "KOSDAQ", "name": "반도체", "compare": -1.33, "fluc_ratio": -0.14, "high_price": 979.56, "last_price": 968.25, "low_price": 959.13, "month": "06", "start_price": 972.32, "total_price": 21711276, "volume": 79429, "volume_price": 340736, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.77, "per": 21.06}, {"date": "20190701", "market": "KOSDAQ", "name": "반도체", "compare": 8.17, "fluc_ratio": 0.84, "high_price": 978.34, "last_price": 976.42, "low_price": 965.76, "month": "07", "start_price": 976.62, "total_price": 21894584, "volume": 64628, "volume_price": 475415, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.79, "per": 21.25}, {"date": "20190702", "market": "KOSDAQ", "name": "반도체", "compare": 3.53, "fluc_ratio": 0.36, "high_price": 985.63, "last_price": 979.95, "low_price": 973.04, "month": "07", "start_price": 978.31, "total_price": 21976164, "volume": 63716, "volume_price": 487909, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.79, "per": 21.32}, {"date": "20190703", "market": "KOSDAQ", "name": "반도체", "compare": 1.02, "fluc_ratio": 0.1, "high_price": 990.67, "last_price": 980.97, "low_price": 974.09, "month": "07", "start_price": 982.23, "total_price": 21999021, "volume": 94187, "volume_price": 690746, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.79, "per": 21.34}, {"date": "20190704", "market": "KOSDAQ", "name": "반도체", "compare": 12.61, "fluc_ratio": 1.29, "high_price": 995.44, "last_price": 993.58, "low_price": 978.41, "month": "07", "start_price": 988.18, "total_price": 22275451, "volume": 159920, "volume_price": 793719, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.82, "per": 21.64}, {"date": "20190705", "market": "KOSDAQ", "name": "반도체", "compare": -12.08, "fluc_ratio": -1.22, "high_price": 996.68, "last_price": 981.5, "low_price": 975.66, "month": "07", "start_price": 996.68, "total_price": 21999765, "volume": 111188, "volume_price": 629899, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.8, "per": 21.39}, {"date": "20190708", "market": "KOSDAQ", "name": "반도체", "compare": -51.85, "fluc_ratio": -5.28, "high_price": 977.12, "last_price": 929.65, "low_price": 929.65, "month": "07", "start_price": 976.14, "total_price": 20838347, "volume": 144091, "volume_price": 929500, "year": "2019", "dividend_ratio": 1.1, "pbr": 1.7, "per": 20.26}, {"date": "20190709", "market": "KOSDAQ", "name": "반도체", "compare": -7.01, "fluc_ratio": -0.75, "high_price": 942.33, "last_price": 922.64, "low_price": 919.37, "month": "07", "start_price": 934.86, "total_price": 20681543, "volume": 173805, "volume_price": 590568, "year": "2019", "dividend_ratio": 1.11, "pbr": 1.69, "per": 20.1}, {"date": "20190710", "market": "KOSDAQ", "name": "반도체", "compare": 17.09, "fluc_ratio": 1.85, "high_price": 943.99, "last_price": 939.73, "low_price": 932.12, "month": "07", "start_price": 933.2, "total_price": 21065243, "volume": 149401, "volume_price": 644266, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.72, "per": 20.47}, {"date": "20190711", "market": "KOSDAQ", "name": "반도체", "compare": 24.62, "fluc_ratio": 2.62, "high_price": 966.7, "last_price": 964.35, "low_price": 947.51, "month": "07", "start_price": 947.98, "total_price": 21618939, "volume": 119339, "volume_price": 602815, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.77, "per": 21}, {"date": "20190712", "market": "KOSDAQ", "name": "반도체", "compare": 14.01, "fluc_ratio": 1.45, "high_price": 978.86, "last_price": 978.36, "low_price": 958.29, "month": "07", "start_price": 967.19, "total_price": 21935463, "volume": 69721, "volume_price": 432796, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.79, "per": 21.31}, {"date": "20190715", "market": "KOSDAQ", "name": "반도체", "compare": 4.34, "fluc_ratio": 0.44, "high_price": 983.16, "last_price": 982.7, "low_price": 963.86, "month": "07", "start_price": 983.16, "total_price": 22033694, "volume": 106046, "volume_price": 842534, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.8, "per": 21.4}, {"date": "20190716", "market": "KOSDAQ", "name": "반도체", "compare": 0.9, "fluc_ratio": 0.09, "high_price": 992.68, "last_price": 983.6, "low_price": 979.27, "month": "07", "start_price": 985.13, "total_price": 22056380, "volume": 156092, "volume_price": 1081295, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.8, "per": 21.42}, {"date": "20190717", "market": "KOSDAQ", "name": "반도체", "compare": -13.39, "fluc_ratio": -1.36, "high_price": 982.42, "last_price": 970.21, "low_price": 961.09, "month": "07", "start_price": 982.27, "total_price": 21756445, "volume": 113089, "volume_price": 711966, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.78, "per": 21.13}, {"date": "20190718", "market": "KOSDAQ", "name": "반도체", "compare": 16.17, "fluc_ratio": 1.67, "high_price": 997.48, "last_price": 986.38, "low_price": 975.94, "month": "07", "start_price": 976.17, "total_price": 22114957, "volume": 91482, "volume_price": 754224, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.81, "per": 21.5}, {"date": "20190719", "market": "KOSDAQ", "name": "반도체", "compare": 3.85, "fluc_ratio": 0.39, "high_price": 996.31, "last_price": 990.23, "low_price": 985.77, "month": "07", "start_price": 992.74, "total_price": 22204662, "volume": 79105, "volume_price": 518359, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.82, "per": 21.59}, {"date": "20190722", "market": "KOSDAQ", "name": "반도체", "compare": 9.35, "fluc_ratio": 0.94, "high_price": 1000.53, "last_price": 999.58, "low_price": 983.44, "month": "07", "start_price": 990.78, "total_price": 22414371, "volume": 60357, "volume_price": 432269, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.83, "per": 21.79}, {"date": "20190723", "market": "KOSDAQ", "name": "반도체", "compare": -8.61, "fluc_ratio": -0.86, "high_price": 1009.29, "last_price": 990.97, "low_price": 984.44, "month": "07", "start_price": 1001.85, "total_price": 22226861, "volume": 66183, "volume_price": 511663, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.82, "per": 21.6}, {"date": "20190724", "market": "KOSDAQ", "name": "반도체", "compare": -16.46, "fluc_ratio": -1.66, "high_price": 998.34, "last_price": 974.51, "low_price": 972.28, "month": "07", "start_price": 992.45, "total_price": 21857783, "volume": 85274, "volume_price": 553410, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.79, "per": 21.25}, {"date": "20190725", "market": "KOSDAQ", "name": "반도체", "compare": -4.6, "fluc_ratio": -0.47, "high_price": 980.49, "last_price": 969.91, "low_price": 953.8, "month": "07", "start_price": 975.86, "total_price": 21756316, "volume": 59749, "volume_price": 424607, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.78, "per": 21.15}, {"date": "20190726", "market": "KOSDAQ", "name": "반도체", "compare": -9.27, "fluc_ratio": -0.96, "high_price": 970.25, "last_price": 960.64, "low_price": 948.03, "month": "07", "start_price": 967.45, "total_price": 21715535, "volume": 71482, "volume_price": 477803, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.76, "per": 20.98}, {"date": "20190729", "market": "KOSDAQ", "name": "반도체", "compare": -42.9, "fluc_ratio": -4.47, "high_price": 961.75, "last_price": 917.74, "low_price": 917.74, "month": "07", "start_price": 961.75, "total_price": 20745299, "volume": 73013, "volume_price": 464310, "year": "2019", "dividend_ratio": 1.11, "pbr": 1.69, "per": 20.15}, {"date": "20190730", "market": "KOSDAQ", "name": "반도체", "compare": 10.76, "fluc_ratio": 1.17, "high_price": 934.03, "last_price": 928.5, "low_price": 922.58, "month": "07", "start_price": 922.58, "total_price": 20988776, "volume": 51829, "volume_price": 372083, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.72, "per": 20.41}, {"date": "20190731", "market": "KOSDAQ", "name": "반도체", "compare": 6.21, "fluc_ratio": 0.67, "high_price": 937.69, "last_price": 934.71, "low_price": 905.95, "month": "07", "start_price": 928.45, "total_price": 21129562, "volume": 54507, "volume_price": 350914, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.73, "per": 20.55}, {"date": "20190801", "market": "KOSDAQ", "name": "반도체", "compare": -21.7, "fluc_ratio": -2.32, "high_price": 930.6, "last_price": 913.01, "low_price": 910.65, "month": "08", "start_price": 924.48, "total_price": 20651065, "volume": 56333, "volume_price": 401161, "year": "2019", "dividend_ratio": 1.11, "pbr": 1.69, "per": 20.07}, {"date": "20190802", "market": "KOSDAQ", "name": "반도체", "compare": 1.53, "fluc_ratio": 0.17, "high_price": 924.51, "last_price": 914.54, "low_price": 899.25, "month": "08", "start_price": 902.16, "total_price": 20983678, "volume": 69482, "volume_price": 591340, "year": "2019", "dividend_ratio": 1.11, "pbr": 1.69, "per": 20.11}, {"date": "20190805", "market": "KOSDAQ", "name": "반도체", "compare": -46.82, "fluc_ratio": -5.12, "high_price": 922.33, "last_price": 867.72, "low_price": 867.59, "month": "08", "start_price": 918.59, "total_price": 19912873, "volume": 84464, "volume_price": 647928, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.62, "per": 18.99}, {"date": "20190806", "market": "KOSDAQ", "name": "반도체", "compare": -33.31, "fluc_ratio": -3.84, "high_price": 872.85, "last_price": 834.41, "low_price": 822.22, "month": "08", "start_price": 845.93, "total_price": 19148786, "volume": 77456, "volume_price": 497678, "year": "2019", "dividend_ratio": 1.2, "pbr": 1.56, "per": 18.26}, {"date": "20190807", "market": "KOSDAQ", "name": "반도체", "compare": 33.85, "fluc_ratio": 4.06, "high_price": 868.26, "last_price": 868.26, "low_price": 848.59, "month": "08", "start_price": 849.77, "total_price": 19926872, "volume": 84731, "volume_price": 627412, "year": "2019", "dividend_ratio": 1.15, "pbr": 1.62, "per": 19.01}, {"date": "20190808", "market": "KOSDAQ", "name": "반도체", "compare": 25.6, "fluc_ratio": 2.95, "high_price": 893.86, "last_price": 893.86, "low_price": 873.43, "month": "08", "start_price": 873.76, "total_price": 20512729, "volume": 111704, "volume_price": 943659, "year": "2019", "dividend_ratio": 1.12, "pbr": 1.67, "per": 19.58}, {"date": "20190809", "market": "KOSDAQ", "name": "반도체", "compare": -0.76, "fluc_ratio": -0.09, "high_price": 902.02, "last_price": 893.1, "low_price": 887.83, "month": "08", "start_price": 901.87, "total_price": 20508143, "volume": 56631, "volume_price": 404737, "year": "2019", "dividend_ratio": 1.12, "pbr": 1.67, "per": 19.57}, {"date": "20190812", "market": "KOSDAQ", "name": "반도체", "compare": 7.16, "fluc_ratio": 0.8, "high_price": 900.97, "last_price": 900.26, "low_price": 885.45, "month": "08", "start_price": 894.22, "total_price": 20672819, "volume": 40147, "volume_price": 259247, "year": "2019", "dividend_ratio": 1.11, "pbr": 1.68, "per": 19.72}, {"date": "20190813", "market": "KOSDAQ", "name": "반도체", "compare": 2.8, "fluc_ratio": 0.31, "high_price": 906.68, "last_price": 903.06, "low_price": 891.62, "month": "08", "start_price": 893.26, "total_price": 20735259, "volume": 98704, "volume_price": 513973, "year": "2019", "dividend_ratio": 1.11, "pbr": 1.69, "per": 19.79}, {"date": "20190814", "market": "KOSDAQ", "name": "반도체", "compare": 10.91, "fluc_ratio": 1.21, "high_price": 926.78, "last_price": 913.97, "low_price": 911.42, "month": "08", "start_price": 919.39, "total_price": 20987319, "volume": 118121, "volume_price": 536076, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.71, "per": 20.03}, {"date": "20190816", "market": "KOSDAQ", "name": "반도체", "compare": -7.84, "fluc_ratio": -0.86, "high_price": 910.12, "last_price": 906.13, "low_price": 900.17, "month": "08", "start_price": 901.5, "total_price": 20810121, "volume": 68463, "volume_price": 364803, "year": "2019", "dividend_ratio": 1.1, "pbr": 1.69, "per": 20.09}, {"date": "20190819", "market": "KOSDAQ", "name": "반도체", "compare": 3.09, "fluc_ratio": 0.34, "high_price": 918.52, "last_price": 909.22, "low_price": 903.91, "month": "08", "start_price": 913.06, "total_price": 20879380, "volume": 74021, "volume_price": 363092, "year": "2019", "dividend_ratio": 1.1, "pbr": 1.7, "per": 20.17}, {"date": "20190820", "market": "KOSDAQ", "name": "반도체", "compare": 21.8, "fluc_ratio": 2.4, "high_price": 931.65, "last_price": 931.02, "low_price": 906.94, "month": "08", "start_price": 912.68, "total_price": 21380954, "volume": 101836, "volume_price": 669191, "year": "2019", "dividend_ratio": 1.07, "pbr": 1.74, "per": 20.66}, {"date": "20190821", "market": "KOSDAQ", "name": "반도체", "compare": 12.54, "fluc_ratio": 1.35, "high_price": 945.11, "last_price": 943.56, "low_price": 928.54, "month": "08", "start_price": 929.61, "total_price": 21669509, "volume": 67619, "volume_price": 463182, "year": "2019", "dividend_ratio": 1.06, "pbr": 1.77, "per": 20.94}, {"date": "20190822", "market": "KOSDAQ", "name": "반도체", "compare": -15.11, "fluc_ratio": -1.6, "high_price": 947.09, "last_price": 928.45, "low_price": 927.94, "month": "08", "start_price": 947.09, "total_price": 21323128, "volume": 63633, "volume_price": 406901, "year": "2019", "dividend_ratio": 1.08, "pbr": 1.74, "per": 20.61}, {"date": "20190823", "market": "KOSDAQ", "name": "반도체", "compare": 1.43, "fluc_ratio": 0.15, "high_price": 934.32, "last_price": 929.88, "low_price": 923.14, "month": "08", "start_price": 924.7, "total_price": 21356859, "volume": 50056, "volume_price": 354017, "year": "2019", "dividend_ratio": 1.08, "pbr": 1.74, "per": 20.64}, {"date": "20190826", "market": "KOSDAQ", "name": "반도체", "compare": -41.68, "fluc_ratio": -4.48, "high_price": 911.08, "last_price": 888.2, "low_price": 886.31, "month": "08", "start_price": 903.87, "total_price": 20399683, "volume": 53941, "volume_price": 379388, "year": "2019", "dividend_ratio": 1.13, "pbr": 1.66, "per": 19.72}, {"date": "20190827", "market": "KOSDAQ", "name": "반도체", "compare": 10.65, "fluc_ratio": 1.2, "high_price": 912.75, "last_price": 898.85, "low_price": 898.13, "month": "08", "start_price": 905.72, "total_price": 20644618, "volume": 41752, "volume_price": 303318, "year": "2019", "dividend_ratio": 1.11, "pbr": 1.68, "per": 19.96}, {"date": "20190828", "market": "KOSDAQ", "name": "반도체", "compare": 16.34, "fluc_ratio": 1.82, "high_price": 915.19, "last_price": 915.19, "low_price": 901.81, "month": "08", "start_price": 902.54, "total_price": 21023475, "volume": 53245, "volume_price": 283533, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.71, "per": 20.32}, {"date": "20190829", "market": "KOSDAQ", "name": "반도체", "compare": -18.34, "fluc_ratio": -2, "high_price": 920.61, "last_price": 896.85, "low_price": 890.27, "month": "08", "start_price": 920.58, "total_price": 20602232, "volume": 51020, "volume_price": 383358, "year": "2019", "dividend_ratio": 1.11, "pbr": 1.68, "per": 19.91}, {"date": "20190830", "market": "KOSDAQ", "name": "반도체", "compare": 18.43, "fluc_ratio": 2.05, "high_price": 916.77, "last_price": 915.28, "low_price": 907.08, "month": "08", "start_price": 908.12, "total_price": 21046326, "volume": 48647, "volume_price": 333396, "year": "2019", "dividend_ratio": 1.09, "pbr": 1.71, "per": 20.33}, {"date": "20190902", "market": "KOSDAQ", "name": "반도체", "compare": 15.37, "fluc_ratio": 1.68, "high_price": 930.65, "last_price": 930.65, "low_price": 913.18, "month": "09", "start_price": 913.35, "total_price": 21399575, "volume": 38198, "volume_price": 266632, "year": "2019", "dividend_ratio": 1.07, "pbr": 1.74, "per": 20.67}, {"date": "20190903", "market": "KOSDAQ", "name": "반도체", "compare": -3.36, "fluc_ratio": -0.36, "high_price": 934.05, "last_price": 927.29, "low_price": 925.2, "month": "09", "start_price": 930.46, "total_price": 21320932, "volume": 46164, "volume_price": 295952, "year": "2019", "dividend_ratio": 1.08, "pbr": 1.74, "per": 20.59}, {"date": "20190904", "market": "KOSDAQ", "name": "반도체", "compare": 20.54, "fluc_ratio": 2.22, "high_price": 947.92, "last_price": 947.83, "low_price": 927.38, "month": "09", "start_price": 928.06, "total_price": 21805186, "volume": 65495, "volume_price": 402434, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.73, "per": 23.24}, {"date": "20190905", "market": "KOSDAQ", "name": "반도체", "compare": 25.29, "fluc_ratio": 2.67, "high_price": 975.22, "last_price": 973.12, "low_price": 952.81, "month": "09", "start_price": 954.68, "total_price": 22388593, "volume": 64011, "volume_price": 509708, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.77, "per": 23.86}, {"date": "20190906", "market": "KOSDAQ", "name": "반도체", "compare": -2.92, "fluc_ratio": -0.3, "high_price": 982.85, "last_price": 970.2, "low_price": 969.61, "month": "09", "start_price": 981.57, "total_price": 22338207, "volume": 81160, "volume_price": 350703, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.77, "per": 23.79}, {"date": "20190909", "market": "KOSDAQ", "name": "반도체", "compare": -12.74, "fluc_ratio": -1.31, "high_price": 979.87, "last_price": 957.46, "low_price": 956.21, "month": "09", "start_price": 976.01, "total_price": 22044837, "volume": 57298, "volume_price": 298506, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.74, "per": 23.49}, {"date": "20190910", "market": "KOSDAQ", "name": "반도체", "compare": -6.89, "fluc_ratio": -0.72, "high_price": 963.04, "last_price": 950.57, "low_price": 948.71, "month": "09", "start_price": 959.87, "total_price": 21885446, "volume": 47153, "volume_price": 314930, "year": "2019", "dividend_ratio": 1.05, "pbr": 1.73, "per": 23.31}, {"date": "20190911", "market": "KOSDAQ", "name": "반도체", "compare": -0.37, "fluc_ratio": -0.04, "high_price": 954.76, "last_price": 950.2, "low_price": 944.46, "month": "09", "start_price": 953.7, "total_price": 21878454, "volume": 37889, "volume_price": 289766, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.72, "per": 23.65}, {"date": "20190916", "market": "KOSDAQ", "name": "반도체", "compare": 1.26, "fluc_ratio": 0.13, "high_price": 956.97, "last_price": 951.46, "low_price": 943.81, "month": "09", "start_price": 956.97, "total_price": 21903939, "volume": 49030, "volume_price": 279967, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.73, "per": 23.69}, {"date": "20190917", "market": "KOSDAQ", "name": "반도체", "compare": -2.05, "fluc_ratio": -0.22, "high_price": 952.96, "last_price": 949.41, "low_price": 943.92, "month": "09", "start_price": 949.35, "total_price": 21856649, "volume": 61099, "volume_price": 244848, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.72, "per": 23.64}, {"date": "20190918", "market": "KOSDAQ", "name": "반도체", "compare": 14.11, "fluc_ratio": 1.49, "high_price": 964.01, "last_price": 963.52, "low_price": 948.23, "month": "09", "start_price": 952.19, "total_price": 22187646, "volume": 66024, "volume_price": 304133, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.75, "per": 23.98}, {"date": "20190919", "market": "KOSDAQ", "name": "반도체", "compare": 10.42, "fluc_ratio": 1.08, "high_price": 981.91, "last_price": 973.94, "low_price": 965.54, "month": "09", "start_price": 966.26, "total_price": 22427130, "volume": 75949, "volume_price": 365295, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.77, "per": 24.24}, {"date": "20190920", "market": "KOSDAQ", "name": "반도체", "compare": 7.11, "fluc_ratio": 0.73, "high_price": 981.33, "last_price": 981.05, "low_price": 972.12, "month": "09", "start_price": 976.88, "total_price": 22600150, "volume": 40028, "volume_price": 241817, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.78, "per": 24.43}, {"date": "20190923", "market": "KOSDAQ", "name": "반도체", "compare": -10.5, "fluc_ratio": -1.07, "high_price": 978.22, "last_price": 970.55, "low_price": 968.76, "month": "09", "start_price": 978.22, "total_price": 22415777, "volume": 37895, "volume_price": 183577, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.77, "per": 24.23}, {"date": "20190924", "market": "KOSDAQ", "name": "반도체", "compare": 5.19, "fluc_ratio": 0.53, "high_price": 987.12, "last_price": 975.74, "low_price": 973.51, "month": "09", "start_price": 976.43, "total_price": 22536344, "volume": 56376, "volume_price": 362838, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.78, "per": 24.36}, {"date": "20190925", "market": "KOSDAQ", "name": "반도체", "compare": -6.72, "fluc_ratio": -0.69, "high_price": 984.74, "last_price": 969.02, "low_price": 968.04, "month": "09", "start_price": 972.74, "total_price": 22388055, "volume": 47724, "volume_price": 389089, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.76, "per": 24.2}, {"date": "20190926", "market": "KOSDAQ", "name": "반도체", "compare": 1.72, "fluc_ratio": 0.18, "high_price": 979.85, "last_price": 970.74, "low_price": 961.9, "month": "09", "start_price": 977.68, "total_price": 22428772, "volume": 37850, "volume_price": 261730, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.77, "per": 24.24}, {"date": "20190927", "market": "KOSDAQ", "name": "반도체", "compare": 2.42, "fluc_ratio": 0.25, "high_price": 974.63, "last_price": 973.16, "low_price": 964.56, "month": "09", "start_price": 968.32, "total_price": 22486365, "volume": 47606, "volume_price": 251966, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.77, "per": 24.3}, {"date": "20190930", "market": "KOSDAQ", "name": "반도체", "compare": -7.16, "fluc_ratio": -0.74, "high_price": 972.17, "last_price": 966, "low_price": 954.11, "month": "09", "start_price": 967.63, "total_price": 22332671, "volume": 47915, "volume_price": 254242, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.76, "per": 24.13}, {"date": "20191001", "market": "KOSDAQ", "name": "반도체", "compare": 8.3, "fluc_ratio": 0.86, "high_price": 974.44, "last_price": 974.3, "low_price": 962.57, "month": "10", "start_price": 967.82, "total_price": 22526134, "volume": 73299, "volume_price": 292720, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.77, "per": 24.34}, {"date": "20191002", "market": "KOSDAQ", "name": "반도체", "compare": -13.08, "fluc_ratio": -1.34, "high_price": 971.5, "last_price": 961.22, "low_price": 960.92, "month": "10", "start_price": 963.91, "total_price": 22228749, "volume": 57432, "volume_price": 273086, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.75, "per": 24.01}, {"date": "20191004", "market": "KOSDAQ", "name": "반도체", "compare": -2.99, "fluc_ratio": -0.31, "high_price": 967.81, "last_price": 958.23, "low_price": 953.62, "month": "10", "start_price": 957.28, "total_price": 22166521, "volume": 53414, "volume_price": 291623, "year": "2019", "dividend_ratio": 1.03, "pbr": 1.75, "per": 23.95}, {"date": "20191007", "market": "KOSDAQ", "name": "반도체", "compare": -7.78, "fluc_ratio": -0.81, "high_price": 966.73, "last_price": 950.45, "low_price": 947.26, "month": "10", "start_price": 963.8, "total_price": 21988805, "volume": 45663, "volume_price": 329277, "year": "2019", "dividend_ratio": 1.04, "pbr": 1.73, "per": 23.75}, {"date": "20191008", "market": "KOSDAQ", "name": "반도체", "compare": 30.38, "fluc_ratio": 3.2, "high_price": 981.21, "last_price": 980.83, "low_price": 945.5, "month": "10", "start_price": 951.27, "total_price": 22693076, "volume": 88970, "volume_price": 560194, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.79, "per": 24.52}, {"date": "20191010", "market": "KOSDAQ", "name": "반도체", "compare": -10.34, "fluc_ratio": -1.05, "high_price": 982.78, "last_price": 970.49, "low_price": 969.82, "month": "10", "start_price": 975.62, "total_price": 22453349, "volume": 81787, "volume_price": 479326, "year": "2019", "dividend_ratio": 1.01, "pbr": 1.77, "per": 24.25}, {"date": "20191011", "market": "KOSDAQ", "name": "반도체", "compare": -3.41, "fluc_ratio": -0.35, "high_price": 977.8, "last_price": 967.08, "low_price": 963.32, "month": "10", "start_price": 977.61, "total_price": 22373392, "volume": 87775, "volume_price": 407518, "year": "2019", "dividend_ratio": 1.02, "pbr": 1.76, "per": 24.16}, {"date": "20191014", "market": "KOSDAQ", "name": "반도체", "compare": 23.02, "fluc_ratio": 2.38, "high_price": 993.07, "last_price": 990.1, "low_price": 976.07, "month": "10", "start_price": 976.59, "total_price": 22907312, "volume": 65431, "volume_price": 388153, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.8, "per": 24.74}, {"date": "20191015", "market": "KOSDAQ", "name": "반도체", "compare": 22.01, "fluc_ratio": 2.22, "high_price": 1012.91, "last_price": 1012.11, "low_price": 990.96, "month": "10", "start_price": 991.62, "total_price": 23417829, "volume": 89381, "volume_price": 440894, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.84, "per": 25.29}, {"date": "20191016", "market": "KOSDAQ", "name": "반도체", "compare": 7.93, "fluc_ratio": 0.78, "high_price": 1022.26, "last_price": 1020.04, "low_price": 1016.11, "month": "10", "start_price": 1018.29, "total_price": 23599620, "volume": 68347, "volume_price": 365400, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.86, "per": 25.48}, {"date": "20191017", "market": "KOSDAQ", "name": "반도체", "compare": -5.7, "fluc_ratio": -0.56, "high_price": 1022.12, "last_price": 1014.34, "low_price": 1009.82, "month": "10", "start_price": 1020.21, "total_price": 23477083, "volume": 96023, "volume_price": 415874, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.85, "per": 25.32}, {"date": "20191018", "market": "KOSDAQ", "name": "반도체", "compare": -9.59, "fluc_ratio": -0.95, "high_price": 1018.56, "last_price": 1004.75, "low_price": 1004.5, "month": "10", "start_price": 1016.25, "total_price": 23258746, "volume": 64379, "volume_price": 324138, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.83, "per": 25.08}, {"date": "20191021", "market": "KOSDAQ", "name": "반도체", "compare": 5.15, "fluc_ratio": 0.51, "high_price": 1011.12, "last_price": 1009.9, "low_price": 1000.81, "month": "10", "start_price": 1003.28, "total_price": 23378135, "volume": 69863, "volume_price": 373918, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.84, "per": 25.22}, {"date": "20191022", "market": "KOSDAQ", "name": "반도체", "compare": 2.8, "fluc_ratio": 0.28, "high_price": 1014.21, "last_price": 1012.7, "low_price": 1004.77, "month": "10", "start_price": 1014.21, "total_price": 23442983, "volume": 73823, "volume_price": 309366, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.84, "per": 25.28}, {"date": "20191023", "market": "KOSDAQ", "name": "반도체", "compare": -11.64, "fluc_ratio": -1.15, "high_price": 1010.7, "last_price": 1001.06, "low_price": 997.15, "month": "10", "start_price": 1010.7, "total_price": 23174758, "volume": 49248, "volume_price": 270622, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.82, "per": 25}, {"date": "20191024", "market": "KOSDAQ", "name": "반도체", "compare": 2.15, "fluc_ratio": 0.21, "high_price": 1003.21, "last_price": 1003.21, "low_price": 994.13, "month": "10", "start_price": 1001.29, "total_price": 23224487, "volume": 55181, "volume_price": 297091, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.83, "per": 25.05}, {"date": "20191025", "market": "KOSDAQ", "name": "반도체", "compare": 16.59, "fluc_ratio": 1.65, "high_price": 1022.34, "last_price": 1019.8, "low_price": 1006.53, "month": "10", "start_price": 1011.15, "total_price": 23611591, "volume": 84164, "volume_price": 596677, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.86, "per": 25.46}, {"date": "20191028", "market": "KOSDAQ", "name": "반도체", "compare": 0.99, "fluc_ratio": 0.1, "high_price": 1033.05, "last_price": 1020.79, "low_price": 1018.36, "month": "10", "start_price": 1027.49, "total_price": 23637356, "volume": 60484, "volume_price": 454892, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.86, "per": 25.49}, {"date": "20191029", "market": "KOSDAQ", "name": "반도체", "compare": 0.09, "fluc_ratio": 0.01, "high_price": 1030.08, "last_price": 1020.88, "low_price": 1020.4, "month": "10", "start_price": 1026.96, "total_price": 23641313, "volume": 74947, "volume_price": 427622, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.86, "per": 25.5}, {"date": "20191030", "market": "KOSDAQ", "name": "반도체", "compare": -24.08, "fluc_ratio": -2.36, "high_price": 1019.65, "last_price": 996.8, "low_price": 994.56, "month": "10", "start_price": 1019.65, "total_price": 23083531, "volume": 61165, "volume_price": 379542, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.81, "per": 24.9}, {"date": "20191031", "market": "KOSDAQ", "name": "반도체", "compare": 6.93, "fluc_ratio": 0.7, "high_price": 1016.2, "last_price": 1003.73, "low_price": 1001.66, "month": "10", "start_price": 1002.47, "total_price": 23247105, "volume": 59218, "volume_price": 354472, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.83, "per": 25.07}, {"date": "20191101", "market": "KOSDAQ", "name": "반도체", "compare": -2.1, "fluc_ratio": -0.21, "high_price": 1004.38, "last_price": 1001.63, "low_price": 993.41, "month": "11", "start_price": 1002.5, "total_price": 23203241, "volume": 43197, "volume_price": 256787, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.82, "per": 25.02}, {"date": "20191104", "market": "KOSDAQ", "name": "반도체", "compare": 12.77, "fluc_ratio": 1.27, "high_price": 1018.29, "last_price": 1014.4, "low_price": 1007.31, "month": "11", "start_price": 1009.13, "total_price": 23503020, "volume": 51067, "volume_price": 336482, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.85, "per": 25.35}, {"date": "20191105", "market": "KOSDAQ", "name": "반도체", "compare": -6.21, "fluc_ratio": -0.61, "high_price": 1016.07, "last_price": 1008.19, "low_price": 1004.08, "month": "11", "start_price": 1015.44, "total_price": 23362442, "volume": 41783, "volume_price": 294575, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.84, "per": 25.2}, {"date": "20191106", "market": "KOSDAQ", "name": "반도체", "compare": -7, "fluc_ratio": -0.69, "high_price": 1010.29, "last_price": 1001.19, "low_price": 998.7, "month": "11", "start_price": 1003.53, "total_price": 23200406, "volume": 48146, "volume_price": 359352, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.82, "per": 25.02}, {"date": "20191107", "market": "KOSDAQ", "name": "반도체", "compare": -13.82, "fluc_ratio": -1.38, "high_price": 1003.08, "last_price": 987.37, "low_price": 985.79, "month": "11", "start_price": 1001.4, "total_price": 23445779, "volume": 44819, "volume_price": 448462, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.8, "per": 24.68}, {"date": "20191108", "market": "KOSDAQ", "name": "반도체", "compare": -7.43, "fluc_ratio": -0.75, "high_price": 997.46, "last_price": 979.94, "low_price": 975.72, "month": "11", "start_price": 993.41, "total_price": 23272180, "volume": 43273, "volume_price": 341894, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.81, "per": 24.61}, {"date": "20191111", "market": "KOSDAQ", "name": "반도체", "compare": -3.11, "fluc_ratio": -0.32, "high_price": 981.27, "last_price": 976.83, "low_price": 969.16, "month": "11", "start_price": 981.02, "total_price": 23207113, "volume": 38754, "volume_price": 276114, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.81, "per": 24.54}, {"date": "20191112", "market": "KOSDAQ", "name": "반도체", "compare": 14.64, "fluc_ratio": 1.5, "high_price": 991.94, "last_price": 991.47, "low_price": 979.32, "month": "11", "start_price": 979.95, "total_price": 23555087, "volume": 85023, "volume_price": 355757, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.84, "per": 24.91}, {"date": "20191113", "market": "KOSDAQ", "name": "반도체", "compare": 2.47, "fluc_ratio": 0.25, "high_price": 995.35, "last_price": 993.94, "low_price": 986.19, "month": "11", "start_price": 991.73, "total_price": 23616427, "volume": 125480, "volume_price": 439381, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.84, "per": 24.98}, {"date": "20191114", "market": "KOSDAQ", "name": "반도체", "compare": 8.99, "fluc_ratio": 0.9, "high_price": 1006.4, "last_price": 1002.93, "low_price": 993.58, "month": "11", "start_price": 996.85, "total_price": 23831187, "volume": 95137, "volume_price": 486756, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.86, "per": 25.21}, {"date": "20191115", "market": "KOSDAQ", "name": "반도체", "compare": 13.71, "fluc_ratio": 1.37, "high_price": 1017.63, "last_price": 1016.64, "low_price": 1000.23, "month": "11", "start_price": 1004.17, "total_price": 24157125, "volume": 96031, "volume_price": 531872, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.88, "per": 25.55}, {"date": "20191118", "market": "KOSDAQ", "name": "반도체", "compare": 4.58, "fluc_ratio": 0.45, "high_price": 1022.12, "last_price": 1021.22, "low_price": 1016.07, "month": "11", "start_price": 1020.33, "total_price": 24266285, "volume": 71107, "volume_price": 403365, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.89, "per": 25.67}, {"date": "20191119", "market": "KOSDAQ", "name": "반도체", "compare": 2.35, "fluc_ratio": 0.23, "high_price": 1026.59, "last_price": 1023.57, "low_price": 1014.89, "month": "11", "start_price": 1022.37, "total_price": 24322093, "volume": 100843, "volume_price": 410667, "year": "2019", "dividend_ratio": 0.94, "pbr": 1.9, "per": 25.73}, {"date": "20191120", "market": "KOSDAQ", "name": "반도체", "compare": -23.39, "fluc_ratio": -2.29, "high_price": 1026.39, "last_price": 1000.18, "low_price": 999.21, "month": "11", "start_price": 1021.62, "total_price": 23766855, "volume": 167677, "volume_price": 689424, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.85, "per": 25.14}, {"date": "20191121", "market": "KOSDAQ", "name": "반도체", "compare": -20.76, "fluc_ratio": -2.08, "high_price": 1000.19, "last_price": 979.42, "low_price": 973.31, "month": "11", "start_price": 999.74, "total_price": 23273495, "volume": 98910, "volume_price": 399719, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.81, "per": 24.61}, {"date": "20191122", "market": "KOSDAQ", "name": "반도체", "compare": 3.96, "fluc_ratio": 0.4, "high_price": 990.47, "last_price": 983.38, "low_price": 977.13, "month": "11", "start_price": 983.13, "total_price": 23367489, "volume": 86645, "volume_price": 311362, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.82, "per": 24.71}, {"date": "20191125", "market": "KOSDAQ", "name": "반도체", "compare": 17.09, "fluc_ratio": 1.74, "high_price": 1000.87, "last_price": 1000.47, "low_price": 991.3, "month": "11", "start_price": 991.3, "total_price": 23773950, "volume": 42922, "volume_price": 233439, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.85, "per": 25.14}, {"date": "20191126", "market": "KOSDAQ", "name": "반도체", "compare": 13.14, "fluc_ratio": 1.31, "high_price": 1016.37, "last_price": 1013.61, "low_price": 1001.71, "month": "11", "start_price": 1003.66, "total_price": 24086984, "volume": 61185, "volume_price": 401061, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.88, "per": 25.48}, {"date": "20191127", "market": "KOSDAQ", "name": "반도체", "compare": -11.42, "fluc_ratio": -1.13, "high_price": 1019.04, "last_price": 1002.19, "low_price": 1001.41, "month": "11", "start_price": 1018.13, "total_price": 23816056, "volume": 50604, "volume_price": 274807, "year": "2019", "dividend_ratio": 0.96, "pbr": 1.86, "per": 25.19}, {"date": "20191128", "market": "KOSDAQ", "name": "반도체", "compare": -9.97, "fluc_ratio": -0.99, "high_price": 1008.5, "last_price": 992.22, "low_price": 991.89, "month": "11", "start_price": 1001.65, "total_price": 23579020, "volume": 71423, "volume_price": 305476, "year": "2019", "dividend_ratio": 0.97, "pbr": 1.84, "per": 24.94}, {"date": "20191129", "market": "KOSDAQ", "name": "반도체", "compare": -11.93, "fluc_ratio": -1.2, "high_price": 995.74, "last_price": 980.29, "low_price": 974.37, "month": "11", "start_price": 994.25, "total_price": 23295215, "volume": 47064, "volume_price": 248789, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.82, "per": 24.64}, {"date": "20191202", "market": "KOSDAQ", "name": "반도체", "compare": -5.13, "fluc_ratio": -0.52, "high_price": 985.99, "last_price": 975.16, "low_price": 972.99, "month": "12", "start_price": 981.87, "total_price": 23185612, "volume": 63906, "volume_price": 246473, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.81, "per": 24.53}, {"date": "20191203", "market": "KOSDAQ", "name": "반도체", "compare": -1.91, "fluc_ratio": -0.2, "high_price": 975.34, "last_price": 973.25, "low_price": 964.15, "month": "12", "start_price": 967.63, "total_price": 23149905, "volume": 73214, "volume_price": 265120, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.73, "per": 27.37}, {"date": "20191204", "market": "KOSDAQ", "name": "반도체", "compare": -9.44, "fluc_ratio": -0.97, "high_price": 973.23, "last_price": 963.81, "low_price": 957.87, "month": "12", "start_price": 966.66, "total_price": 22925173, "volume": 45574, "volume_price": 186574, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.71, "per": 27.11}, {"date": "20191205", "market": "KOSDAQ", "name": "반도체", "compare": -6.26, "fluc_ratio": -0.65, "high_price": 974.04, "last_price": 957.55, "low_price": 950.48, "month": "12", "start_price": 971.19, "total_price": 22776363, "volume": 61480, "volume_price": 275503, "year": "2019", "dividend_ratio": 1.0, "pbr": 1.7, "per": 26.93}, {"date": "20191206", "market": "KOSDAQ", "name": "반도체", "compare": 18.06, "fluc_ratio": 1.89, "high_price": 977.67, "last_price": 975.61, "low_price": 961.3, "month": "12", "start_price": 961.3, "total_price": 23206038, "volume": 47564, "volume_price": 241569, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.73, "per": 27.44}, {"date": "20191209", "market": "KOSDAQ", "name": "반도체", "compare": 2.54, "fluc_ratio": 0.26, "high_price": 983.25, "last_price": 978.15, "low_price": 974.66, "month": "12", "start_price": 979.6, "total_price": 23266546, "volume": 40987, "volume_price": 205300, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.73, "per": 27.5}, {"date": "20191210", "market": "KOSDAQ", "name": "반도체", "compare": -5.41, "fluc_ratio": -0.55, "high_price": 976.08, "last_price": 972.74, "low_price": 963.26, "month": "12", "start_price": 975.76, "total_price": 23139711, "volume": 37327, "volume_price": 213393, "year": "2019", "dividend_ratio": 0.99, "pbr": 1.72, "per": 27.35}, {"date": "20191211", "market": "KOSDAQ", "name": "반도체", "compare": 8.78, "fluc_ratio": 0.9, "high_price": 981.54, "last_price": 981.52, "low_price": 970.75, "month": "12", "start_price": 972.15, "total_price": 23348691, "volume": 41937, "volume_price": 223928, "year": "2019", "dividend_ratio": 0.98, "pbr": 1.74, "per": 27.59}, {"date": "20191212", "market": "KOSDAQ", "name": "반도체", "compare": 23.08, "fluc_ratio": 2.35, "high_price": 1008.09, "last_price": 1004.6, "low_price": 987, "month": "12", "start_price": 989.2, "total_price": 23898392, "volume": 58814, "volume_price": 403622, "year": "2019", "dividend_ratio": 0.95, "pbr": 1.78, "per": 28.25}, {"date": "20191213", "market": "KOSDAQ", "name": "반도체", "compare": 24.67, "fluc_ratio": 2.46, "high_price": 1034.45, "last_price": 1029.27, "low_price": 1018.74, "month": "12", "start_price": 1021.08, "total_price": 24489932, "volume": 88642, "volume_price": 491605, "year": "2019", "dividend_ratio": 0.93, "pbr": 1.82, "per": 29.38}, {"date": "20191216", "market": "KOSDAQ", "name": "반도체", "compare": 13.76, "fluc_ratio": 1.34, "high_price": 1044.5, "last_price": 1043.03, "low_price": 1029.33, "month": "12", "start_price": 1031.84, "total_price": 24818929, "volume": 109006, "volume_price": 560451, "year": "2019", "dividend_ratio": 0.92, "pbr": 1.85, "per": 28.59}, {"date": "20191217", "market": "KOSDAQ", "name": "반도체", "compare": 28.84, "fluc_ratio": 2.77, "high_price": 1071.87, "last_price": 1071.87, "low_price": 1047.6, "month": "12", "start_price": 1049, "total_price": 25510017, "volume": 123699, "volume_price": 675238, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.91, "per": 29.4}, {"date": "20191218", "market": "KOSDAQ", "name": "반도체", "compare": -1.58, "fluc_ratio": -0.15, "high_price": 1077.88, "last_price": 1070.29, "low_price": 1064.41, "month": "12", "start_price": 1070.42, "total_price": 25549410, "volume": 91228, "volume_price": 533043, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.91, "per": 29.44}, {"date": "20191219", "market": "KOSDAQ", "name": "반도체", "compare": -7.84, "fluc_ratio": -0.73, "high_price": 1086.27, "last_price": 1062.45, "low_price": 1056.74, "month": "12", "start_price": 1076.45, "total_price": 25365316, "volume": 73136, "volume_price": 464123, "year": "2019", "dividend_ratio": 0.9, "pbr": 1.9, "per": 29.23}, {"date": "20191220", "market": "KOSDAQ", "name": "반도체", "compare": 5.04, "fluc_ratio": 0.47, "high_price": 1071.18, "last_price": 1067.49, "low_price": 1059.15, "month": "12", "start_price": 1069.39, "total_price": 25485865, "volume": 59861, "volume_price": 368795, "year": "2019", "dividend_ratio": 0.89, "pbr": 1.9, "per": 29.37}, {"date": "20191223", "market": "KOSDAQ", "name": "반도체", "compare": -13.63, "fluc_ratio": -1.28, "high_price": 1071.46, "last_price": 1053.86, "low_price": 1045.97, "month": "12", "start_price": 1070.98, "total_price": 25161750, "volume": 67281, "volume_price": 339486, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.88, "per": 29}, {"date": "20191224", "market": "KOSDAQ", "name": "반도체", "compare": -9.86, "fluc_ratio": -0.94, "high_price": 1058.53, "last_price": 1044, "low_price": 1043.29, "month": "12", "start_price": 1054.14, "total_price": 24926051, "volume": 99589, "volume_price": 406212, "year": "2019", "dividend_ratio": 0.91, "pbr": 1.86, "per": 28.73}, {"date": "20191226", "market": "KOSDAQ", "name": "반도체", "compare": 37.12, "fluc_ratio": 3.56, "high_price": 1081.12, "last_price": 1081.12, "low_price": 1047.26, "month": "12", "start_price": 1047.9, "total_price": 25822871, "volume": 115679, "volume_price": 546831, "year": "2019", "dividend_ratio": 0.88, "pbr": 1.93, "per": 29.77}, {"date": "20191227", "market": "KOSDAQ", "name": "반도체", "compare": 23.94, "fluc_ratio": 2.21, "high_price": 1107.69, "last_price": 1105.06, "low_price": 1082.32, "month": "12", "start_price": 1083.32, "total_price": 26388639, "volume": 120733, "volume_price": 769486, "year": "2019", "dividend_ratio": 0.86, "pbr": 1.97, "per": 30.43}, {"date": "20191230", "market": "KOSDAQ", "name": "반도체", "compare": 13.77, "fluc_ratio": 1.25, "high_price": 1118.83, "last_price": 1118.83, "low_price": 1104.12, "month": "12", "start_price": 1106.21, "total_price": 26719230, "volume": 90335, "volume_price": 474236, "year": "2019", "dividend_ratio": 0.85, "pbr": 2.0, "per": 30.81}, {"date": "20200102", "market": "KOSDAQ", "name": "반도체", "compare": -1.44, "fluc_ratio": -0.13, "high_price": 1122.82, "last_price": 1117.39, "low_price": 1111.82, "month": "01", "start_price": 1122.82, "total_price": 26684785, "volume": 73727, "volume_price": 480889, "year": "2020", "dividend_ratio": 0.85, "pbr": 1.99, "per": 30.77}, {"date": "20200103", "market": "KOSDAQ", "name": "반도체", "compare": 5.74, "fluc_ratio": 0.51, "high_price": 1137.48, "last_price": 1123.13, "low_price": 1118.68, "month": "01", "start_price": 1129.55, "total_price": 26821717, "volume": 143267, "volume_price": 852116, "year": "2020", "dividend_ratio": 0.85, "pbr": 2.0, "per": 30.92}, {"date": "20200106", "market": "KOSDAQ", "name": "반도체", "compare": -5.25, "fluc_ratio": -0.47, "high_price": 1123.5, "last_price": 1117.88, "low_price": 1099.09, "month": "01", "start_price": 1101.7, "total_price": 26696100, "volume": 104508, "volume_price": 618935, "year": "2020", "dividend_ratio": 0.85, "pbr": 2.0, "per": 30.77}, {"date": "20200107", "market": "KOSDAQ", "name": "반도체", "compare": -4.65, "fluc_ratio": -0.42, "high_price": 1134.04, "last_price": 1113.23, "low_price": 1108.33, "month": "01", "start_price": 1129.91, "total_price": 26584958, "volume": 70657, "volume_price": 485331, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.99, "per": 30.65}, {"date": "20200108", "market": "KOSDAQ", "name": "반도체", "compare": -18.23, "fluc_ratio": -1.64, "high_price": 1114.78, "last_price": 1095, "low_price": 1079.27, "month": "01", "start_price": 1104.71, "total_price": 26149449, "volume": 114630, "volume_price": 644740, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.95, "per": 30.14}, {"date": "20200109", "market": "KOSDAQ", "name": "반도체", "compare": 49.42, "fluc_ratio": 4.51, "high_price": 1144.42, "last_price": 1144.42, "low_price": 1121.83, "month": "01", "start_price": 1124.52, "total_price": 27330318, "volume": 122868, "volume_price": 665295, "year": "2020", "dividend_ratio": 0.83, "pbr": 2.04, "per": 31.51}, {"date": "20200110", "market": "KOSDAQ", "name": "반도체", "compare": -5.61, "fluc_ratio": -0.49, "high_price": 1147.44, "last_price": 1138.81, "low_price": 1123.91, "month": "01", "start_price": 1146.57, "total_price": 27196185, "volume": 79862, "volume_price": 459172, "year": "2020", "dividend_ratio": 0.84, "pbr": 2.03, "per": 31.37}, {"date": "20200113", "market": "KOSDAQ", "name": "반도체", "compare": -5.97, "fluc_ratio": -0.52, "high_price": 1138.97, "last_price": 1132.84, "low_price": 1121.58, "month": "01", "start_price": 1135.03, "total_price": 27091321, "volume": 71520, "volume_price": 443526, "year": "2020", "dividend_ratio": 0.84, "pbr": 2.02, "per": 31.21}, {"date": "20200114", "market": "KOSDAQ", "name": "반도체", "compare": 10.36, "fluc_ratio": 0.91, "high_price": 1162.25, "last_price": 1143.2, "low_price": 1140.09, "month": "01", "start_price": 1140.87, "total_price": 27338866, "volume": 105325, "volume_price": 709522, "year": "2020", "dividend_ratio": 0.83, "pbr": 2.04, "per": 31.5}, {"date": "20200115", "market": "KOSDAQ", "name": "반도체", "compare": -0.04, "fluc_ratio": 0, "high_price": 1145.14, "last_price": 1143.16, "low_price": 1133.41, "month": "01", "start_price": 1142.37, "total_price": 27353716, "volume": 60492, "volume_price": 367095, "year": "2020", "dividend_ratio": 0.83, "pbr": 2.04, "per": 31.52}, {"date": "20200116", "market": "KOSDAQ", "name": "반도체", "compare": 36.51, "fluc_ratio": 3.19, "high_price": 1179.67, "last_price": 1179.67, "low_price": 1146.95, "month": "01", "start_price": 1148.4, "total_price": 28226441, "volume": 81652, "volume_price": 740458, "year": "2020", "dividend_ratio": 0.81, "pbr": 2.11, "per": 32.53}, {"date": "20200117", "market": "KOSDAQ", "name": "반도체", "compare": 14.09, "fluc_ratio": 1.19, "high_price": 1196.62, "last_price": 1193.76, "low_price": 1185.53, "month": "01", "start_price": 1189.61, "total_price": 28592161, "volume": 99636, "volume_price": 685810, "year": "2020", "dividend_ratio": 0.8, "pbr": 2.14, "per": 32.96}, {"date": "20200120", "market": "KOSDAQ", "name": "반도체", "compare": -1.72, "fluc_ratio": -0.14, "high_price": 1209.62, "last_price": 1192.04, "low_price": 1189.18, "month": "01", "start_price": 1203.04, "total_price": 28562982, "volume": 123841, "volume_price": 784576, "year": "2020", "dividend_ratio": 0.8, "pbr": 2.13, "per": 32.91}, {"date": "20200121", "market": "KOSDAQ", "name": "반도체", "compare": -13.1, "fluc_ratio": -1.1, "high_price": 1194.01, "last_price": 1178.94, "low_price": 1171.32, "month": "01", "start_price": 1190.17, "total_price": 28249055, "volume": 72501, "volume_price": 538478, "year": "2020", "dividend_ratio": 0.81, "pbr": 2.11, "per": 32.55}, {"date": "20200122", "market": "KOSDAQ", "name": "반도체", "compare": 28.35, "fluc_ratio": 2.4, "high_price": 1207.47, "last_price": 1207.29, "low_price": 1175.72, "month": "01", "start_price": 1175.88, "total_price": 28928026, "volume": 71764, "volume_price": 586543, "year": "2020", "dividend_ratio": 0.79, "pbr": 2.16, "per": 33.34}, {"date": "20200123", "market": "KOSDAQ", "name": "반도체", "compare": 0.51, "fluc_ratio": 0.04, "high_price": 1211.28, "last_price": 1207.8, "low_price": 1197.21, "month": "01", "start_price": 1199.36, "total_price": 28951522, "volume": 63195, "volume_price": 524894, "year": "2020", "dividend_ratio": 0.79, "pbr": 2.16, "per": 33.37}, {"date": "20200128", "market": "KOSDAQ", "name": "반도체", "compare": -32.06, "fluc_ratio": -2.65, "high_price": 1176.25, "last_price": 1175.74, "low_price": 1146.98, "month": "01", "start_price": 1154.59, "total_price": 28183455, "volume": 80596, "volume_price": 640718, "year": "2020", "dividend_ratio": 0.81, "pbr": 2.11, "per": 32.48}, {"date": "20200129", "market": "KOSDAQ", "name": "반도체", "compare": 6.66, "fluc_ratio": 0.57, "high_price": 1196.45, "last_price": 1182.4, "low_price": 1176.03, "month": "01", "start_price": 1193.47, "total_price": 28345498, "volume": 78769, "volume_price": 468552, "year": "2020", "dividend_ratio": 0.8, "pbr": 2.12, "per": 32.66}, {"date": "20200130", "market": "KOSDAQ", "name": "반도체", "compare": -25.21, "fluc_ratio": -2.13, "high_price": 1183.89, "last_price": 1157.19, "low_price": 1144.14, "month": "01", "start_price": 1178.34, "total_price": 27742075, "volume": 166117, "volume_price": 952072, "year": "2020", "dividend_ratio": 0.82, "pbr": 2.07, "per": 31.97}, {"date": "20200131", "market": "KOSDAQ", "name": "반도체", "compare": -36.06, "fluc_ratio": -3.12, "high_price": 1174.42, "last_price": 1121.13, "low_price": 1119.42, "month": "01", "start_price": 1165.53, "total_price": 26884620, "volume": 186557, "volume_price": 784305, "year": "2020", "dividend_ratio": 0.85, "pbr": 2.01, "per": 30.97}, {"date": "20200203", "market": "KOSDAQ", "name": "반도체", "compare": 21.73, "fluc_ratio": 1.94, "high_price": 1147.03, "last_price": 1142.86, "low_price": 1090.73, "month": "02", "start_price": 1097.14, "total_price": 27406457, "volume": 116063, "volume_price": 697828, "year": "2020", "dividend_ratio": 0.83, "pbr": 2.05, "per": 31.59}, {"date": "20200204", "market": "KOSDAQ", "name": "반도체", "compare": 24.62, "fluc_ratio": 2.15, "high_price": 1167.48, "last_price": 1167.48, "low_price": 1143.6, "month": "02", "start_price": 1148.43, "total_price": 27996592, "volume": 75012, "volume_price": 526378, "year": "2020", "dividend_ratio": 0.81, "pbr": 2.09, "per": 32.27}, {"date": "20200205", "market": "KOSDAQ", "name": "반도체", "compare": -2.15, "fluc_ratio": -0.18, "high_price": 1190.11, "last_price": 1165.33, "low_price": 1158.4, "month": "02", "start_price": 1182.81, "total_price": 27951039, "volume": 68301, "volume_price": 581547, "year": "2020", "dividend_ratio": 0.82, "pbr": 2.09, "per": 32.22}, {"date": "20200206", "market": "KOSDAQ", "name": "반도체", "compare": 15.08, "fluc_ratio": 1.29, "high_price": 1181.36, "last_price": 1180.41, "low_price": 1167.53, "month": "02", "start_price": 1175.91, "total_price": 28312322, "volume": 60363, "volume_price": 504572, "year": "2020", "dividend_ratio": 0.8, "pbr": 2.12, "per": 32.64}, {"date": "20200207", "market": "KOSDAQ", "name": "반도체", "compare": -8.97, "fluc_ratio": -0.76, "high_price": 1178.43, "last_price": 1171.44, "low_price": 1161.76, "month": "02", "start_price": 1178.43, "total_price": 28100273, "volume": 93046, "volume_price": 747157, "year": "2020", "dividend_ratio": 0.81, "pbr": 2.1, "per": 32.39}, {"date": "20200210", "market": "KOSDAQ", "name": "반도체", "compare": -5.88, "fluc_ratio": -0.5, "high_price": 1166.8, "last_price": 1165.56, "low_price": 1155.14, "month": "02", "start_price": 1157.66, "total_price": 27960513, "volume": 55170, "volume_price": 452143, "year": "2020", "dividend_ratio": 0.82, "pbr": 2.09, "per": 32.24}, {"date": "20200211", "market": "KOSDAQ", "name": "반도체", "compare": 11.61, "fluc_ratio": 1, "high_price": 1177.17, "last_price": 1177.17, "low_price": 1166.57, "month": "02", "start_price": 1173, "total_price": 28240189, "volume": 76136, "volume_price": 580288, "year": "2020", "dividend_ratio": 0.81, "pbr": 2.11, "per": 32.56}, {"date": "20200212", "market": "KOSDAQ", "name": "반도체", "compare": 18, "fluc_ratio": 1.53, "high_price": 1195.7, "last_price": 1195.17, "low_price": 1177.36, "month": "02", "start_price": 1177.9, "total_price": 28674425, "volume": 86051, "volume_price": 674780, "year": "2020", "dividend_ratio": 0.79, "pbr": 2.14, "per": 33.06}, {"date": "20200213", "market": "KOSDAQ", "name": "반도체", "compare": 8.98, "fluc_ratio": 0.75, "high_price": 1213.64, "last_price": 1204.15, "low_price": 1191.04, "month": "02", "start_price": 1201.84, "total_price": 28889459, "volume": 111642, "volume_price": 816293, "year": "2020", "dividend_ratio": 0.79, "pbr": 2.16, "per": 33.32}, {"date": "20200214", "market": "KOSDAQ", "name": "반도체", "compare": 29.02, "fluc_ratio": 2.41, "high_price": 1233.58, "last_price": 1233.17, "low_price": 1203.35, "month": "02", "start_price": 1205.82, "total_price": 29585556, "volume": 129468, "volume_price": 894000, "year": "2020", "dividend_ratio": 0.77, "pbr": 2.21, "per": 34.12}, {"date": "20200217", "market": "KOSDAQ", "name": "반도체", "compare": 20.08, "fluc_ratio": 1.63, "high_price": 1253.25, "last_price": 1253.25, "low_price": 1225.83, "month": "02", "start_price": 1235.6, "total_price": 30067243, "volume": 106518, "volume_price": 730612, "year": "2020", "dividend_ratio": 0.76, "pbr": 2.25, "per": 34.67}, {"date": "20200218", "market": "KOSDAQ", "name": "반도체", "compare": -42.01, "fluc_ratio": -3.35, "high_price": 1249.7, "last_price": 1211.24, "low_price": 1208.05, "month": "02", "start_price": 1248.72, "total_price": 29060393, "volume": 164507, "volume_price": 687000, "year": "2020", "dividend_ratio": 0.78, "pbr": 2.17, "per": 33.5}, {"date": "20200219", "market": "KOSDAQ", "name": "반도체", "compare": 9.76, "fluc_ratio": 0.81, "high_price": 1223.6, "last_price": 1221, "low_price": 1192.29, "month": "02", "start_price": 1220.34, "total_price": 29293966, "volume": 92246, "volume_price": 727851, "year": "2020", "dividend_ratio": 0.78, "pbr": 2.19, "per": 33.77}, {"date": "20200220", "market": "KOSDAQ", "name": "반도체", "compare": -1.7, "fluc_ratio": -0.14, "high_price": 1239.1, "last_price": 1219.3, "low_price": 1204.92, "month": "02", "start_price": 1229.58, "total_price": 29255324, "volume": 92675, "volume_price": 737112, "year": "2020", "dividend_ratio": 0.78, "pbr": 2.19, "per": 33.73}, {"date": "20200221", "market": "KOSDAQ", "name": "반도체", "compare": -27.35, "fluc_ratio": -2.24, "high_price": 1212.96, "last_price": 1191.95, "low_price": 1191.95, "month": "02", "start_price": 1198.25, "total_price": 28748123, "volume": 131065, "volume_price": 537088, "year": "2020", "dividend_ratio": 0.79, "pbr": 2.15, "per": 33.15}, {"date": "20200224", "market": "KOSDAQ", "name": "반도체", "compare": -52.32, "fluc_ratio": -4.39, "high_price": 1163.11, "last_price": 1139.63, "low_price": 1135.24, "month": "02", "start_price": 1157.92, "total_price": 27487179, "volume": 116179, "volume_price": 621776, "year": "2020", "dividend_ratio": 0.83, "pbr": 2.05, "per": 31.68}, {"date": "20200225", "market": "KOSDAQ", "name": "반도체", "compare": 33.55, "fluc_ratio": 2.94, "high_price": 1173.18, "last_price": 1173.18, "low_price": 1127.72, "month": "02", "start_price": 1140.7, "total_price": 28302825, "volume": 70291, "volume_price": 530256, "year": "2020", "dividend_ratio": 0.81, "pbr": 2.12, "per": 32.63}, {"date": "20200226", "market": "KOSDAQ", "name": "반도체", "compare": -19.52, "fluc_ratio": -1.66, "high_price": 1163.56, "last_price": 1153.66, "low_price": 1135.37, "month": "02", "start_price": 1140.87, "total_price": 27839769, "volume": 85066, "volume_price": 493551, "year": "2020", "dividend_ratio": 0.82, "pbr": 2.08, "per": 32.09}, {"date": "20200227", "market": "KOSDAQ", "name": "반도체", "compare": -49.93, "fluc_ratio": -4.33, "high_price": 1158.27, "last_price": 1103.73, "low_price": 1098.72, "month": "02", "start_price": 1151.04, "total_price": 26635727, "volume": 124534, "volume_price": 976569, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.99, "per": 30.7}, {"date": "20200228", "market": "KOSDAQ", "name": "반도체", "compare": -55.13, "fluc_ratio": -4.99, "high_price": 1087.47, "last_price": 1048.6, "low_price": 1039.5, "month": "02", "start_price": 1076.38, "total_price": 25340577, "volume": 105994, "volume_price": 861662, "year": "2020", "dividend_ratio": 0.9, "pbr": 1.89, "per": 29.2}, {"date": "20200302", "market": "KOSDAQ", "name": "반도체", "compare": 49.75, "fluc_ratio": 4.74, "high_price": 1098.4, "last_price": 1098.35, "low_price": 1047.64, "month": "03", "start_price": 1067.29, "total_price": 26541750, "volume": 85479, "volume_price": 621659, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.98, "per": 30.59}, {"date": "20200303", "market": "KOSDAQ", "name": "반도체", "compare": -6.9, "fluc_ratio": -0.63, "high_price": 1136.67, "last_price": 1091.45, "low_price": 1091.34, "month": "03", "start_price": 1135.62, "total_price": 26375499, "volume": 99379, "volume_price": 680617, "year": "2020", "dividend_ratio": 0.86, "pbr": 1.97, "per": 30.38}, {"date": "20200304", "market": "KOSDAQ", "name": "반도체", "compare": 37.84, "fluc_ratio": 3.47, "high_price": 1129.29, "last_price": 1129.29, "low_price": 1083.88, "month": "03", "start_price": 1083.88, "total_price": 27290077, "volume": 103915, "volume_price": 570248, "year": "2020", "dividend_ratio": 0.84, "pbr": 2.04, "per": 31.45}, {"date": "20200305", "market": "KOSDAQ", "name": "반도체", "compare": 17.85, "fluc_ratio": 1.58, "high_price": 1149.04, "last_price": 1147.14, "low_price": 1124.74, "month": "03", "start_price": 1143.64, "total_price": 27721819, "volume": 102074, "volume_price": 717899, "year": "2020", "dividend_ratio": 0.82, "pbr": 2.07, "per": 31.94}, {"date": "20200306", "market": "KOSDAQ", "name": "반도체", "compare": -21.24, "fluc_ratio": -1.85, "high_price": 1144.81, "last_price": 1125.9, "low_price": 1114.54, "month": "03", "start_price": 1127, "total_price": 27209591, "volume": 101035, "volume_price": 817181, "year": "2020", "dividend_ratio": 0.84, "pbr": 2.03, "per": 31.35}, {"date": "20200309", "market": "KOSDAQ", "name": "반도체", "compare": -64.67, "fluc_ratio": -5.74, "high_price": 1100.3, "last_price": 1061.23, "low_price": 1058.82, "month": "03", "start_price": 1095.84, "total_price": 25648229, "volume": 119138, "volume_price": 968353, "year": "2020", "dividend_ratio": 0.89, "pbr": 1.91, "per": 29.53}, {"date": "20200310", "market": "KOSDAQ", "name": "반도체", "compare": 25.33, "fluc_ratio": 2.39, "high_price": 1087.04, "last_price": 1086.56, "low_price": 1047.85, "month": "03", "start_price": 1056.49, "total_price": 26260051, "volume": 106100, "volume_price": 986521, "year": "2020", "dividend_ratio": 0.87, "pbr": 1.96, "per": 30.24}, {"date": "20200311", "market": "KOSDAQ", "name": "반도체", "compare": -43.94, "fluc_ratio": -4.04, "high_price": 1086.34, "last_price": 1042.62, "low_price": 1035.53, "month": "03", "start_price": 1085.73, "total_price": 25198744, "volume": 197599, "volume_price": 1006737, "year": "2020", "dividend_ratio": 0.91, "pbr": 1.88, "per": 28.99}, {"date": "20200312", "market": "KOSDAQ", "name": "반도체", "compare": -66.09, "fluc_ratio": -6.34, "high_price": 1041.76, "last_price": 976.53, "low_price": 953.76, "month": "03", "start_price": 1029.62, "total_price": 23603294, "volume": 123250, "volume_price": 1009797, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.76, "per": 26.95}, {"date": "20200313", "market": "KOSDAQ", "name": "반도체", "compare": -57.97, "fluc_ratio": -5.94, "high_price": 947.45, "last_price": 918.56, "low_price": 838.03, "month": "03", "start_price": 921.96, "total_price": 22203715, "volume": 130919, "volume_price": 991366, "year": "2020", "dividend_ratio": 1.03, "pbr": 1.65, "per": 25.34}, {"date": "20200316", "market": "KOSDAQ", "name": "반도체", "compare": -60.01, "fluc_ratio": -6.53, "high_price": 944.54, "last_price": 858.55, "low_price": 858.52, "month": "03", "start_price": 940.89, "total_price": 20754732, "volume": 93903, "volume_price": 725947, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.55, "per": 23.37}, {"date": "20200317", "market": "KOSDAQ", "name": "반도체", "compare": 15, "fluc_ratio": 1.75, "high_price": 889.27, "last_price": 873.55, "low_price": 818.3, "month": "03", "start_price": 829.14, "total_price": 21116909, "volume": 115527, "volume_price": 785235, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.58, "per": 23.79}, {"date": "20200318", "market": "KOSDAQ", "name": "반도체", "compare": -62.58, "fluc_ratio": -7.16, "high_price": 889.59, "last_price": 810.97, "low_price": 810.97, "month": "03", "start_price": 880.75, "total_price": 19612156, "volume": 117861, "volume_price": 870751, "year": "2020", "dividend_ratio": 1.17, "pbr": 1.47, "per": 22.07}, {"date": "20200319", "market": "KOSDAQ", "name": "반도체", "compare": -110.8, "fluc_ratio": -13.66, "high_price": 843.43, "last_price": 700.17, "low_price": 677.73, "month": "03", "start_price": 841.15, "total_price": 16935080, "volume": 165902, "volume_price": 921623, "year": "2020", "dividend_ratio": 1.35, "pbr": 1.27, "per": 18.7}, {"date": "20200320", "market": "KOSDAQ", "name": "반도체", "compare": 80.7, "fluc_ratio": 11.53, "high_price": 780.97, "last_price": 780.87, "low_price": 711.79, "month": "03", "start_price": 729.17, "total_price": 18886398, "volume": 113834, "volume_price": 709162, "year": "2020", "dividend_ratio": 1.21, "pbr": 1.42, "per": 20.88}, {"date": "20200323", "market": "KOSDAQ", "name": "반도체", "compare": -62.61, "fluc_ratio": -8.02, "high_price": 747.1, "last_price": 718.26, "low_price": 700.71, "month": "03", "start_price": 735.43, "total_price": 17377430, "volume": 93062, "volume_price": 519776, "year": "2020", "dividend_ratio": 1.31, "pbr": 1.3, "per": 19.19}, {"date": "20200324", "market": "KOSDAQ", "name": "반도체", "compare": 90.75, "fluc_ratio": 12.63, "high_price": 809.01, "last_price": 809.01, "low_price": 738.09, "month": "03", "start_price": 750.62, "total_price": 19564796, "volume": 112029, "volume_price": 709623, "year": "2020", "dividend_ratio": 1.17, "pbr": 1.48, "per": 20.47}, {"date": "20200325", "market": "KOSDAQ", "name": "반도체", "compare": 41.62, "fluc_ratio": 5.14, "high_price": 856.11, "last_price": 850.63, "low_price": 819.09, "month": "03", "start_price": 839.55, "total_price": 20569648, "volume": 133286, "volume_price": 922146, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.56, "per": 21.54}, {"date": "20200326", "market": "KOSDAQ", "name": "반도체", "compare": -3.01, "fluc_ratio": -0.35, "high_price": 878.49, "last_price": 847.62, "low_price": 832.47, "month": "03", "start_price": 845.28, "total_price": 20496812, "volume": 140825, "volume_price": 973781, "year": "2020", "dividend_ratio": 1.11, "pbr": 1.55, "per": 21.45}, {"date": "20200327", "market": "KOSDAQ", "name": "반도체", "compare": 9.28, "fluc_ratio": 1.09, "high_price": 889.47, "last_price": 856.9, "low_price": 827.89, "month": "03", "start_price": 885, "total_price": 20712238, "volume": 134547, "volume_price": 1054317, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.57, "per": 21.67}, {"date": "20200330", "market": "KOSDAQ", "name": "반도체", "compare": 8.17, "fluc_ratio": 0.95, "high_price": 867.16, "last_price": 865.07, "low_price": 822.87, "month": "03", "start_price": 828.57, "total_price": 20907846, "volume": 120000, "volume_price": 723308, "year": "2020", "dividend_ratio": 1.09, "pbr": 1.59, "per": 21.51}, {"date": "20200331", "market": "KOSDAQ", "name": "반도체", "compare": 11.13, "fluc_ratio": 1.29, "high_price": 886.99, "last_price": 876.2, "low_price": 855.29, "month": "03", "start_price": 880.51, "total_price": 21179295, "volume": 106288, "volume_price": 643948, "year": "2020", "dividend_ratio": 1.08, "pbr": 1.61, "per": 21.79}, {"date": "20200401", "market": "KOSDAQ", "name": "반도체", "compare": -21.16, "fluc_ratio": -2.41, "high_price": 903.89, "last_price": 855.04, "low_price": 855.04, "month": "04", "start_price": 862.21, "total_price": 20671896, "volume": 120956, "volume_price": 745107, "year": "2020", "dividend_ratio": 1.1, "pbr": 1.57, "per": 21.27}, {"date": "20200402", "market": "KOSDAQ", "name": "반도체", "compare": 26.33, "fluc_ratio": 3.08, "high_price": 881.37, "last_price": 881.37, "low_price": 849.03, "month": "04", "start_price": 869.27, "total_price": 21311182, "volume": 145633, "volume_price": 622792, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.62, "per": 21.94}, {"date": "20200403", "market": "KOSDAQ", "name": "반도체", "compare": 2.59, "fluc_ratio": 0.29, "high_price": 895.68, "last_price": 883.96, "low_price": 870.76, "month": "04", "start_price": 888.28, "total_price": 21376151, "volume": 92748, "volume_price": 490009, "year": "2020", "dividend_ratio": 1.07, "pbr": 1.62, "per": 22}, {"date": "20200406", "market": "KOSDAQ", "name": "반도체", "compare": 52.12, "fluc_ratio": 5.9, "high_price": 936.12, "last_price": 936.08, "low_price": 887.72, "month": "04", "start_price": 891.42, "total_price": 22634710, "volume": 114594, "volume_price": 782885, "year": "2020", "dividend_ratio": 1.01, "pbr": 1.72, "per": 23.13}, {"date": "20200407", "market": "KOSDAQ", "name": "반도체", "compare": 35.72, "fluc_ratio": 3.82, "high_price": 980.65, "last_price": 971.8, "low_price": 948.26, "month": "04", "start_price": 966.2, "total_price": 23496011, "volume": 175922, "volume_price": 967790, "year": "2020", "dividend_ratio": 0.98, "pbr": 1.78, "per": 24}, {"date": "20200408", "market": "KOSDAQ", "name": "반도체", "compare": 5.96, "fluc_ratio": 0.61, "high_price": 994.15, "last_price": 977.76, "low_price": 956.92, "month": "04", "start_price": 963.7, "total_price": 23637489, "volume": 153833, "volume_price": 613990, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.79, "per": 24.15}, {"date": "20200409", "market": "KOSDAQ", "name": "반도체", "compare": 10.29, "fluc_ratio": 1.05, "high_price": 998.22, "last_price": 988.05, "low_price": 980.56, "month": "04", "start_price": 996.64, "total_price": 23885883, "volume": 168671, "volume_price": 553629, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.81, "per": 24.4}, {"date": "20200410", "market": "KOSDAQ", "name": "반도체", "compare": -13.16, "fluc_ratio": -1.33, "high_price": 984.88, "last_price": 974.89, "low_price": 948.5, "month": "04", "start_price": 984.88, "total_price": 23648581, "volume": 77499, "volume_price": 498069, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.79, "per": 24.15}, {"date": "20200413", "market": "KOSDAQ", "name": "반도체", "compare": -49.04, "fluc_ratio": -5.03, "high_price": 961.01, "last_price": 925.85, "low_price": 925.83, "month": "04", "start_price": 961.01, "total_price": 22458947, "volume": 56061, "volume_price": 438452, "year": "2020", "dividend_ratio": 1.02, "pbr": 1.7, "per": 22.92}, {"date": "20200414", "market": "KOSDAQ", "name": "반도체", "compare": 23.99, "fluc_ratio": 2.59, "high_price": 953.04, "last_price": 949.84, "low_price": 936.66, "month": "04", "start_price": 940.75, "total_price": 23041387, "volume": 44234, "volume_price": 337633, "year": "2020", "dividend_ratio": 1.0, "pbr": 1.75, "per": 23.53}, {"date": "20200416", "market": "KOSDAQ", "name": "반도체", "compare": 23.03, "fluc_ratio": 2.42, "high_price": 972.87, "last_price": 972.87, "low_price": 934.84, "month": "04", "start_price": 937.46, "total_price": 23603837, "volume": 52127, "volume_price": 365858, "year": "2020", "dividend_ratio": 0.97, "pbr": 1.79, "per": 24.12}, {"date": "20200417", "market": "KOSDAQ", "name": "반도체", "compare": 30.69, "fluc_ratio": 3.15, "high_price": 1012.9, "last_price": 1003.56, "low_price": 992.9, "month": "04", "start_price": 997.77, "total_price": 24350059, "volume": 95510, "volume_price": 748680, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.85, "per": 24.88}, {"date": "20200420", "market": "KOSDAQ", "name": "반도체", "compare": -8.76, "fluc_ratio": -0.87, "high_price": 1008.93, "last_price": 994.8, "low_price": 991.23, "month": "04", "start_price": 1003.45, "total_price": 24139520, "volume": 82120, "volume_price": 492578, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.83, "per": 24.64}, {"date": "20200421", "market": "KOSDAQ", "name": "반도체", "compare": -11.73, "fluc_ratio": -1.18, "high_price": 997.46, "last_price": 983.07, "low_price": 947.99, "month": "04", "start_price": 985.75, "total_price": 23854862, "volume": 75323, "volume_price": 524236, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.81, "per": 24.35}, {"date": "20200422", "market": "KOSDAQ", "name": "반도체", "compare": 7.5, "fluc_ratio": 0.76, "high_price": 991.31, "last_price": 990.57, "low_price": 955.4, "month": "04", "start_price": 967.18, "total_price": 24038592, "volume": 80527, "volume_price": 471378, "year": "2020", "dividend_ratio": 0.95, "pbr": 1.82, "per": 24.54}, {"date": "20200423", "market": "KOSDAQ", "name": "반도체", "compare": 14.1, "fluc_ratio": 1.42, "high_price": 1005.89, "last_price": 1004.67, "low_price": 993.11, "month": "04", "start_price": 1005.41, "total_price": 24386088, "volume": 65200, "volume_price": 430025, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.85, "per": 24.9}, {"date": "20200424", "market": "KOSDAQ", "name": "반도체", "compare": -23.98, "fluc_ratio": -2.39, "high_price": 1002.47, "last_price": 980.69, "low_price": 978.82, "month": "04", "start_price": 997.4, "total_price": 23807065, "volume": 64644, "volume_price": 415503, "year": "2020", "dividend_ratio": 0.96, "pbr": 1.81, "per": 24.31}, {"date": "20200427", "market": "KOSDAQ", "name": "반도체", "compare": 22.85, "fluc_ratio": 2.33, "high_price": 1004.59, "last_price": 1003.54, "low_price": 982.78, "month": "04", "start_price": 986.47, "total_price": 24368555, "volume": 48582, "volume_price": 295925, "year": "2020", "dividend_ratio": 0.94, "pbr": 1.85, "per": 24.88}, {"date": "20200428", "market": "KOSDAQ", "name": "반도체", "compare": 7.93, "fluc_ratio": 0.79, "high_price": 1012.35, "last_price": 1011.47, "low_price": 991.17, "month": "04", "start_price": 1006.24, "total_price": 24556702, "volume": 76850, "volume_price": 576027, "year": "2020", "dividend_ratio": 0.93, "pbr": 1.86, "per": 25.08}, {"date": "20200429", "market": "KOSDAQ", "name": "반도체", "compare": 15.11, "fluc_ratio": 1.49, "high_price": 1038.76, "last_price": 1026.58, "low_price": 1011.74, "month": "04", "start_price": 1012.43, "total_price": 24956953, "volume": 151856, "volume_price": 824385, "year": "2020", "dividend_ratio": 0.92, "pbr": 1.89, "per": 25.48}, {"date": "20200504", "market": "KOSDAQ", "name": "반도체", "compare": -13.73, "fluc_ratio": -1.34, "high_price": 1025.9, "last_price": 1012.85, "low_price": 1004.42, "month": "05", "start_price": 1007.59, "total_price": 24625528, "volume": 138954, "volume_price": 473190, "year": "2020", "dividend_ratio": 0.83, "pbr": 1.83, "per": 30.55}, {"date": "20200506", "market": "KOSDAQ", "name": "반도체", "compare": 32.75, "fluc_ratio": 3.23, "high_price": 1046.21, "last_price": 1045.6, "low_price": 1020.5, "month": "05", "start_price": 1028.26, "total_price": 25418135, "volume": 112543, "volume_price": 571138, "year": "2020", "dividend_ratio": 0.8, "pbr": 1.89, "per": 31.55}, {"date": "20200507", "market": "KOSDAQ", "name": "반도체", "compare": 30.82, "fluc_ratio": 2.95, "high_price": 1077.73, "last_price": 1076.42, "low_price": 1044.36, "month": "05", "start_price": 1045.79, "total_price": 26232291, "volume": 159402, "volume_price": 766215, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.94, "per": 32.63}, {"date": "20200508", "market": "KOSDAQ", "name": "반도체", "compare": 30.93, "fluc_ratio": 2.87, "high_price": 1107.91, "last_price": 1107.35, "low_price": 1088.29, "month": "05", "start_price": 1089.16, "total_price": 26986398, "volume": 170367, "volume_price": 798595, "year": "2020", "dividend_ratio": 0.76, "pbr": 2.0, "per": 33.56}, {"date": "20200511", "market": "KOSDAQ", "name": "반도체", "compare": -9.78, "fluc_ratio": -0.88, "high_price": 1111.16, "last_price": 1097.57, "low_price": 1087.7, "month": "05", "start_price": 1110.69, "total_price": 26748103, "volume": 106245, "volume_price": 555737, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.98, "per": 33.26}, {"date": "20200512", "market": "KOSDAQ", "name": "반도체", "compare": -6.09, "fluc_ratio": -0.55, "high_price": 1101.43, "last_price": 1091.48, "low_price": 1071.33, "month": "05", "start_price": 1100.96, "total_price": 26599921, "volume": 110422, "volume_price": 598475, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.97, "per": 33.08}, {"date": "20200513", "market": "KOSDAQ", "name": "반도체", "compare": 3.07, "fluc_ratio": 0.28, "high_price": 1095.65, "last_price": 1094.55, "low_price": 1069.16, "month": "05", "start_price": 1069.35, "total_price": 26680020, "volume": 148476, "volume_price": 467821, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.98, "per": 33.18}, {"date": "20200514", "market": "KOSDAQ", "name": "반도체", "compare": -15.93, "fluc_ratio": -1.46, "high_price": 1089.17, "last_price": 1078.62, "low_price": 1071.27, "month": "05", "start_price": 1081.78, "total_price": 26292474, "volume": 195592, "volume_price": 553642, "year": "2020", "dividend_ratio": 0.78, "pbr": 1.95, "per": 32.7}, {"date": "20200515", "market": "KOSDAQ", "name": "반도체", "compare": 25.21, "fluc_ratio": 2.34, "high_price": 1104.43, "last_price": 1103.83, "low_price": 1088.01, "month": "05", "start_price": 1091.47, "total_price": 26922349, "volume": 134453, "volume_price": 1034077, "year": "2020", "dividend_ratio": 0.76, "pbr": 1.99, "per": 33.49}, {"date": "20200518", "market": "KOSDAQ", "name": "반도체", "compare": 5.73, "fluc_ratio": 0.52, "high_price": 1116.98, "last_price": 1109.56, "low_price": 1089.99, "month": "05", "start_price": 1105.56, "total_price": 27054398, "volume": 96672, "volume_price": 809620, "year": "2020", "dividend_ratio": 0.75, "pbr": 2.01, "per": 33.92}, {"date": "20200519", "market": "KOSDAQ", "name": "반도체", "compare": 21.32, "fluc_ratio": 1.92, "high_price": 1133.82, "last_price": 1130.88, "low_price": 1117.97, "month": "05", "start_price": 1130.92, "total_price": 27573406, "volume": 107774, "volume_price": 742461, "year": "2020", "dividend_ratio": 0.74, "pbr": 2.05, "per": 34.59}, {"date": "20200520", "market": "KOSDAQ", "name": "반도체", "compare": 43.16, "fluc_ratio": 3.82, "high_price": 1176.29, "last_price": 1174.04, "low_price": 1131.59, "month": "05", "start_price": 1131.59, "total_price": 28541902, "volume": 133603, "volume_price": 960142, "year": "2020", "dividend_ratio": 0.71, "pbr": 2.13, "per": 35.92}, {"date": "20200521", "market": "KOSDAQ", "name": "반도체", "compare": 13.15, "fluc_ratio": 1.12, "high_price": 1197.06, "last_price": 1187.19, "low_price": 1181.53, "month": "05", "start_price": 1187.86, "total_price": 28853899, "volume": 111699, "volume_price": 1046079, "year": "2020", "dividend_ratio": 0.7, "pbr": 2.15, "per": 36.32}, {"date": "20200522", "market": "KOSDAQ", "name": "반도체", "compare": -5.95, "fluc_ratio": -0.5, "high_price": 1194.61, "last_price": 1181.24, "low_price": 1166.02, "month": "05", "start_price": 1190.7, "total_price": 28670573, "volume": 114974, "volume_price": 945634, "year": "2020", "dividend_ratio": 0.71, "pbr": 2.14, "per": 36.13}, {"date": "20200525", "market": "KOSDAQ", "name": "반도체", "compare": 23.48, "fluc_ratio": 1.99, "high_price": 1204.72, "last_price": 1204.72, "low_price": 1179.58, "month": "05", "start_price": 1189.81, "total_price": 29256331, "volume": 88135, "volume_price": 800909, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.18, "per": 36.88}, {"date": "20200526", "market": "KOSDAQ", "name": "반도체", "compare": 10, "fluc_ratio": 0.83, "high_price": 1214.9, "last_price": 1214.72, "low_price": 1197.44, "month": "05", "start_price": 1210.4, "total_price": 29501172, "volume": 95624, "volume_price": 958127, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.2, "per": 37.19}, {"date": "20200527", "market": "KOSDAQ", "name": "반도체", "compare": -28.13, "fluc_ratio": -2.32, "high_price": 1213.09, "last_price": 1186.59, "low_price": 1183.62, "month": "05", "start_price": 1210.75, "total_price": 28807375, "volume": 90196, "volume_price": 842988, "year": "2020", "dividend_ratio": 0.7, "pbr": 2.15, "per": 36.31}, {"date": "20200528", "market": "KOSDAQ", "name": "반도체", "compare": -36.47, "fluc_ratio": -3.07, "high_price": 1199.59, "last_price": 1150.12, "low_price": 1126.85, "month": "05", "start_price": 1198.79, "total_price": 27934473, "volume": 222616, "volume_price": 897061, "year": "2020", "dividend_ratio": 0.72, "pbr": 2.08, "per": 35.18}, {"date": "20200529", "market": "KOSDAQ", "name": "반도체", "compare": 0.03, "fluc_ratio": 0, "high_price": 1154.08, "last_price": 1150.15, "low_price": 1129.19, "month": "05", "start_price": 1140.29, "total_price": 27947245, "volume": 66068, "volume_price": 467155, "year": "2020", "dividend_ratio": 0.72, "pbr": 2.08, "per": 35.18}, {"date": "20200601", "market": "KOSDAQ", "name": "반도체", "compare": 44.56, "fluc_ratio": 3.87, "high_price": 1194.71, "last_price": 1194.71, "low_price": 1157.05, "month": "06", "start_price": 1157.86, "total_price": 29040431, "volume": 83308, "volume_price": 700281, "year": "2020", "dividend_ratio": 0.7, "pbr": 2.16, "per": 36.57}, {"date": "20200602", "market": "KOSDAQ", "name": "반도체", "compare": 10.77, "fluc_ratio": 0.9, "high_price": 1210.12, "last_price": 1205.48, "low_price": 1193.13, "month": "06", "start_price": 1197.54, "total_price": 29317830, "volume": 134755, "volume_price": 1121382, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.18, "per": 36.9}, {"date": "20200603", "market": "KOSDAQ", "name": "반도체", "compare": -3.68, "fluc_ratio": -0.31, "high_price": 1217.07, "last_price": 1201.8, "low_price": 1191.82, "month": "06", "start_price": 1216.52, "total_price": 29214217, "volume": 102498, "volume_price": 769144, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.12, "per": 29.51}, {"date": "20200604", "market": "KOSDAQ", "name": "반도체", "compare": 5.52, "fluc_ratio": 0.46, "high_price": 1218.33, "last_price": 1207.32, "low_price": 1195.49, "month": "06", "start_price": 1213.31, "total_price": 29355768, "volume": 121487, "volume_price": 1011858, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.13, "per": 29.64}, {"date": "20200605", "market": "KOSDAQ", "name": "반도체", "compare": 10.09, "fluc_ratio": 0.84, "high_price": 1219.79, "last_price": 1217.41, "low_price": 1203.13, "month": "06", "start_price": 1212.22, "total_price": 29627108, "volume": 77677, "volume_price": 736762, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.15, "per": 29.89}, {"date": "20200608", "market": "KOSDAQ", "name": "반도체", "compare": 1.5, "fluc_ratio": 0.12, "high_price": 1228.33, "last_price": 1218.91, "low_price": 1204.19, "month": "06", "start_price": 1228.33, "total_price": 29651767, "volume": 69144, "volume_price": 621265, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.16, "per": 29.94}, {"date": "20200609", "market": "KOSDAQ", "name": "반도체", "compare": -8.15, "fluc_ratio": -0.67, "high_price": 1227.71, "last_price": 1210.76, "low_price": 1204.24, "month": "06", "start_price": 1226.36, "total_price": 29465098, "volume": 75900, "volume_price": 695111, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.14, "per": 29.73}, {"date": "20200610", "market": "KOSDAQ", "name": "반도체", "compare": 1.09, "fluc_ratio": 0.09, "high_price": 1213.56, "last_price": 1211.85, "low_price": 1203.31, "month": "06", "start_price": 1209.24, "total_price": 29688447, "volume": 58399, "volume_price": 566421, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.14, "per": 29.75}, {"date": "20200611", "market": "KOSDAQ", "name": "반도체", "compare": -8.29, "fluc_ratio": -0.68, "high_price": 1220.06, "last_price": 1203.56, "low_price": 1194.72, "month": "06", "start_price": 1208.94, "total_price": 29487750, "volume": 86722, "volume_price": 820399, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.13, "per": 29.55}, {"date": "20200612", "market": "KOSDAQ", "name": "반도체", "compare": -22.54, "fluc_ratio": -1.87, "high_price": 1183.61, "last_price": 1181.02, "low_price": 1139.21, "month": "06", "start_price": 1141.16, "total_price": 28935573, "volume": 84868, "volume_price": 936698, "year": "2020", "dividend_ratio": 0.7, "pbr": 2.09, "per": 29}, {"date": "20200615", "market": "KOSDAQ", "name": "반도체", "compare": -97.77, "fluc_ratio": -8.28, "high_price": 1173.07, "last_price": 1083.25, "low_price": 1083.25, "month": "06", "start_price": 1173.07, "total_price": 26543172, "volume": 86514, "volume_price": 860020, "year": "2020", "dividend_ratio": 0.77, "pbr": 1.91, "per": 26.58}, {"date": "20200616", "market": "KOSDAQ", "name": "반도체", "compare": 61.3, "fluc_ratio": 5.66, "high_price": 1146.5, "last_price": 1144.55, "low_price": 1114.99, "month": "06", "start_price": 1124.91, "total_price": 28044300, "volume": 52733, "volume_price": 529866, "year": "2020", "dividend_ratio": 0.73, "pbr": 2.02, "per": 28.09}, {"date": "20200617", "market": "KOSDAQ", "name": "반도체", "compare": 20.98, "fluc_ratio": 1.83, "high_price": 1176.29, "last_price": 1165.53, "low_price": 1133.07, "month": "06", "start_price": 1140.49, "total_price": 28560205, "volume": 76253, "volume_price": 690497, "year": "2020", "dividend_ratio": 0.71, "pbr": 2.06, "per": 28.62}, {"date": "20200618", "market": "KOSDAQ", "name": "반도체", "compare": 19.68, "fluc_ratio": 1.69, "high_price": 1195.6, "last_price": 1185.21, "low_price": 1169.63, "month": "06", "start_price": 1175.69, "total_price": 29041757, "volume": 80169, "volume_price": 686093, "year": "2020", "dividend_ratio": 0.7, "pbr": 2.1, "per": 29.11}, {"date": "20200619", "market": "KOSDAQ", "name": "반도체", "compare": 17.93, "fluc_ratio": 1.51, "high_price": 1203.69, "last_price": 1203.14, "low_price": 1180.77, "month": "06", "start_price": 1195.12, "total_price": 29481704, "volume": 99342, "volume_price": 887154, "year": "2020", "dividend_ratio": 0.69, "pbr": 2.13, "per": 29.55}, {"date": "20200622", "market": "KOSDAQ", "name": "반도체", "compare": 17.8, "fluc_ratio": 1.48, "high_price": 1225.76, "last_price": 1220.94, "low_price": 1197.69, "month": "06", "start_price": 1199.33, "total_price": 29922512, "volume": 73265, "volume_price": 868061, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.16, "per": 29.99}, {"date": "20200623", "market": "KOSDAQ", "name": "반도체", "compare": -0.39, "fluc_ratio": -0.03, "high_price": 1241.32, "last_price": 1220.55, "low_price": 1202.9, "month": "06", "start_price": 1232.4, "total_price": 29924300, "volume": 169768, "volume_price": 702912, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.16, "per": 29.99}, {"date": "20200624", "market": "KOSDAQ", "name": "반도체", "compare": 31.73, "fluc_ratio": 2.6, "high_price": 1264.17, "last_price": 1252.28, "low_price": 1232.87, "month": "06", "start_price": 1232.87, "total_price": 30620072, "volume": 99940, "volume_price": 1073767, "year": "2020", "dividend_ratio": 0.66, "pbr": 2.22, "per": 30.77}, {"date": "20200625", "market": "KOSDAQ", "name": "반도체", "compare": -17.56, "fluc_ratio": -1.4, "high_price": 1250.55, "last_price": 1234.72, "low_price": 1226.65, "month": "06", "start_price": 1229.03, "total_price": 30197511, "volume": 114106, "volume_price": 947443, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.18, "per": 30.34}, {"date": "20200626", "market": "KOSDAQ", "name": "반도체", "compare": -8.07, "fluc_ratio": -0.65, "high_price": 1254.8, "last_price": 1226.65, "low_price": 1213.24, "month": "06", "start_price": 1253.51, "total_price": 30038601, "volume": 96460, "volume_price": 888524, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.17, "per": 30.2}, {"date": "20200629", "market": "KOSDAQ", "name": "반도체", "compare": -15.64, "fluc_ratio": -1.28, "high_price": 1230.22, "last_price": 1211.01, "low_price": 1202.19, "month": "06", "start_price": 1209.08, "total_price": 29657336, "volume": 97402, "volume_price": 730992, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.15, "per": 29.83}, {"date": "20200630", "market": "KOSDAQ", "name": "반도체", "compare": 10.75, "fluc_ratio": 0.89, "high_price": 1240.06, "last_price": 1221.76, "low_price": 1213.3, "month": "06", "start_price": 1236.49, "total_price": 29918973, "volume": 118565, "volume_price": 810344, "year": "2020", "dividend_ratio": 0.68, "pbr": 2.17, "per": 30.11}, {"date": "20200701", "market": "KOSDAQ", "name": "반도체", "compare": 8.86, "fluc_ratio": 0.73, "high_price": 1254.2, "last_price": 1230.62, "low_price": 1223.99, "month": "07", "start_price": 1238.09, "total_price": 30139446, "volume": 152270, "volume_price": 1158083, "year": "2020", "dividend_ratio": 0.67, "pbr": 2.18, "per": 30.33}, {"date": "20200702", "market": "KOSDAQ", "name": "반도체", "compare": 16.62, "fluc_ratio": 1.35, "high_price": 1247.24, "last_price": 1247.24, "low_price": 1225.18, "month": "07", "start_price": 1243.37, "total_price": 30546534, "volume": 77651, "volume_price": 649534, "year": "2020", "dividend_ratio": 0.66, "pbr": 2.21, "per": 30.74}, {"date": "20200703", "market": "KOSDAQ", "name": "반도체", "compare": 12.51, "fluc_ratio": 1, "high_price": 1260.5, "last_price": 1259.75, "low_price": 1245.4, "month": "07", "start_price": 1250.65, "total_price": 30856908, "volume": 78524, "volume_price": 762078, "year": "2020", "dividend_ratio": 0.66, "pbr": 2.24, "per": 31.05}, {"date": "20200706", "market": "KOSDAQ", "name": "반도체", "compare": 30.4, "fluc_ratio": 2.41, "high_price": 1290.15, "last_price": 1290.15, "low_price": 1258.86, "month": "07", "start_price": 1262.83, "total_price": 31599159, "volume": 122231, "volume_price": 990544, "year": "2020", "dividend_ratio": 0.64, "pbr": 2.29, "per": 31.81}, {"date": "20200707", "market": "KOSDAQ", "name": "반도체", "compare": -17.8, "fluc_ratio": -1.38, "high_price": 1304.03, "last_price": 1272.35, "low_price": 1266.32, "month": "07", "start_price": 1304.03, "total_price": 31164699, "volume": 84824, "volume_price": 734146, "year": "2020", "dividend_ratio": 0.65, "pbr": 2.26, "per": 31.38}, {"date": "20200708", "market": "KOSDAQ", "name": "반도체", "compare": 6.72, "fluc_ratio": 0.53, "high_price": 1279.07, "last_price": 1279.07, "low_price": 1263.35, "month": "07", "start_price": 1269.54, "total_price": 31327295, "volume": 110187, "volume_price": 681867, "year": "2020", "dividend_ratio": 0.65, "pbr": 2.27, "per": 31.54}, {"date": "20200709", "market": "KOSDAQ", "name": "반도체", "compare": 22.44, "fluc_ratio": 1.75, "high_price": 1303.57, "last_price": 1301.51, "low_price": 1282.43, "month": "07", "start_price": 1285.35, "total_price": 31871996, "volume": 88180, "volume_price": 837143, "year": "2020", "dividend_ratio": 0.64, "pbr": 2.31, "per": 32.09}, {"date": "20200710", "market": "KOSDAQ", "name": "반도체", "compare": 6.4, "fluc_ratio": 0.49, "high_price": 1318.8, "last_price": 1307.91, "low_price": 1295.6, "month": "07", "start_price": 1302.31, "total_price": 32034195, "volume": 100166, "volume_price": 1171475, "year": "2020", "dividend_ratio": 0.63, "pbr": 2.32, "per": 32.25}, {"date": "20200713", "market": "KOSDAQ", "name": "반도체", "compare": 15.81, "fluc_ratio": 1.21, "high_price": 1323.77, "last_price": 1323.72, "low_price": 1306.59, "month": "07", "start_price": 1315.88, "total_price": 32422152, "volume": 82346, "volume_price": 781407, "year": "2020", "dividend_ratio": 0.62, "pbr": 2.35, "per": 32.65}, {"date": "20200714", "market": "KOSDAQ", "name": "반도체", "compare": -6.17, "fluc_ratio": -0.47, "high_price": 1323.04, "last_price": 1317.55, "low_price": 1298.87, "month": "07", "start_price": 1307.75, "total_price": 32350313, "volume": 76923, "volume_price": 791037, "year": "2020", "dividend_ratio": 0.63, "pbr": 2.34, "per": 32.5}, {"date": "20200715", "market": "KOSDAQ", "name": "반도체", "compare": 21.36, "fluc_ratio": 1.62, "high_price": 1338.91, "last_price": 1338.91, "low_price": 1315.85, "month": "07", "start_price": 1329.31, "total_price": 32874893, "volume": 94375, "volume_price": 1033946, "year": "2020", "dividend_ratio": 0.62, "pbr": 2.38, "per": 33.03}, {"date": "20200716", "market": "KOSDAQ", "name": "반도체", "compare": -26, "fluc_ratio": -1.94, "high_price": 1346.79, "last_price": 1312.91, "low_price": 1298.73, "month": "07", "start_price": 1346.34, "total_price": 32238432, "volume": 79023, "volume_price": 823505, "year": "2020", "dividend_ratio": 0.63, "pbr": 2.33, "per": 32.37}, {"date": "20200717", "market": "KOSDAQ", "name": "반도체", "compare": 32.98, "fluc_ratio": 2.51, "high_price": 1347.22, "last_price": 1345.89, "low_price": 1318.22, "month": "07", "start_price": 1318.25, "total_price": 33041791, "volume": 101122, "volume_price": 1245286, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.39, "per": 33.19}, {"date": "20200720", "market": "KOSDAQ", "name": "반도체", "compare": -6.93, "fluc_ratio": -0.51, "high_price": 1350.77, "last_price": 1338.96, "low_price": 1332.29, "month": "07", "start_price": 1350.47, "total_price": 32872032, "volume": 105700, "volume_price": 951562, "year": "2020", "dividend_ratio": 0.62, "pbr": 2.38, "per": 33.02}, {"date": "20200721", "market": "KOSDAQ", "name": "반도체", "compare": 18.23, "fluc_ratio": 1.36, "high_price": 1359.68, "last_price": 1357.19, "low_price": 1335.83, "month": "07", "start_price": 1350.86, "total_price": 33320831, "volume": 116684, "volume_price": 860866, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.41, "per": 33.47}, {"date": "20200722", "market": "KOSDAQ", "name": "반도체", "compare": 12.34, "fluc_ratio": 0.91, "high_price": 1377.77, "last_price": 1369.53, "low_price": 1350.11, "month": "07", "start_price": 1355.77, "total_price": 33629615, "volume": 82439, "volume_price": 954399, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.43, "per": 33.78}, {"date": "20200723", "market": "KOSDAQ", "name": "반도체", "compare": 1.74, "fluc_ratio": 0.13, "high_price": 1373.38, "last_price": 1371.27, "low_price": 1354.02, "month": "07", "start_price": 1371.02, "total_price": 33672026, "volume": 76384, "volume_price": 917211, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.44, "per": 33.83}, {"date": "20200724", "market": "KOSDAQ", "name": "반도체", "compare": -22.24, "fluc_ratio": -1.62, "high_price": 1371.57, "last_price": 1349.03, "low_price": 1337.02, "month": "07", "start_price": 1353.37, "total_price": 33222591, "volume": 81628, "volume_price": 936916, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.4, "per": 33.28}, {"date": "20200727", "market": "KOSDAQ", "name": "반도체", "compare": 43.45, "fluc_ratio": 3.22, "high_price": 1393.27, "last_price": 1392.48, "low_price": 1347.85, "month": "07", "start_price": 1347.85, "total_price": 34298713, "volume": 112020, "volume_price": 1294438, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.47, "per": 34.37}, {"date": "20200728", "market": "KOSDAQ", "name": "반도체", "compare": 23.81, "fluc_ratio": 1.71, "high_price": 1425.47, "last_price": 1416.29, "low_price": 1403.91, "month": "07", "start_price": 1406.86, "total_price": 34884660, "volume": 113568, "volume_price": 1521509, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.52, "per": 34.96}, {"date": "20200729", "market": "KOSDAQ", "name": "반도체", "compare": 14.97, "fluc_ratio": 1.06, "high_price": 1434.55, "last_price": 1431.26, "low_price": 1412.82, "month": "07", "start_price": 1413.59, "total_price": 35252894, "volume": 119799, "volume_price": 1392827, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.54, "per": 35.33}, {"date": "20200730", "market": "KOSDAQ", "name": "반도체", "compare": 42.51, "fluc_ratio": 2.97, "high_price": 1476.57, "last_price": 1473.77, "low_price": 1451.9, "month": "07", "start_price": 1453.98, "total_price": 36309524, "volume": 122226, "volume_price": 1632114, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.62, "per": 36.4}, {"date": "20200731", "market": "KOSDAQ", "name": "반도체", "compare": -27.49, "fluc_ratio": -1.87, "high_price": 1487.75, "last_price": 1446.28, "low_price": 1442.74, "month": "07", "start_price": 1486.4, "total_price": 35632833, "volume": 124333, "volume_price": 1603882, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.57, "per": 35.72}, {"date": "20200803", "market": "KOSDAQ", "name": "반도체", "compare": 12.89, "fluc_ratio": 0.89, "high_price": 1461.07, "last_price": 1459.17, "low_price": 1432.09, "month": "08", "start_price": 1453.79, "total_price": 35950181, "volume": 101250, "volume_price": 1149846, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.6, "per": 36.05}, {"date": "20200804", "market": "KOSDAQ", "name": "반도체", "compare": 4.48, "fluc_ratio": 0.31, "high_price": 1470.36, "last_price": 1463.65, "low_price": 1457.53, "month": "08", "start_price": 1466.57, "total_price": 36060500, "volume": 105856, "volume_price": 1020280, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.6, "per": 36.16}, {"date": "20200805", "market": "KOSDAQ", "name": "반도체", "compare": 21.07, "fluc_ratio": 1.44, "high_price": 1484.88, "last_price": 1484.72, "low_price": 1459.07, "month": "08", "start_price": 1465.88, "total_price": 36588094, "volume": 120711, "volume_price": 1168784, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.64, "per": 36.69}, {"date": "20200806", "market": "KOSDAQ", "name": "반도체", "compare": -2.81, "fluc_ratio": -0.19, "high_price": 1496.87, "last_price": 1481.91, "low_price": 1470.63, "month": "08", "start_price": 1489.81, "total_price": 36519676, "volume": 114770, "volume_price": 1229227, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.64, "per": 36.62}, {"date": "20200807", "market": "KOSDAQ", "name": "반도체", "compare": -7.49, "fluc_ratio": -0.51, "high_price": 1486.63, "last_price": 1474.42, "low_price": 1459.81, "month": "08", "start_price": 1481.77, "total_price": 36349496, "volume": 97993, "volume_price": 1086595, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.62, "per": 36.45}, {"date": "20200810", "market": "KOSDAQ", "name": "반도체", "compare": 1.52, "fluc_ratio": 0.1, "high_price": 1477.92, "last_price": 1475.94, "low_price": 1457.62, "month": "08", "start_price": 1470.6, "total_price": 36395247, "volume": 82187, "volume_price": 921248, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.63, "per": 36.49}, {"date": "20200811", "market": "KOSDAQ", "name": "반도체", "compare": -13, "fluc_ratio": -0.88, "high_price": 1481.54, "last_price": 1462.94, "low_price": 1457.68, "month": "08", "start_price": 1481.54, "total_price": 36084182, "volume": 190289, "volume_price": 962561, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.6, "per": 36.18}, {"date": "20200812", "market": "KOSDAQ", "name": "반도체", "compare": -26.93, "fluc_ratio": -1.84, "high_price": 1458.34, "last_price": 1436.01, "low_price": 1416.66, "month": "08", "start_price": 1458.34, "total_price": 35421369, "volume": 277768, "volume_price": 924305, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.56, "per": 35.52}, {"date": "20200813", "market": "KOSDAQ", "name": "반도체", "compare": 0.62, "fluc_ratio": 0.04, "high_price": 1467.32, "last_price": 1436.63, "low_price": 1433.46, "month": "08", "start_price": 1460.77, "total_price": 35436961, "volume": 246780, "volume_price": 998688, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.56, "per": 35.53}, {"date": "20200814", "market": "KOSDAQ", "name": "반도체", "compare": -17.66, "fluc_ratio": -1.23, "high_price": 1443.59, "last_price": 1418.97, "low_price": 1404.76, "month": "08", "start_price": 1442.64, "total_price": 35006885, "volume": 127256, "volume_price": 836335, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.53, "per": 35.1}, {"date": "20200818", "market": "KOSDAQ", "name": "반도체", "compare": -70.28, "fluc_ratio": -4.95, "high_price": 1426.52, "last_price": 1348.69, "low_price": 1338.08, "month": "08", "start_price": 1416.83, "total_price": 33287096, "volume": 110149, "volume_price": 905428, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.41, "per": 33.19}, {"date": "20200819", "market": "KOSDAQ", "name": "반도체", "compare": 48.71, "fluc_ratio": 3.61, "high_price": 1397.4, "last_price": 1397.4, "low_price": 1351.99, "month": "08", "start_price": 1367.24, "total_price": 34488477, "volume": 161144, "volume_price": 809633, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.49, "per": 34.39}, {"date": "20200820", "market": "KOSDAQ", "name": "반도체", "compare": -85.72, "fluc_ratio": -6.13, "high_price": 1387.83, "last_price": 1311.68, "low_price": 1303.89, "month": "08", "start_price": 1387.83, "total_price": 32375025, "volume": 110684, "volume_price": 877535, "year": "2020", "dividend_ratio": 0.63, "pbr": 2.34, "per": 32.27}, {"date": "20200821", "market": "KOSDAQ", "name": "반도체", "compare": 20.96, "fluc_ratio": 1.6, "high_price": 1353.43, "last_price": 1332.64, "low_price": 1299.53, "month": "08", "start_price": 1336.42, "total_price": 32901365, "volume": 78041, "volume_price": 749541, "year": "2020", "dividend_ratio": 0.62, "pbr": 2.38, "per": 32.8}, {"date": "20200824", "market": "KOSDAQ", "name": "반도체", "compare": 16.1, "fluc_ratio": 1.21, "high_price": 1353.07, "last_price": 1348.74, "low_price": 1302.55, "month": "08", "start_price": 1327.41, "total_price": 33298633, "volume": 53707, "volume_price": 505879, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.41, "per": 33.2}, {"date": "20200825", "market": "KOSDAQ", "name": "반도체", "compare": 32.17, "fluc_ratio": 2.39, "high_price": 1381.53, "last_price": 1380.91, "low_price": 1356.98, "month": "08", "start_price": 1361.25, "total_price": 34094213, "volume": 76457, "volume_price": 531762, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.47, "per": 33.99}, {"date": "20200826", "market": "KOSDAQ", "name": "반도체", "compare": -8.93, "fluc_ratio": -0.65, "high_price": 1383.88, "last_price": 1371.98, "low_price": 1349.44, "month": "08", "start_price": 1383.88, "total_price": 33874499, "volume": 77737, "volume_price": 692684, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.45, "per": 33.77}, {"date": "20200827", "market": "KOSDAQ", "name": "반도체", "compare": -24.88, "fluc_ratio": -1.81, "high_price": 1370.83, "last_price": 1347.1, "low_price": 1344.57, "month": "08", "start_price": 1370.83, "total_price": 33260890, "volume": 59943, "volume_price": 544425, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.4, "per": 33.16}, {"date": "20200828", "market": "KOSDAQ", "name": "반도체", "compare": 8.01, "fluc_ratio": 0.59, "high_price": 1372.98, "last_price": 1355.11, "low_price": 1344.01, "month": "08", "start_price": 1353.09, "total_price": 33458483, "volume": 127175, "volume_price": 582333, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.42, "per": 33.36}, {"date": "20200831", "market": "KOSDAQ", "name": "반도체", "compare": 3.89, "fluc_ratio": 0.29, "high_price": 1379.37, "last_price": 1359, "low_price": 1343.38, "month": "08", "start_price": 1369.25, "total_price": 33630847, "volume": 79043, "volume_price": 539672, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.43, "per": 33.53}, {"date": "20200901", "market": "KOSDAQ", "name": "반도체", "compare": 22.9, "fluc_ratio": 1.69, "high_price": 1381.9, "last_price": 1381.9, "low_price": 1358.48, "month": "09", "start_price": 1363.61, "total_price": 34196816, "volume": 100135, "volume_price": 753113, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.47, "per": 34.1}, {"date": "20200902", "market": "KOSDAQ", "name": "반도체", "compare": 25.35, "fluc_ratio": 1.83, "high_price": 1408.92, "last_price": 1407.25, "low_price": 1393.25, "month": "09", "start_price": 1395.27, "total_price": 34824532, "volume": 101037, "volume_price": 873597, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.52, "per": 34.73}, {"date": "20200903", "market": "KOSDAQ", "name": "반도체", "compare": 29.25, "fluc_ratio": 2.08, "high_price": 1449.22, "last_price": 1436.5, "low_price": 1426.25, "month": "09", "start_price": 1426.32, "total_price": 35547579, "volume": 201778, "volume_price": 1191887, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.57, "per": 35.46}, {"date": "20200904", "market": "KOSDAQ", "name": "반도체", "compare": -33.8, "fluc_ratio": -2.35, "high_price": 1404.54, "last_price": 1402.7, "low_price": 1373.58, "month": "09", "start_price": 1374.97, "total_price": 34761903, "volume": 126063, "volume_price": 961816, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.51, "per": 34.67}, {"date": "20200907", "market": "KOSDAQ", "name": "반도체", "compare": 17.12, "fluc_ratio": 1.22, "high_price": 1425.47, "last_price": 1419.82, "low_price": 1392.15, "month": "09", "start_price": 1407.92, "total_price": 35190780, "volume": 192999, "volume_price": 1546646, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.55, "per": 35.1}, {"date": "20200908", "market": "KOSDAQ", "name": "반도체", "compare": 17.91, "fluc_ratio": 1.26, "high_price": 1448.59, "last_price": 1437.73, "low_price": 1427.91, "month": "09", "start_price": 1432.47, "total_price": 35634165, "volume": 143413, "volume_price": 1510393, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.58, "per": 35.55}, {"date": "20200909", "market": "KOSDAQ", "name": "반도체", "compare": -10.08, "fluc_ratio": -0.7, "high_price": 1436.92, "last_price": 1427.65, "low_price": 1407.8, "month": "09", "start_price": 1409.24, "total_price": 35387026, "volume": 118987, "volume_price": 1276000, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.56, "per": 35.3}, {"date": "20200910", "market": "KOSDAQ", "name": "반도체", "compare": 37.49, "fluc_ratio": 2.63, "high_price": 1465.14, "last_price": 1465.14, "low_price": 1444.96, "month": "09", "start_price": 1451.37, "total_price": 36315338, "volume": 186904, "volume_price": 1706176, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.54, "per": 35.4}, {"date": "20200911", "market": "KOSDAQ", "name": "반도체", "compare": -10.15, "fluc_ratio": -0.69, "high_price": 1465.48, "last_price": 1454.99, "low_price": 1434.56, "month": "09", "start_price": 1456.26, "total_price": 36065944, "volume": 97291, "volume_price": 890817, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.52, "per": 35.15}, {"date": "20200914", "market": "KOSDAQ", "name": "반도체", "compare": 15.81, "fluc_ratio": 1.09, "high_price": 1470.82, "last_price": 1470.8, "low_price": 1454.18, "month": "09", "start_price": 1463.71, "total_price": 36437429, "volume": 93040, "volume_price": 948929, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.55, "per": 35.53}, {"date": "20200915", "market": "KOSDAQ", "name": "반도체", "compare": 9.14, "fluc_ratio": 0.62, "high_price": 1485.52, "last_price": 1479.94, "low_price": 1469.71, "month": "09", "start_price": 1485.52, "total_price": 36309607, "volume": 232393, "volume_price": 1284383, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.57, "per": 35.76}, {"date": "20200916", "market": "KOSDAQ", "name": "반도체", "compare": -30.79, "fluc_ratio": -2.08, "high_price": 1481.72, "last_price": 1449.15, "low_price": 1443.86, "month": "09", "start_price": 1481.71, "total_price": 35575494, "volume": 296208, "volume_price": 1248508, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.51, "per": 35.03}, {"date": "20200917", "market": "KOSDAQ", "name": "반도체", "compare": -23.11, "fluc_ratio": -1.59, "high_price": 1451.19, "last_price": 1426.04, "low_price": 1420.81, "month": "09", "start_price": 1448.07, "total_price": 35012229, "volume": 193196, "volume_price": 829873, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.47, "per": 34.46}, {"date": "20200918", "market": "KOSDAQ", "name": "반도체", "compare": 7.77, "fluc_ratio": 0.54, "high_price": 1438.45, "last_price": 1433.81, "low_price": 1413.98, "month": "09", "start_price": 1431.14, "total_price": 35204805, "volume": 98442, "volume_price": 656656, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.49, "per": 34.03}, {"date": "20200921", "market": "KOSDAQ", "name": "반도체", "compare": -43.19, "fluc_ratio": -3.01, "high_price": 1436.03, "last_price": 1390.62, "low_price": 1379.75, "month": "09", "start_price": 1430.54, "total_price": 34146739, "volume": 105667, "volume_price": 752377, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.42, "per": 33.01}, {"date": "20200922", "market": "KOSDAQ", "name": "반도체", "compare": -38.56, "fluc_ratio": -2.77, "high_price": 1392.36, "last_price": 1352.06, "low_price": 1343.75, "month": "09", "start_price": 1392.08, "total_price": 33204646, "volume": 86019, "volume_price": 624517, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.35, "per": 32.08}, {"date": "20200923", "market": "KOSDAQ", "name": "반도체", "compare": 27.58, "fluc_ratio": 2.04, "high_price": 1381.76, "last_price": 1379.64, "low_price": 1322.06, "month": "09", "start_price": 1372.81, "total_price": 33871863, "volume": 270717, "volume_price": 988561, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.4, "per": 32.74}, {"date": "20200924", "market": "KOSDAQ", "name": "반도체", "compare": -50.58, "fluc_ratio": -3.67, "high_price": 1366.05, "last_price": 1329.06, "low_price": 1324.06, "month": "09", "start_price": 1348.09, "total_price": 32641227, "volume": 273700, "volume_price": 1091764, "year": "2020", "dividend_ratio": 0.62, "pbr": 2.31, "per": 31.53}, {"date": "20200925", "market": "KOSDAQ", "name": "반도체", "compare": -3.17, "fluc_ratio": -0.24, "high_price": 1350.99, "last_price": 1325.89, "low_price": 1314.58, "month": "09", "start_price": 1348.86, "total_price": 32573067, "volume": 188186, "volume_price": 745123, "year": "2020", "dividend_ratio": 0.62, "pbr": 2.3, "per": 31.47}, {"date": "20200928", "market": "KOSDAQ", "name": "반도체", "compare": 52.48, "fluc_ratio": 3.96, "high_price": 1379.55, "last_price": 1378.37, "low_price": 1342.77, "month": "09", "start_price": 1344.85, "total_price": 33858325, "volume": 247131, "volume_price": 1113032, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.4, "per": 32.73}, {"date": "20200929", "market": "KOSDAQ", "name": "반도체", "compare": 13.47, "fluc_ratio": 0.98, "high_price": 1398.68, "last_price": 1391.84, "low_price": 1378.84, "month": "09", "start_price": 1392.3, "total_price": 34204107, "volume": 333424, "volume_price": 1541703, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.42, "per": 33.07}, {"date": "20201005", "market": "KOSDAQ", "name": "반도체", "compare": 7.94, "fluc_ratio": 0.57, "high_price": 1401.76, "last_price": 1399.78, "low_price": 1380.57, "month": "10", "start_price": 1388.88, "total_price": 34412175, "volume": 128963, "volume_price": 632422, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.44, "per": 33.26}, {"date": "20201006", "market": "KOSDAQ", "name": "반도체", "compare": 10.19, "fluc_ratio": 0.73, "high_price": 1420.71, "last_price": 1409.97, "low_price": 1397.5, "month": "10", "start_price": 1408.44, "total_price": 34667519, "volume": 110215, "volume_price": 634619, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.45, "per": 33.5}, {"date": "20201007", "market": "KOSDAQ", "name": "반도체", "compare": 11.95, "fluc_ratio": 0.85, "high_price": 1422.15, "last_price": 1421.92, "low_price": 1395.73, "month": "10", "start_price": 1396.47, "total_price": 35298117, "volume": 119624, "volume_price": 635507, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.47, "per": 33.79}, {"date": "20201008", "market": "KOSDAQ", "name": "반도체", "compare": -1.69, "fluc_ratio": -0.12, "high_price": 1438.53, "last_price": 1420.23, "low_price": 1417.32, "month": "10", "start_price": 1436.33, "total_price": 35480859, "volume": 332688, "volume_price": 1497379, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.47, "per": 33.74}, {"date": "20201012", "market": "KOSDAQ", "name": "반도체", "compare": 5.6, "fluc_ratio": 0.39, "high_price": 1430.68, "last_price": 1425.83, "low_price": 1417.93, "month": "10", "start_price": 1426.89, "total_price": 35640462, "volume": 179005, "volume_price": 688530, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.5, "per": 34.18}, {"date": "20201013", "market": "KOSDAQ", "name": "반도체", "compare": 9.21, "fluc_ratio": 0.65, "high_price": 1442.1, "last_price": 1435.04, "low_price": 1423.74, "month": "10", "start_price": 1440.04, "total_price": 35871633, "volume": 142976, "volume_price": 952268, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.51, "per": 34.4}, {"date": "20201014", "market": "KOSDAQ", "name": "반도체", "compare": -29.58, "fluc_ratio": -2.06, "high_price": 1436.33, "last_price": 1405.46, "low_price": 1403.35, "month": "10", "start_price": 1436.27, "total_price": 35138425, "volume": 245628, "volume_price": 969402, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.46, "per": 33.69}, {"date": "20201015", "market": "KOSDAQ", "name": "반도체", "compare": -30.77, "fluc_ratio": -2.19, "high_price": 1404.35, "last_price": 1374.69, "low_price": 1356.92, "month": "10", "start_price": 1404.35, "total_price": 34369908, "volume": 178715, "volume_price": 752883, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.41, "per": 32.95}, {"date": "20201016", "market": "KOSDAQ", "name": "반도체", "compare": -21.72, "fluc_ratio": -1.58, "high_price": 1383.18, "last_price": 1352.97, "low_price": 1333.78, "month": "10", "start_price": 1377.23, "total_price": 33844304, "volume": 276239, "volume_price": 897307, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.37, "per": 32.44}, {"date": "20201019", "market": "KOSDAQ", "name": "반도체", "compare": -18.02, "fluc_ratio": -1.33, "high_price": 1361.39, "last_price": 1334.95, "low_price": 1332.35, "month": "10", "start_price": 1356.84, "total_price": 33394109, "volume": 95107, "volume_price": 513854, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.34, "per": 32}, {"date": "20201020", "market": "KOSDAQ", "name": "반도체", "compare": 18.44, "fluc_ratio": 1.38, "high_price": 1353.39, "last_price": 1353.39, "low_price": 1314.14, "month": "10", "start_price": 1329.96, "total_price": 33863079, "volume": 239122, "volume_price": 870481, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.37, "per": 32.45}, {"date": "20201021", "market": "KOSDAQ", "name": "반도체", "compare": 9.86, "fluc_ratio": 0.73, "high_price": 1363.32, "last_price": 1363.25, "low_price": 1339.31, "month": "10", "start_price": 1357.69, "total_price": 34109641, "volume": 83852, "volume_price": 390792, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.39, "per": 32.7}, {"date": "20201022", "market": "KOSDAQ", "name": "반도체", "compare": -35.04, "fluc_ratio": -2.57, "high_price": 1355.15, "last_price": 1328.21, "low_price": 1327.63, "month": "10", "start_price": 1355.15, "total_price": 33234985, "volume": 104690, "volume_price": 464807, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.33, "per": 31.85}, {"date": "20201023", "market": "KOSDAQ", "name": "반도체", "compare": -17.86, "fluc_ratio": -1.34, "high_price": 1333.81, "last_price": 1310.35, "low_price": 1305.6, "month": "10", "start_price": 1333.81, "total_price": 32789004, "volume": 178038, "volume_price": 472986, "year": "2020", "dividend_ratio": 0.62, "pbr": 2.3, "per": 31.42}, {"date": "20201026", "market": "KOSDAQ", "name": "반도체", "compare": -54.89, "fluc_ratio": -4.19, "high_price": 1307.38, "last_price": 1255.46, "low_price": 1252.14, "month": "10", "start_price": 1307.38, "total_price": 31422802, "volume": 239715, "volume_price": 588670, "year": "2020", "dividend_ratio": 0.65, "pbr": 2.2, "per": 30.09}, {"date": "20201027", "market": "KOSDAQ", "name": "반도체", "compare": 17.55, "fluc_ratio": 1.4, "high_price": 1291.03, "last_price": 1273.01, "low_price": 1239.12, "month": "10", "start_price": 1247.26, "total_price": 31864265, "volume": 467441, "volume_price": 645741, "year": "2020", "dividend_ratio": 0.64, "pbr": 2.23, "per": 30.51}, {"date": "20201028", "market": "KOSDAQ", "name": "반도체", "compare": 46.51, "fluc_ratio": 3.65, "high_price": 1319.58, "last_price": 1319.52, "low_price": 1269.9, "month": "10", "start_price": 1270.06, "total_price": 33038224, "volume": 514795, "volume_price": 752989, "year": "2020", "dividend_ratio": 0.62, "pbr": 2.31, "per": 31.65}, {"date": "20201029", "market": "KOSDAQ", "name": "반도체", "compare": 22, "fluc_ratio": 1.67, "high_price": 1341.76, "last_price": 1341.52, "low_price": 1288.94, "month": "10", "start_price": 1291.55, "total_price": 33588431, "volume": 373202, "volume_price": 641417, "year": "2020", "dividend_ratio": 0.61, "pbr": 2.35, "per": 32.17}, {"date": "20201030", "market": "KOSDAQ", "name": "반도체", "compare": -35.39, "fluc_ratio": -2.64, "high_price": 1352.52, "last_price": 1306.13, "low_price": 1300.79, "month": "10", "start_price": 1341.95, "total_price": 32716450, "volume": 189825, "volume_price": 618281, "year": "2020", "dividend_ratio": 0.62, "pbr": 2.29, "per": 31.33}, {"date": "20201102", "market": "KOSDAQ", "name": "반도체", "compare": 11.73, "fluc_ratio": 0.9, "high_price": 1325.3, "last_price": 1317.86, "low_price": 1295.6, "month": "11", "start_price": 1312.26, "total_price": 33012347, "volume": 142424, "volume_price": 398955, "year": "2020", "dividend_ratio": 0.62, "pbr": 2.31, "per": 31.61}, {"date": "20201103", "market": "KOSDAQ", "name": "반도체", "compare": 30.9, "fluc_ratio": 2.34, "high_price": 1357.65, "last_price": 1348.76, "low_price": 1330.81, "month": "11", "start_price": 1330.81, "total_price": 33787473, "volume": 140293, "volume_price": 508601, "year": "2020", "dividend_ratio": 0.6, "pbr": 2.36, "per": 32.36}, {"date": "20201104", "market": "KOSDAQ", "name": "반도체", "compare": 26.37, "fluc_ratio": 1.96, "high_price": 1379.99, "last_price": 1375.13, "low_price": 1336.45, "month": "11", "start_price": 1359.72, "total_price": 34448721, "volume": 128025, "volume_price": 724760, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.41, "per": 33}, {"date": "20201105", "market": "KOSDAQ", "name": "반도체", "compare": 21.81, "fluc_ratio": 1.59, "high_price": 1401.54, "last_price": 1396.94, "low_price": 1382.56, "month": "11", "start_price": 1385.93, "total_price": 35011110, "volume": 140710, "volume_price": 625076, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.45, "per": 33.54}, {"date": "20201106", "market": "KOSDAQ", "name": "반도체", "compare": -16.6, "fluc_ratio": -1.19, "high_price": 1409.78, "last_price": 1380.34, "low_price": 1371.67, "month": "11", "start_price": 1404.01, "total_price": 34599092, "volume": 124416, "volume_price": 555035, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.42, "per": 33.14}, {"date": "20201109", "market": "KOSDAQ", "name": "반도체", "compare": 15.98, "fluc_ratio": 1.16, "high_price": 1397.06, "last_price": 1396.32, "low_price": 1386.46, "month": "11", "start_price": 1393.88, "total_price": 35012939, "volume": 106654, "volume_price": 459740, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.45, "per": 33.54}, {"date": "20201110", "market": "KOSDAQ", "name": "반도체", "compare": -8.6, "fluc_ratio": -0.62, "high_price": 1390.74, "last_price": 1387.72, "low_price": 1374.37, "month": "11", "start_price": 1390.74, "total_price": 34797572, "volume": 106122, "volume_price": 486335, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.44, "per": 33.33}, {"date": "20201111", "market": "KOSDAQ", "name": "반도체", "compare": -7.08, "fluc_ratio": -0.51, "high_price": 1390.22, "last_price": 1380.64, "low_price": 1372.92, "month": "11", "start_price": 1390.22, "total_price": 34620166, "volume": 86599, "volume_price": 498025, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.42, "per": 33.16}, {"date": "20201112", "market": "KOSDAQ", "name": "반도체", "compare": 4.69, "fluc_ratio": 0.34, "high_price": 1395.94, "last_price": 1385.33, "low_price": 1379.66, "month": "11", "start_price": 1389.25, "total_price": 34745728, "volume": 87005, "volume_price": 464000, "year": "2020", "dividend_ratio": 0.59, "pbr": 2.43, "per": 33.29}, {"date": "20201113", "market": "KOSDAQ", "name": "반도체", "compare": 12.3, "fluc_ratio": 0.89, "high_price": 1397.74, "last_price": 1397.63, "low_price": 1369.55, "month": "11", "start_price": 1379.95, "total_price": 35054233, "volume": 71332, "volume_price": 449351, "year": "2020", "dividend_ratio": 0.58, "pbr": 2.45, "per": 33.59}, {"date": "20201116", "market": "KOSDAQ", "name": "반도체", "compare": 58.2, "fluc_ratio": 4.16, "high_price": 1457.44, "last_price": 1455.83, "low_price": 1410.53, "month": "11", "start_price": 1411.76, "total_price": 36514680, "volume": 221770, "volume_price": 1132256, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.56, "per": 35.01}, {"date": "20201117", "market": "KOSDAQ", "name": "반도체", "compare": -18.7, "fluc_ratio": -1.28, "high_price": 1454.67, "last_price": 1437.13, "low_price": 1427.07, "month": "11", "start_price": 1454.67, "total_price": 36391483, "volume": 138237, "volume_price": 1151292, "year": "2020", "dividend_ratio": 0.57, "pbr": 2.52, "per": 34.56}, {"date": "20201118", "market": "KOSDAQ", "name": "반도체", "compare": 0.81, "fluc_ratio": 0.06, "high_price": 1445.19, "last_price": 1437.94, "low_price": 1432.85, "month": "11", "start_price": 1438.68, "total_price": 36411978, "volume": 91829, "volume_price": 577281, "year": "2020", "dividend_ratio": 0.56, "pbr": 2.54, "per": 34.75}, {"date": "20201119", "market": "KOSDAQ", "name": "반도체", "compare": 31.39, "fluc_ratio": 2.18, "high_price": 1471.19, "last_price": 1469.33, "low_price": 1426.41, "month": "11", "start_price": 1430, "total_price": 37206406, "volume": 130523, "volume_price": 744883, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.6, "per": 35.52}, {"date": "20201120", "market": "KOSDAQ", "name": "반도체", "compare": 8.72, "fluc_ratio": 0.59, "high_price": 1482.56, "last_price": 1478.05, "low_price": 1468.76, "month": "11", "start_price": 1474.1, "total_price": 37427731, "volume": 406869, "volume_price": 1088753, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.62, "per": 35.72}, {"date": "20201123", "market": "KOSDAQ", "name": "반도체", "compare": 12, "fluc_ratio": 0.81, "high_price": 1493.98, "last_price": 1490.05, "low_price": 1463.03, "month": "11", "start_price": 1475.19, "total_price": 37735018, "volume": 335086, "volume_price": 914076, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.64, "per": 36.02}, {"date": "20201124", "market": "KOSDAQ", "name": "반도체", "compare": 5.9, "fluc_ratio": 0.4, "high_price": 1507.27, "last_price": 1495.95, "low_price": 1489.02, "month": "11", "start_price": 1499.47, "total_price": 37886318, "volume": 609074, "volume_price": 1032694, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.65, "per": 36.17}, {"date": "20201125", "market": "KOSDAQ", "name": "반도체", "compare": -28.4, "fluc_ratio": -1.9, "high_price": 1513.49, "last_price": 1467.55, "low_price": 1447.11, "month": "11", "start_price": 1509.62, "total_price": 37173653, "volume": 347538, "volume_price": 1040000, "year": "2020", "dividend_ratio": 0.55, "pbr": 2.6, "per": 35.47}, {"date": "20201126", "market": "KOSDAQ", "name": "반도체", "compare": 17.86, "fluc_ratio": 1.22, "high_price": 1486.92, "last_price": 1485.41, "low_price": 1454.97, "month": "11", "start_price": 1471.04, "total_price": 37625431, "volume": 146850, "volume_price": 720097, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.63, "per": 35.91}, {"date": "20201127", "market": "KOSDAQ", "name": "반도체", "compare": 12.29, "fluc_ratio": 0.83, "high_price": 1503.37, "last_price": 1497.7, "low_price": 1481.25, "month": "11", "start_price": 1484.2, "total_price": 37936692, "volume": 153577, "volume_price": 668292, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.65, "per": 36.21}, {"date": "20201130", "market": "KOSDAQ", "name": "반도체", "compare": -6.6, "fluc_ratio": -0.44, "high_price": 1505.09, "last_price": 1491.1, "low_price": 1484.41, "month": "11", "start_price": 1504.49, "total_price": 37808948, "volume": 126946, "volume_price": 621735, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.64, "per": 36.08}, {"date": "20201201", "market": "KOSDAQ", "name": "반도체", "compare": -10.22, "fluc_ratio": -0.69, "high_price": 1497.66, "last_price": 1480.88, "low_price": 1467.79, "month": "12", "start_price": 1493.16, "total_price": 37571465, "volume": 315173, "volume_price": 683942, "year": "2020", "dividend_ratio": 0.54, "pbr": 2.62, "per": 35.83}, {"date": "20201202", "market": "KOSDAQ", "name": "반도체", "compare": 30.1, "fluc_ratio": 2.03, "high_price": 1516.39, "last_price": 1510.98, "low_price": 1488.59, "month": "12", "start_price": 1488.91, "total_price": 38335800, "volume": 214702, "volume_price": 985557, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.68, "per": 36.56}, {"date": "20201203", "market": "KOSDAQ", "name": "반도체", "compare": -7.06, "fluc_ratio": -0.47, "high_price": 1519.35, "last_price": 1503.92, "low_price": 1499.76, "month": "12", "start_price": 1518.05, "total_price": 38160022, "volume": 195707, "volume_price": 736818, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.66, "per": 36.38}, {"date": "20201204", "market": "KOSDAQ", "name": "반도체", "compare": 4.47, "fluc_ratio": 0.3, "high_price": 1509.08, "last_price": 1508.39, "low_price": 1501.66, "month": "12", "start_price": 1506.18, "total_price": 38276527, "volume": 199147, "volume_price": 805139, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.67, "per": 36.49}, {"date": "20201207", "market": "KOSDAQ", "name": "반도체", "compare": -5.49, "fluc_ratio": -0.36, "high_price": 1512.94, "last_price": 1502.9, "low_price": 1483.65, "month": "12", "start_price": 1508.42, "total_price": 38141221, "volume": 146341, "volume_price": 652199, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.66, "per": 36.37}, {"date": "20201208", "market": "KOSDAQ", "name": "반도체", "compare": 5.4, "fluc_ratio": 0.36, "high_price": 1527.69, "last_price": 1508.3, "low_price": 1500.69, "month": "12", "start_price": 1503.98, "total_price": 38278902, "volume": 219367, "volume_price": 851310, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.67, "per": 36.51}, {"date": "20201209", "market": "KOSDAQ", "name": "반도체", "compare": 11.9, "fluc_ratio": 0.79, "high_price": 1520.75, "last_price": 1520.2, "low_price": 1504.16, "month": "12", "start_price": 1511.1, "total_price": 38580621, "volume": 332979, "volume_price": 912669, "year": "2020", "dividend_ratio": 0.53, "pbr": 2.69, "per": 36.79}, {"date": "20201210", "market": "KOSDAQ", "name": "반도체", "compare": 9.86, "fluc_ratio": 0.65, "high_price": 1531.24, "last_price": 1530.06, "low_price": 1504.35, "month": "12", "start_price": 1516.21, "total_price": 38839912, "volume": 179946, "volume_price": 770815, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.71, "per": 37.04}, {"date": "20201211", "market": "KOSDAQ", "name": "반도체", "compare": 2.43, "fluc_ratio": 0.16, "high_price": 1537.47, "last_price": 1532.49, "low_price": 1526.15, "month": "12", "start_price": 1532.24, "total_price": 38901636, "volume": 515056, "volume_price": 1015225, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.58, "per": 31.88}, {"date": "20201214", "market": "KOSDAQ", "name": "반도체", "compare": -0.41, "fluc_ratio": -0.03, "high_price": 1540.77, "last_price": 1532.08, "low_price": 1513.37, "month": "12", "start_price": 1531.97, "total_price": 38895781, "volume": 168587, "volume_price": 734072, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.58, "per": 31.87}, {"date": "20201215", "market": "KOSDAQ", "name": "반도체", "compare": 25.88, "fluc_ratio": 1.69, "high_price": 1558.35, "last_price": 1557.96, "low_price": 1532.35, "month": "12", "start_price": 1532.35, "total_price": 39573476, "volume": 425454, "volume_price": 1349064, "year": "2020", "dividend_ratio": 0.52, "pbr": 2.63, "per": 32.44}, {"date": "20201216", "market": "KOSDAQ", "name": "반도체", "compare": 30.45, "fluc_ratio": 1.95, "high_price": 1590.8, "last_price": 1588.41, "low_price": 1556.68, "month": "12", "start_price": 1561.12, "total_price": 40347565, "volume": 176148, "volume_price": 1020959, "year": "2020", "dividend_ratio": 0.51, "pbr": 2.68, "per": 33.08}, {"date": "20201217", "market": "KOSDAQ", "name": "반도체", "compare": 35.97, "fluc_ratio": 2.26, "high_price": 1627.25, "last_price": 1624.38, "low_price": 1589.19, "month": "12", "start_price": 1589.19, "total_price": 41269467, "volume": 261724, "volume_price": 1341941, "year": "2020", "dividend_ratio": 0.49, "pbr": 2.74, "per": 33.85}, {"date": "20201218", "market": "KOSDAQ", "name": "반도체", "compare": -13.04, "fluc_ratio": -0.8, "high_price": 1638.14, "last_price": 1611.34, "low_price": 1605.54, "month": "12", "start_price": 1627.53, "total_price": 41011133, "volume": 145110, "volume_price": 857785, "year": "2020", "dividend_ratio": 0.5, "pbr": 2.73, "per": 33.64}, {"date": "20201221", "market": "KOSDAQ", "name": "반도체", "compare": -13.09, "fluc_ratio": -0.81, "high_price": 1610.57, "last_price": 1598.25, "low_price": 1576.76, "month": "12", "start_price": 1610.57, "total_price": 40681432, "volume": 154778, "volume_price": 783653, "year": "2020", "dividend_ratio": 0.5, "pbr": 2.71, "per": 33.37}, {"date": "20201222", "market": "KOSDAQ", "name": "반도체", "compare": -43.19, "fluc_ratio": -2.7, "high_price": 1596.15, "last_price": 1555.06, "low_price": 1552.5, "month": "12", "start_price": 1596.15, "total_price": 39582935, "volume": 214059, "volume_price": 866270, "year": "2020", "dividend_ratio": 0.51, "pbr": 2.63, "per": 32.45}, {"date": "20201223", "market": "KOSDAQ", "name": "반도체", "compare": 23.07, "fluc_ratio": 1.48, "high_price": 1600.52, "last_price": 1578.13, "low_price": 1536.07, "month": "12", "start_price": 1559.06, "total_price": 39805318, "volume": 147873, "volume_price": 932384, "year": "2020", "dividend_ratio": 0.51, "pbr": 2.67, "per": 32.8}, {"date": "20201224", "market": "KOSDAQ", "name": "반도체", "compare": 19.38, "fluc_ratio": 1.23, "high_price": 1607.67, "last_price": 1597.51, "low_price": 1570.87, "month": "12", "start_price": 1578.4, "total_price": 40293643, "volume": 95089, "volume_price": 763937, "year": "2020", "dividend_ratio": 0.51, "pbr": 2.7, "per": 33.2}, {"date": "20201228", "market": "KOSDAQ", "name": "반도체", "compare": 32.2, "fluc_ratio": 2.02, "high_price": 1629.71, "last_price": 1629.71, "low_price": 1598.55, "month": "12", "start_price": 1602.52, "total_price": 41118210, "volume": 110342, "volume_price": 947656, "year": "2020", "dividend_ratio": 0.5, "pbr": 2.75, "per": 33.9}, {"date": "20201229", "market": "KOSDAQ", "name": "반도체", "compare": 24.73, "fluc_ratio": 1.52, "high_price": 1654.44, "last_price": 1654.44, "low_price": 1632.81, "month": "12", "start_price": 1632.81, "total_price": 41728408, "volume": 125444, "volume_price": 921939, "year": "2020", "dividend_ratio": 0.49, "pbr": 2.8, "per": 34.42}, {"date": "20201230", "market": "KOSDAQ", "name": "반도체", "compare": 55.31, "fluc_ratio": 3.34, "high_price": 1720.94, "last_price": 1709.75, "low_price": 1648.63, "month": "12", "start_price": 1654.66, "total_price": 43134902, "volume": 178929, "volume_price": 2043321, "year": "2020", "dividend_ratio": 0.47, "pbr": 2.89, "per": 35.59}, {"date": "20210104", "market": "KOSDAQ", "name": "반도체", "compare": 32.13, "fluc_ratio": 1.88, "high_price": 1741.88, "last_price": 1741.88, "low_price": 1707.74, "month": "01", "start_price": 1712.93, "total_price": 43949690, "volume": 162143, "volume_price": 1424598, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.95, "per": 36.27}, {"date": "20210105", "market": "KOSDAQ", "name": "반도체", "compare": -4.63, "fluc_ratio": -0.27, "high_price": 1759.54, "last_price": 1737.25, "low_price": 1702.68, "month": "01", "start_price": 1737.39, "total_price": 43833266, "volume": 143481, "volume_price": 1305008, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.94, "per": 36.18}, {"date": "20210106", "market": "KOSDAQ", "name": "반도체", "compare": -21.66, "fluc_ratio": -1.25, "high_price": 1760.26, "last_price": 1715.59, "low_price": 1712.23, "month": "01", "start_price": 1744.07, "total_price": 43287514, "volume": 164326, "volume_price": 1473009, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.9, "per": 35.72}, {"date": "20210107", "market": "KOSDAQ", "name": "반도체", "compare": 13.94, "fluc_ratio": 0.81, "high_price": 1737.87, "last_price": 1729.53, "low_price": 1719.03, "month": "01", "start_price": 1722.09, "total_price": 43452080, "volume": 165334, "volume_price": 1251829, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.93, "per": 36.02}, {"date": "20210108", "market": "KOSDAQ", "name": "반도체", "compare": -2.2, "fluc_ratio": -0.13, "high_price": 1744.86, "last_price": 1727.33, "low_price": 1710.22, "month": "01", "start_price": 1734.55, "total_price": 43436623, "volume": 231188, "volume_price": 1380637, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.93, "per": 36}, {"date": "20210111", "market": "KOSDAQ", "name": "반도체", "compare": 3.1, "fluc_ratio": 0.18, "high_price": 1766.81, "last_price": 1730.43, "low_price": 1676.15, "month": "01", "start_price": 1732.39, "total_price": 43512762, "volume": 230277, "volume_price": 2266899, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.93, "per": 36.07}, {"date": "20210112", "market": "KOSDAQ", "name": "반도체", "compare": -9.55, "fluc_ratio": -0.55, "high_price": 1746.3, "last_price": 1720.88, "low_price": 1688.14, "month": "01", "start_price": 1729.95, "total_price": 43267648, "volume": 160007, "volume_price": 1384063, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.92, "per": 35.87}, {"date": "20210113", "market": "KOSDAQ", "name": "반도체", "compare": 5.15, "fluc_ratio": 0.3, "high_price": 1740.18, "last_price": 1726.03, "low_price": 1713.44, "month": "01", "start_price": 1724.97, "total_price": 43028417, "volume": 136424, "volume_price": 927760, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.92, "per": 35.98}, {"date": "20210114", "market": "KOSDAQ", "name": "반도체", "compare": 4.73, "fluc_ratio": 0.27, "high_price": 1735.41, "last_price": 1730.76, "low_price": 1716.57, "month": "01", "start_price": 1727.31, "total_price": 43145431, "volume": 170577, "volume_price": 950040, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.93, "per": 36.08}, {"date": "20210115", "market": "KOSDAQ", "name": "반도체", "compare": 7.53, "fluc_ratio": 0.44, "high_price": 1775.79, "last_price": 1738.29, "low_price": 1735.15, "month": "01", "start_price": 1737.51, "total_price": 43367891, "volume": 208813, "volume_price": 1475370, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.95, "per": 36.26}, {"date": "20210118", "market": "KOSDAQ", "name": "반도체", "compare": -25.2, "fluc_ratio": -1.45, "high_price": 1737.43, "last_price": 1713.09, "low_price": 1697.06, "month": "01", "start_price": 1736.3, "total_price": 42726950, "volume": 300981, "volume_price": 1692881, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.9, "per": 35.74}, {"date": "20210119", "market": "KOSDAQ", "name": "반도체", "compare": 24.81, "fluc_ratio": 1.45, "high_price": 1741.27, "last_price": 1737.9, "low_price": 1703.55, "month": "01", "start_price": 1717.48, "total_price": 43344836, "volume": 235048, "volume_price": 1223748, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.95, "per": 36.26}, {"date": "20210120", "market": "KOSDAQ", "name": "반도체", "compare": 76.07, "fluc_ratio": 4.38, "high_price": 1814.62, "last_price": 1813.97, "low_price": 1744.3, "month": "01", "start_price": 1744.3, "total_price": 45268333, "volume": 302392, "volume_price": 1758877, "year": "2021", "dividend_ratio": 0.44, "pbr": 3.08, "per": 37.86}, {"date": "20210121", "market": "KOSDAQ", "name": "반도체", "compare": 8.35, "fluc_ratio": 0.46, "high_price": 1826.1, "last_price": 1822.32, "low_price": 1799.76, "month": "01", "start_price": 1816.37, "total_price": 45486082, "volume": 379383, "volume_price": 1606618, "year": "2021", "dividend_ratio": 0.44, "pbr": 3.09, "per": 38.04}, {"date": "20210122", "market": "KOSDAQ", "name": "반도체", "compare": -15.26, "fluc_ratio": -0.84, "high_price": 1855.85, "last_price": 1807.06, "low_price": 1807.06, "month": "01", "start_price": 1826.48, "total_price": 45095611, "volume": 317077, "volume_price": 2175680, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.07, "per": 37.72}, {"date": "20210125", "market": "KOSDAQ", "name": "반도체", "compare": 37.13, "fluc_ratio": 2.05, "high_price": 1844.19, "last_price": 1844.19, "low_price": 1807.52, "month": "01", "start_price": 1810.55, "total_price": 46023059, "volume": 285115, "volume_price": 1838897, "year": "2021", "dividend_ratio": 0.44, "pbr": 3.13, "per": 38.5}, {"date": "20210126", "market": "KOSDAQ", "name": "반도체", "compare": 11.32, "fluc_ratio": 0.61, "high_price": 1865.35, "last_price": 1855.51, "low_price": 1834.37, "month": "01", "start_price": 1845.18, "total_price": 46310955, "volume": 833403, "volume_price": 3340802, "year": "2021", "dividend_ratio": 0.43, "pbr": 3.15, "per": 38.73}, {"date": "20210127", "market": "KOSDAQ", "name": "반도체", "compare": -34.8, "fluc_ratio": -1.88, "high_price": 1866.7, "last_price": 1820.71, "low_price": 1816.78, "month": "01", "start_price": 1858.92, "total_price": 45823245, "volume": 694840, "volume_price": 2825994, "year": "2021", "dividend_ratio": 0.44, "pbr": 3.09, "per": 38}, {"date": "20210128", "market": "KOSDAQ", "name": "반도체", "compare": -66.41, "fluc_ratio": -3.65, "high_price": 1813.04, "last_price": 1754.3, "low_price": 1741.38, "month": "01", "start_price": 1813.04, "total_price": 44164672, "volume": 355749, "volume_price": 1880007, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.98, "per": 36.61}, {"date": "20210129", "market": "KOSDAQ", "name": "반도체", "compare": -54.8, "fluc_ratio": -3.12, "high_price": 1779.37, "last_price": 1699.5, "low_price": 1669.17, "month": "01", "start_price": 1760.89, "total_price": 43018583, "volume": 302816, "volume_price": 1715693, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.88, "per": 35.49}, {"date": "20210201", "market": "KOSDAQ", "name": "반도체", "compare": 47.16, "fluc_ratio": 2.77, "high_price": 1747.6, "last_price": 1746.66, "low_price": 1662.54, "month": "02", "start_price": 1696.79, "total_price": 44232932, "volume": 224002, "volume_price": 1125640, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.97, "per": 36.51}, {"date": "20210202", "market": "KOSDAQ", "name": "반도체", "compare": 14.85, "fluc_ratio": 0.85, "high_price": 1786.77, "last_price": 1761.51, "low_price": 1741.37, "month": "02", "start_price": 1752.04, "total_price": 44608392, "volume": 233508, "volume_price": 1256441, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.99, "per": 36.82}, {"date": "20210203", "market": "KOSDAQ", "name": "반도체", "compare": 14.76, "fluc_ratio": 0.84, "high_price": 1779.89, "last_price": 1776.27, "low_price": 1749.47, "month": "02", "start_price": 1763.96, "total_price": 44984655, "volume": 127440, "volume_price": 874154, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.02, "per": 37.13}, {"date": "20210204", "market": "KOSDAQ", "name": "반도체", "compare": -7.42, "fluc_ratio": -0.42, "high_price": 1777.19, "last_price": 1768.85, "low_price": 1748.92, "month": "02", "start_price": 1776.05, "total_price": 44801121, "volume": 135390, "volume_price": 972228, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.01, "per": 36.98}, {"date": "20210205", "market": "KOSDAQ", "name": "반도체", "compare": 6.33, "fluc_ratio": 0.36, "high_price": 1785.61, "last_price": 1775.18, "low_price": 1756.64, "month": "02", "start_price": 1771.8, "total_price": 44961344, "volume": 196607, "volume_price": 1188918, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.02, "per": 37.11}, {"date": "20210208", "market": "KOSDAQ", "name": "반도체", "compare": -17.09, "fluc_ratio": -0.96, "high_price": 1776.36, "last_price": 1758.09, "low_price": 1747.34, "month": "02", "start_price": 1776.36, "total_price": 44536060, "volume": 138919, "volume_price": 849102, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.99, "per": 36.76}, {"date": "20210209", "market": "KOSDAQ", "name": "반도체", "compare": 5.75, "fluc_ratio": 0.33, "high_price": 1794.06, "last_price": 1763.84, "low_price": 1760.85, "month": "02", "start_price": 1760.85, "total_price": 44684031, "volume": 200341, "volume_price": 989996, "year": "2021", "dividend_ratio": 0.46, "pbr": 3.0, "per": 36.88}, {"date": "20210210", "market": "KOSDAQ", "name": "반도체", "compare": 10.01, "fluc_ratio": 0.57, "high_price": 1775.05, "last_price": 1773.85, "low_price": 1742.38, "month": "02", "start_price": 1764.37, "total_price": 44937468, "volume": 92843, "volume_price": 625649, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.01, "per": 37.1}, {"date": "20210215", "market": "KOSDAQ", "name": "반도체", "compare": 88.17, "fluc_ratio": 4.97, "high_price": 1864.62, "last_price": 1862.02, "low_price": 1778.32, "month": "02", "start_price": 1778.32, "total_price": 47179078, "volume": 535192, "volume_price": 3033925, "year": "2021", "dividend_ratio": 0.43, "pbr": 3.17, "per": 38.96}, {"date": "20210216", "market": "KOSDAQ", "name": "반도체", "compare": 16.78, "fluc_ratio": 0.9, "high_price": 1902.53, "last_price": 1878.8, "low_price": 1864.53, "month": "02", "start_price": 1864.53, "total_price": 47603589, "volume": 421144, "volume_price": 2687257, "year": "2021", "dividend_ratio": 0.43, "pbr": 3.2, "per": 39.32}, {"date": "20210217", "market": "KOSDAQ", "name": "반도체", "compare": 5.06, "fluc_ratio": 0.27, "high_price": 1885.45, "last_price": 1883.86, "low_price": 1854.78, "month": "02", "start_price": 1880.46, "total_price": 47735658, "volume": 360402, "volume_price": 1914210, "year": "2021", "dividend_ratio": 0.43, "pbr": 3.2, "per": 39.42}, {"date": "20210218", "market": "KOSDAQ", "name": "반도체", "compare": -52.28, "fluc_ratio": -2.78, "high_price": 1880.9, "last_price": 1831.58, "low_price": 1830.21, "month": "02", "start_price": 1880.9, "total_price": 46413608, "volume": 193513, "volume_price": 1117321, "year": "2021", "dividend_ratio": 0.44, "pbr": 3.11, "per": 38.32}, {"date": "20210219", "market": "KOSDAQ", "name": "반도체", "compare": 20.77, "fluc_ratio": 1.13, "high_price": 1854.69, "last_price": 1852.35, "low_price": 1798.79, "month": "02", "start_price": 1831.8, "total_price": 46939639, "volume": 209140, "volume_price": 1274615, "year": "2021", "dividend_ratio": 0.43, "pbr": 3.15, "per": 38.76}, {"date": "20210222", "market": "KOSDAQ", "name": "반도체", "compare": -33.32, "fluc_ratio": -1.8, "high_price": 1863.6, "last_price": 1819.03, "low_price": 1817.49, "month": "02", "start_price": 1854.09, "total_price": 46097664, "volume": 119331, "volume_price": 843063, "year": "2021", "dividend_ratio": 0.44, "pbr": 3.09, "per": 38.07}, {"date": "20210223", "market": "KOSDAQ", "name": "반도체", "compare": -29.22, "fluc_ratio": -1.61, "high_price": 1813.12, "last_price": 1789.81, "low_price": 1776.15, "month": "02", "start_price": 1813.12, "total_price": 45374938, "volume": 134491, "volume_price": 844185, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.04, "per": 37.47}, {"date": "20210224", "market": "KOSDAQ", "name": "반도체", "compare": -63.98, "fluc_ratio": -3.57, "high_price": 1814.41, "last_price": 1725.83, "low_price": 1725.83, "month": "02", "start_price": 1791.28, "total_price": 43758186, "volume": 210565, "volume_price": 1209076, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.94, "per": 36.13}, {"date": "20210225", "market": "KOSDAQ", "name": "반도체", "compare": 63.82, "fluc_ratio": 3.7, "high_price": 1793.81, "last_price": 1789.65, "low_price": 1739.76, "month": "02", "start_price": 1739.76, "total_price": 45374658, "volume": 221919, "volume_price": 1313908, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.05, "per": 37.47}, {"date": "20210226", "market": "KOSDAQ", "name": "반도체", "compare": -47.86, "fluc_ratio": -2.67, "high_price": 1777.3, "last_price": 1741.79, "low_price": 1716.51, "month": "02", "start_price": 1777.3, "total_price": 44164254, "volume": 179661, "volume_price": 977132, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.96, "per": 36.46}, {"date": "20210302", "market": "KOSDAQ", "name": "반도체", "compare": 21.13, "fluc_ratio": 1.21, "high_price": 1807.05, "last_price": 1762.92, "low_price": 1740.13, "month": "03", "start_price": 1756.92, "total_price": 44709141, "volume": 124711, "volume_price": 910440, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.0, "per": 36.92}, {"date": "20210303", "market": "KOSDAQ", "name": "반도체", "compare": 14.71, "fluc_ratio": 0.83, "high_price": 1779.79, "last_price": 1777.63, "low_price": 1751.49, "month": "03", "start_price": 1760.4, "total_price": 45103472, "volume": 107982, "volume_price": 786618, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.03, "per": 37.24}, {"date": "20210304", "market": "KOSDAQ", "name": "반도체", "compare": -27.55, "fluc_ratio": -1.55, "high_price": 1768.2, "last_price": 1750.08, "low_price": 1733.08, "month": "03", "start_price": 1768.2, "total_price": 44406442, "volume": 114581, "volume_price": 845167, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.98, "per": 36.66}, {"date": "20210305", "market": "KOSDAQ", "name": "반도체", "compare": -16.87, "fluc_ratio": -0.96, "high_price": 1740.05, "last_price": 1733.21, "low_price": 1695.09, "month": "03", "start_price": 1740.05, "total_price": 43979171, "volume": 108969, "volume_price": 831096, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.95, "per": 36.31}, {"date": "20210308", "market": "KOSDAQ", "name": "반도체", "compare": -37.21, "fluc_ratio": -2.15, "high_price": 1753.2, "last_price": 1696, "low_price": 1696, "month": "03", "start_price": 1737.55, "total_price": 43035786, "volume": 113274, "volume_price": 891375, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.89, "per": 35.52}, {"date": "20210309", "market": "KOSDAQ", "name": "반도체", "compare": -21.23, "fluc_ratio": -1.25, "high_price": 1693.99, "last_price": 1674.77, "low_price": 1631.74, "month": "03", "start_price": 1693.99, "total_price": 42504299, "volume": 170755, "volume_price": 1033342, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.85, "per": 35.08}, {"date": "20210310", "market": "KOSDAQ", "name": "반도체", "compare": -22.45, "fluc_ratio": -1.34, "high_price": 1716.12, "last_price": 1652.32, "low_price": 1652.32, "month": "03", "start_price": 1686.34, "total_price": 41948236, "volume": 130491, "volume_price": 805865, "year": "2021", "dividend_ratio": 0.48, "pbr": 2.81, "per": 34.62}, {"date": "20210311", "market": "KOSDAQ", "name": "반도체", "compare": 47.04, "fluc_ratio": 2.85, "high_price": 1700.4, "last_price": 1699.36, "low_price": 1656.53, "month": "03", "start_price": 1656.53, "total_price": 43141597, "volume": 222610, "volume_price": 832564, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.89, "per": 35.61}, {"date": "20210312", "market": "KOSDAQ", "name": "반도체", "compare": 27.37, "fluc_ratio": 1.61, "high_price": 1732.3, "last_price": 1726.73, "low_price": 1704.81, "month": "03", "start_price": 1704.81, "total_price": 43841736, "volume": 136879, "volume_price": 652712, "year": "2021", "dividend_ratio": 0.46, "pbr": 2.94, "per": 36.19}, {"date": "20210315", "market": "KOSDAQ", "name": "반도체", "compare": -8.32, "fluc_ratio": -0.48, "high_price": 1728.88, "last_price": 1718.41, "low_price": 1708.88, "month": "03", "start_price": 1727.31, "total_price": 43630878, "volume": 107770, "volume_price": 435755, "year": "2021", "dividend_ratio": 0.47, "pbr": 2.93, "per": 36.02}, {"date": "20210316", "market": "KOSDAQ", "name": "반도체", "compare": 57.23, "fluc_ratio": 3.33, "high_price": 1776.17, "last_price": 1775.64, "low_price": 1722.43, "month": "03", "start_price": 1722.43, "total_price": 45084559, "volume": 114639, "volume_price": 816907, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.03, "per": 36.95}, {"date": "20210317", "market": "KOSDAQ", "name": "반도체", "compare": -6.3, "fluc_ratio": -0.35, "high_price": 1778.09, "last_price": 1769.34, "low_price": 1749.07, "month": "03", "start_price": 1778.09, "total_price": 44925107, "volume": 142852, "volume_price": 600089, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.02, "per": 36.82}, {"date": "20210318", "market": "KOSDAQ", "name": "반도체", "compare": 8.8, "fluc_ratio": 0.5, "high_price": 1789.72, "last_price": 1778.14, "low_price": 1772.94, "month": "03", "start_price": 1772.94, "total_price": 45152412, "volume": 100536, "volume_price": 566385, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.03, "per": 37}, {"date": "20210319", "market": "KOSDAQ", "name": "반도체", "compare": -1.33, "fluc_ratio": -0.07, "high_price": 1780.19, "last_price": 1776.81, "low_price": 1741.49, "month": "03", "start_price": 1766.62, "total_price": 45118740, "volume": 87146, "volume_price": 477170, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.03, "per": 36.97}, {"date": "20210322", "market": "KOSDAQ", "name": "반도체", "compare": 18.52, "fluc_ratio": 1.04, "high_price": 1800.92, "last_price": 1795.33, "low_price": 1773.94, "month": "03", "start_price": 1778.23, "total_price": 45592189, "volume": 100292, "volume_price": 668525, "year": "2021", "dividend_ratio": 0.44, "pbr": 3.05, "per": 37.28}, {"date": "20210323", "market": "KOSDAQ", "name": "반도체", "compare": -13.92, "fluc_ratio": -0.78, "high_price": 1819.46, "last_price": 1781.41, "low_price": 1780.49, "month": "03", "start_price": 1797.41, "total_price": 45239437, "volume": 124276, "volume_price": 740951, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.02, "per": 37}, {"date": "20210324", "market": "KOSDAQ", "name": "반도체", "compare": 29.46, "fluc_ratio": 1.65, "high_price": 1813.76, "last_price": 1810.87, "low_price": 1762.25, "month": "03", "start_price": 1778.19, "total_price": 45987092, "volume": 95048, "volume_price": 695217, "year": "2021", "dividend_ratio": 0.44, "pbr": 3.07, "per": 37.61}, {"date": "20210325", "market": "KOSDAQ", "name": "반도체", "compare": -7.7, "fluc_ratio": -0.43, "high_price": 1813.71, "last_price": 1803.17, "low_price": 1791.59, "month": "03", "start_price": 1810.93, "total_price": 45760412, "volume": 125845, "volume_price": 917072, "year": "2021", "dividend_ratio": 0.44, "pbr": 3.06, "per": 37.45}, {"date": "20210326", "market": "KOSDAQ", "name": "반도체", "compare": -17.72, "fluc_ratio": -0.98, "high_price": 1809.86, "last_price": 1785.45, "low_price": 1776.46, "month": "03", "start_price": 1803.87, "total_price": 45343298, "volume": 67387, "volume_price": 526819, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.03, "per": 37.08}, {"date": "20210329", "market": "KOSDAQ", "name": "반도체", "compare": -10.69, "fluc_ratio": -0.6, "high_price": 1801.34, "last_price": 1774.76, "low_price": 1772.79, "month": "03", "start_price": 1787.32, "total_price": 45070880, "volume": 66540, "volume_price": 563108, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.01, "per": 36.86}, {"date": "20210330", "market": "KOSDAQ", "name": "반도체", "compare": 6.55, "fluc_ratio": 0.37, "high_price": 1789.93, "last_price": 1781.31, "low_price": 1776.01, "month": "03", "start_price": 1776.58, "total_price": 45237198, "volume": 47949, "volume_price": 380903, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.04, "per": 36.88}, {"date": "20210331", "market": "KOSDAQ", "name": "반도체", "compare": -4.85, "fluc_ratio": -0.27, "high_price": 1788.88, "last_price": 1776.46, "low_price": 1767.83, "month": "03", "start_price": 1782.7, "total_price": 45113944, "volume": 110382, "volume_price": 525135, "year": "2021", "dividend_ratio": 0.45, "pbr": 3.03, "per": 36.77}, {"date": "20210401", "market": "KOSDAQ", "name": "반도체", "compare": 45.56, "fluc_ratio": 2.56, "high_price": 1822.02, "last_price": 1822.02, "low_price": 1781.52, "month": "04", "start_price": 1781.52, "total_price": 46273037, "volume": 215540, "volume_price": 878811, "year": "2021", "dividend_ratio": 0.44, "pbr": 3.11, "per": 37.73}, {"date": "20210402", "market": "KOSDAQ", "name": "반도체", "compare": 32.6, "fluc_ratio": 1.79, "high_price": 1863.8, "last_price": 1854.62, "low_price": 1830.7, "month": "04", "start_price": 1830.7, "total_price": 47145144, "volume": 209872, "volume_price": 1045890, "year": "2021", "dividend_ratio": 0.43, "pbr": 3.17, "per": 38.45}, {"date": "20210405", "market": "KOSDAQ", "name": "반도체", "compare": 39.87, "fluc_ratio": 2.15, "high_price": 1899.86, "last_price": 1894.49, "low_price": 1859.08, "month": "04", "start_price": 1859.08, "total_price": 48158134, "volume": 146764, "volume_price": 1159448, "year": "2021", "dividend_ratio": 0.42, "pbr": 3.24, "per": 39.29}, {"date": "20210406", "market": "KOSDAQ", "name": "반도체", "compare": -10.11, "fluc_ratio": -0.53, "high_price": 1912.55, "last_price": 1884.38, "low_price": 1865.35, "month": "04", "start_price": 1901.29, "total_price": 47901301, "volume": 96768, "volume_price": 727851, "year": "2021", "dividend_ratio": 0.42, "pbr": 3.22, "per": 39.08}, {"date": "20210407", "market": "KOSDAQ", "name": "반도체", "compare": -11.24, "fluc_ratio": -0.6, "high_price": 1889.22, "last_price": 1873.14, "low_price": 1867.44, "month": "04", "start_price": 1885.44, "total_price": 47616619, "volume": 72671, "volume_price": 551253, "year": "2021", "dividend_ratio": 0.42, "pbr": 3.21, "per": 38.84}, {"date": "20210408", "market": "KOSDAQ", "name": "반도체", "compare": -9.8, "fluc_ratio": -0.52, "high_price": 1874.27, "last_price": 1863.34, "low_price": 1858.9, "month": "04", "start_price": 1873.17, "total_price": 47367739, "volume": 234755, "volume_price": 990052, "year": "2021", "dividend_ratio": 0.43, "pbr": 3.21, "per": 36.96}, {"date": "20210409", "market": "KOSDAQ", "name": "반도체", "compare": -1.48, "fluc_ratio": -0.08, "high_price": 1878.79, "last_price": 1861.86, "low_price": 1857.13, "month": "04", "start_price": 1865.72, "total_price": 47329764, "volume": 97227, "volume_price": 633971, "year": "2021", "dividend_ratio": 0.43, "pbr": 3.21, "per": 36.92}, {"date": "20210412", "market": "KOSDAQ", "name": "반도체", "compare": 14.67, "fluc_ratio": 0.79, "high_price": 1876.53, "last_price": 1876.53, "low_price": 1849.03, "month": "04", "start_price": 1863.97, "total_price": 47728814, "volume": 135425, "volume_price": 753974, "year": "2021", "dividend_ratio": 0.42, "pbr": 3.23, "per": 37.24}, {"date": "20210413", "market": "KOSDAQ", "name": "반도체", "compare": 2.19, "fluc_ratio": 0.12, "high_price": 1883.09, "last_price": 1878.72, "low_price": 1865.05, "month": "04", "start_price": 1876.47, "total_price": 47785960, "volume": 201985, "volume_price": 1183162, "year": "2021", "dividend_ratio": 0.42, "pbr": 3.24, "per": 37.28}, {"date": "20210414", "market": "KOSDAQ", "name": "반도체", "compare": 1.43, "fluc_ratio": 0.08, "high_price": 1883.11, "last_price": 1880.15, "low_price": 1868.9, "month": "04", "start_price": 1878.36, "total_price": 47853218, "volume": 117555, "volume_price": 871776, "year": "2021", "dividend_ratio": 0.42, "pbr": 3.24, "per": 37.31}, {"date": "20210415", "market": "KOSDAQ", "name": "반도체", "compare": 8.27, "fluc_ratio": 0.44, "high_price": 1890.43, "last_price": 1888.42, "low_price": 1872.73, "month": "04", "start_price": 1879.31, "total_price": 48085610, "volume": 125746, "volume_price": 848993, "year": "2021", "dividend_ratio": 0.42, "pbr": 3.26, "per": 37.49}, {"date": "20210416", "market": "KOSDAQ", "name": "반도체", "compare": 29.29, "fluc_ratio": 1.55, "high_price": 1919.83, "last_price": 1917.71, "low_price": 1892.43, "month": "04", "start_price": 1892.43, "total_price": 48846599, "volume": 114142, "volume_price": 759049, "year": "2021", "dividend_ratio": 0.41, "pbr": 3.31, "per": 38.07}, {"date": "20210419", "market": "KOSDAQ", "name": "반도체", "compare": 70.88, "fluc_ratio": 3.7, "high_price": 1999.62, "last_price": 1988.59, "low_price": 1919.48, "month": "04", "start_price": 1919.48, "total_price": 50649929, "volume": 268166, "volume_price": 2415247, "year": "2021", "dividend_ratio": 0.4, "pbr": 3.43, "per": 39.5}, {"date": "20210420", "market": "KOSDAQ", "name": "반도체", "compare": -4.24, "fluc_ratio": -0.21, "high_price": 1991.29, "last_price": 1984.35, "low_price": 1967.87, "month": "04", "start_price": 1988.18, "total_price": 50553587, "volume": 174768, "volume_price": 1265671, "year": "2021", "dividend_ratio": 0.4, "pbr": 3.42, "per": 39.41}, {"date": "20210421", "market": "KOSDAQ", "name": "반도체", "compare": -19.17, "fluc_ratio": -0.97, "high_price": 1981.65, "last_price": 1965.18, "low_price": 1950.18, "month": "04", "start_price": 1981.4, "total_price": 50065947, "volume": 133378, "volume_price": 1060100, "year": "2021", "dividend_ratio": 0.4, "pbr": 3.39, "per": 39.03}, {"date": "20210422", "market": "KOSDAQ", "name": "반도체", "compare": 1.34, "fluc_ratio": 0.07, "high_price": 1982.25, "last_price": 1966.52, "low_price": 1959.38, "month": "04", "start_price": 1966.8, "total_price": 50100196, "volume": 138230, "volume_price": 757044, "year": "2021", "dividend_ratio": 0.4, "pbr": 3.39, "per": 39.06}, {"date": "20210423", "market": "KOSDAQ", "name": "반도체", "compare": 3.32, "fluc_ratio": 0.17, "high_price": 1973.8, "last_price": 1969.84, "low_price": 1939.48, "month": "04", "start_price": 1962.19, "total_price": 50184558, "volume": 223780, "volume_price": 712259, "year": "2021", "dividend_ratio": 0.4, "pbr": 3.4, "per": 39.13}, {"date": "20210426", "market": "KOSDAQ", "name": "반도체", "compare": 15.93, "fluc_ratio": 0.81, "high_price": 1988.8, "last_price": 1985.77, "low_price": 1970.94, "month": "04", "start_price": 1970.94, "total_price": 50591833, "volume": 236599, "volume_price": 849100, "year": "2021", "dividend_ratio": 0.4, "pbr": 3.43, "per": 39.45}, {"date": "20210427", "market": "KOSDAQ", "name": "반도체", "compare": -19.35, "fluc_ratio": -0.97, "high_price": 1991.75, "last_price": 1966.42, "low_price": 1959.27, "month": "04", "start_price": 1986.89, "total_price": 50100539, "volume": 116911, "volume_price": 659465, "year": "2021", "dividend_ratio": 0.4, "pbr": 3.39, "per": 39.06}, {"date": "20210428", "market": "KOSDAQ", "name": "반도체", "compare": -78.69, "fluc_ratio": -4, "high_price": 1966.11, "last_price": 1887.73, "low_price": 1878.69, "month": "04", "start_price": 1966.11, "total_price": 48098468, "volume": 109448, "volume_price": 958715, "year": "2021", "dividend_ratio": 0.42, "pbr": 3.26, "per": 37.49}, {"date": "20210429", "market": "KOSDAQ", "name": "반도체", "compare": -36.72, "fluc_ratio": -1.95, "high_price": 1901.41, "last_price": 1851.01, "low_price": 1838.3, "month": "04", "start_price": 1890.46, "total_price": 47165224, "volume": 65794, "volume_price": 713819, "year": "2021", "dividend_ratio": 0.43, "pbr": 3.19, "per": 36.76}, {"date": "20210430", "market": "KOSDAQ", "name": "반도체", "compare": -3.58, "fluc_ratio": -0.19, "high_price": 1865.32, "last_price": 1847.43, "low_price": 1820.72, "month": "04", "start_price": 1853.45, "total_price": 47170427, "volume": 204773, "volume_price": 864661, "year": "2021", "dividend_ratio": 0.43, "pbr": 3.19, "per": 36.76}, {"date": "20210503", "market": "KOSDAQ", "name": "반도체", "compare": -28.57, "fluc_ratio": -1.55, "high_price": 1861.44, "last_price": 1818.86, "low_price": 1815.76, "month": "05", "start_price": 1846.46, "total_price": 46485815, "volume": 80344, "volume_price": 541649, "year": "2021", "dividend_ratio": 0.53, "pbr": 3.05, "per": 42.09}, {"date": "20210504", "market": "KOSDAQ", "name": "반도체", "compare": 13.74, "fluc_ratio": 0.76, "high_price": 1832.6, "last_price": 1832.6, "low_price": 1781.12, "month": "05", "start_price": 1818.62, "total_price": 46843898, "volume": 68460, "volume_price": 608554, "year": "2021", "dividend_ratio": 0.53, "pbr": 3.07, "per": 42.42}, {"date": "20210506", "market": "KOSDAQ", "name": "반도체", "compare": 2.61, "fluc_ratio": 0.14, "high_price": 1842.51, "last_price": 1835.21, "low_price": 1814.43, "month": "05", "start_price": 1829.67, "total_price": 46921180, "volume": 111672, "volume_price": 852014, "year": "2021", "dividend_ratio": 0.53, "pbr": 3.08, "per": 42.49}, {"date": "20210507", "market": "KOSDAQ", "name": "반도체", "compare": 7.65, "fluc_ratio": 0.42, "high_price": 1847.04, "last_price": 1842.86, "low_price": 1835.51, "month": "05", "start_price": 1837.7, "total_price": 47116501, "volume": 136433, "volume_price": 741457, "year": "2021", "dividend_ratio": 0.53, "pbr": 3.09, "per": 42.67}, {"date": "20210510", "market": "KOSDAQ", "name": "반도체", "compare": 11.5, "fluc_ratio": 0.62, "high_price": 1854.54, "last_price": 1854.36, "low_price": 1838.9, "month": "05", "start_price": 1844.1, "total_price": 47409931, "volume": 57646, "volume_price": 542960, "year": "2021", "dividend_ratio": 0.52, "pbr": 3.11, "per": 42.94}, {"date": "20210511", "market": "KOSDAQ", "name": "반도체", "compare": -59.73, "fluc_ratio": -3.22, "high_price": 1850.91, "last_price": 1794.63, "low_price": 1785.95, "month": "05", "start_price": 1850.91, "total_price": 45885149, "volume": 54750, "volume_price": 694858, "year": "2021", "dividend_ratio": 0.54, "pbr": 3.01, "per": 41.54}, {"date": "20210512", "market": "KOSDAQ", "name": "반도체", "compare": -21.45, "fluc_ratio": -1.2, "high_price": 1802.69, "last_price": 1773.18, "low_price": 1752.53, "month": "05", "start_price": 1796.18, "total_price": 45338183, "volume": 74324, "volume_price": 576306, "year": "2021", "dividend_ratio": 0.55, "pbr": 2.97, "per": 41.05}, {"date": "20210513", "market": "KOSDAQ", "name": "반도체", "compare": -43.91, "fluc_ratio": -2.48, "high_price": 1763.47, "last_price": 1729.27, "low_price": 1722.43, "month": "05", "start_price": 1763.47, "total_price": 44218730, "volume": 67231, "volume_price": 606818, "year": "2021", "dividend_ratio": 0.56, "pbr": 2.9, "per": 40.02}, {"date": "20210514", "market": "KOSDAQ", "name": "반도체", "compare": 63.87, "fluc_ratio": 3.69, "high_price": 1793.14, "last_price": 1793.14, "low_price": 1737.9, "month": "05", "start_price": 1737.9, "total_price": 45857530, "volume": 88387, "volume_price": 673704, "year": "2021", "dividend_ratio": 0.54, "pbr": 3.01, "per": 41.52}, {"date": "20210517", "market": "KOSDAQ", "name": "반도체", "compare": -20.53, "fluc_ratio": -1.14, "high_price": 1815.39, "last_price": 1772.61, "low_price": 1760.75, "month": "05", "start_price": 1797.77, "total_price": 45333250, "volume": 62282, "volume_price": 570245, "year": "2021", "dividend_ratio": 0.55, "pbr": 2.97, "per": 41.04}, {"date": "20210518", "market": "KOSDAQ", "name": "반도체", "compare": 20.79, "fluc_ratio": 1.17, "high_price": 1794.35, "last_price": 1793.4, "low_price": 1764.55, "month": "05", "start_price": 1772.2, "total_price": 45864577, "volume": 63970, "volume_price": 693957, "year": "2021", "dividend_ratio": 0.54, "pbr": 3.01, "per": 41.52}, {"date": "20210520", "market": "KOSDAQ", "name": "반도체", "compare": 31.1, "fluc_ratio": 1.73, "high_price": 1827.91, "last_price": 1824.5, "low_price": 1786.59, "month": "05", "start_price": 1793.6, "total_price": 47075886, "volume": 128890, "volume_price": 1180706, "year": "2021", "dividend_ratio": 0.53, "pbr": 3.06, "per": 42.25}, {"date": "20210521", "market": "KOSDAQ", "name": "반도체", "compare": -2.14, "fluc_ratio": -0.12, "high_price": 1843.66, "last_price": 1822.36, "low_price": 1820.27, "month": "05", "start_price": 1827.8, "total_price": 47021015, "volume": 109384, "volume_price": 1112760, "year": "2021", "dividend_ratio": 0.53, "pbr": 3.09, "per": 42.35}, {"date": "20210524", "market": "KOSDAQ", "name": "반도체", "compare": -50.53, "fluc_ratio": -2.77, "high_price": 1821.82, "last_price": 1771.83, "low_price": 1771.83, "month": "05", "start_price": 1821.74, "total_price": 45720711, "volume": 69319, "volume_price": 808850, "year": "2021", "dividend_ratio": 0.54, "pbr": 3.0, "per": 41.17}, {"date": "20210525", "market": "KOSDAQ", "name": "반도체", "compare": 15.56, "fluc_ratio": 0.88, "high_price": 1799.42, "last_price": 1787.39, "low_price": 1776.17, "month": "05", "start_price": 1776.17, "total_price": 46122075, "volume": 73068, "volume_price": 708930, "year": "2021", "dividend_ratio": 0.54, "pbr": 3.03, "per": 41.53}, {"date": "20210526", "market": "KOSDAQ", "name": "반도체", "compare": -3.23, "fluc_ratio": -0.18, "high_price": 1800.51, "last_price": 1784.16, "low_price": 1780.37, "month": "05", "start_price": 1788.31, "total_price": 46038954, "volume": 67441, "volume_price": 831127, "year": "2021", "dividend_ratio": 0.54, "pbr": 3.02, "per": 41.45}, {"date": "20210527", "market": "KOSDAQ", "name": "반도체", "compare": 11.44, "fluc_ratio": 0.64, "high_price": 1797.14, "last_price": 1795.6, "low_price": 1761.82, "month": "05", "start_price": 1785.35, "total_price": 46338518, "volume": 51944, "volume_price": 528714, "year": "2021", "dividend_ratio": 0.53, "pbr": 3.04, "per": 41.72}, {"date": "20210528", "market": "KOSDAQ", "name": "반도체", "compare": 1.39, "fluc_ratio": 0.08, "high_price": 1801.18, "last_price": 1796.99, "low_price": 1790.4, "month": "05", "start_price": 1796.27, "total_price": 46383285, "volume": 62392, "volume_price": 542992, "year": "2021", "dividend_ratio": 0.53, "pbr": 3.04, "per": 41.76}, {"date": "20210601", "market": "KOSDAQ", "name": "반도체", "compare": 14.75, "fluc_ratio": 0.82, "high_price": 1814.79, "last_price": 1812.37, "low_price": 1796.75, "month": "06", "start_price": 1798.89, "total_price": 46781022, "volume": 53099, "volume_price": 480294, "year": "2021", "dividend_ratio": 0.53, "pbr": 3.07, "per": 42.12}, {"date": "20210602", "market": "KOSDAQ", "name": "반도체", "compare": -5.5, "fluc_ratio": -0.3, "high_price": 1818.93, "last_price": 1806.87, "low_price": 1802.16, "month": "06", "start_price": 1813.41, "total_price": 46640164, "volume": 64944, "volume_price": 447899, "year": "2021", "dividend_ratio": 0.53, "pbr": 3.06, "per": 41.99}, {"date": "20210603", "market": "KOSDAQ", "name": "반도체", "compare": 45.55, "fluc_ratio": 2.52, "high_price": 1859.6, "last_price": 1852.42, "low_price": 1807.19, "month": "06", "start_price": 1807.75, "total_price": 47815993, "volume": 209846, "volume_price": 1181397, "year": "2021", "dividend_ratio": 0.52, "pbr": 3.02, "per": 38.09}, {"date": "20210604", "market": "KOSDAQ", "name": "반도체", "compare": -20.45, "fluc_ratio": -1.1, "high_price": 1850.24, "last_price": 1831.97, "low_price": 1819.85, "month": "06", "start_price": 1850.24, "total_price": 47295299, "volume": 139958, "volume_price": 633166, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210607", "market": "KOSDAQ", "name": "반도체", "compare": -1.79, "fluc_ratio": -0.1, "high_price": 1851.48, "last_price": 1830.18, "low_price": 1823.53, "month": "06", "start_price": 1837.96, "total_price": 47249144, "volume": 80024, "volume_price": 545579, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210608", "market": "KOSDAQ", "name": "반도체", "compare": -18.82, "fluc_ratio": -1.03, "high_price": 1833.96, "last_price": 1811.36, "low_price": 1810.82, "month": "06", "start_price": 1830.5, "total_price": 46765583, "volume": 63726, "volume_price": 448845, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210609", "market": "KOSDAQ", "name": "반도체", "compare": -21.01, "fluc_ratio": -1.16, "high_price": 1816.61, "last_price": 1790.35, "low_price": 1790.35, "month": "06", "start_price": 1811.85, "total_price": 46224013, "volume": 110519, "volume_price": 573957, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210610", "market": "KOSDAQ", "name": "반도체", "compare": 9.38, "fluc_ratio": 0.52, "high_price": 1808.38, "last_price": 1799.73, "low_price": 1782.51, "month": "06", "start_price": 1790.39, "total_price": 46465918, "volume": 66975, "volume_price": 515972, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.93, "per": 37.01}, {"date": "20210611", "market": "KOSDAQ", "name": "반도체", "compare": 11.28, "fluc_ratio": 0.63, "high_price": 1814.54, "last_price": 1811.01, "low_price": 1801.88, "month": "06", "start_price": 1801.88, "total_price": 47130897, "volume": 88013, "volume_price": 689793, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210614", "market": "KOSDAQ", "name": "반도체", "compare": -9.08, "fluc_ratio": -0.5, "high_price": 1815.02, "last_price": 1801.93, "low_price": 1799.37, "month": "06", "start_price": 1812.35, "total_price": 46894967, "volume": 48996, "volume_price": 424583, "year": "2021", "dividend_ratio": "-", "pbr": "-", "per": "-"}, {"date": "20210615", "market": "KOSDAQ", "name": "반도체", "compare": 10.11, "fluc_ratio": 0.56, "high_price": 1812.75, "last_price": 1812.04, "low_price": 1804.13, "month": "06", "start_price": 1804.13, "total_price": 47157704, "volume": 187252, "volume_price": 851373, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.95, "per": 37.05}, {"date": "20210616", "market": "KOSDAQ", "name": "반도체", "compare": 8.83, "fluc_ratio": 0.49, "high_price": 1824.16, "last_price": 1820.87, "low_price": 1809.02, "month": "06", "start_price": 1813.81, "total_price": 47388025, "volume": 83567, "volume_price": 522218, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.97, "per": 37.23}, {"date": "20210617", "market": "KOSDAQ", "name": "반도체", "compare": 30.47, "fluc_ratio": 1.67, "high_price": 1851.77, "last_price": 1851.34, "low_price": 1812.06, "month": "06", "start_price": 1819.74, "total_price": 48273613, "volume": 61606, "volume_price": 726997, "year": "2021", "dividend_ratio": 0.51, "pbr": 3.02, "per": 37.86}, {"date": "20210618", "market": "KOSDAQ", "name": "반도체", "compare": 15.72, "fluc_ratio": 0.85, "high_price": 1874.53, "last_price": 1867.06, "low_price": 1853.08, "month": "06", "start_price": 1853.08, "total_price": 48697366, "volume": 125466, "volume_price": 794297, "year": "2021", "dividend_ratio": 0.51, "pbr": 3.05, "per": 38.25}, {"date": "20210621", "market": "KOSDAQ", "name": "반도체", "compare": -29.74, "fluc_ratio": -1.59, "high_price": 1863.65, "last_price": 1837.32, "low_price": 1833.23, "month": "06", "start_price": 1863.65, "total_price": 47922992, "volume": 56247, "volume_price": 618635, "year": "2021", "dividend_ratio": 0.52, "pbr": 3.0, "per": 37.64}, {"date": "20210622", "market": "KOSDAQ", "name": "반도체", "compare": 4.69, "fluc_ratio": 0.26, "high_price": 1853.36, "last_price": 1842.01, "low_price": 1835.65, "month": "06", "start_price": 1839.55, "total_price": 48045171, "volume": 81572, "volume_price": 1064900, "year": "2021", "dividend_ratio": 0.51, "pbr": 3.01, "per": 37.73}, {"date": "20210623", "market": "KOSDAQ", "name": "반도체", "compare": -1.49, "fluc_ratio": -0.08, "high_price": 1856.26, "last_price": 1840.52, "low_price": 1838.09, "month": "06", "start_price": 1843.91, "total_price": 48006470, "volume": 141739, "volume_price": 1032003, "year": "2021", "dividend_ratio": 0.52, "pbr": 3.01, "per": 37.7}, {"date": "20210624", "market": "KOSDAQ", "name": "반도체", "compare": -5.66, "fluc_ratio": -0.31, "high_price": 1842.18, "last_price": 1834.86, "low_price": 1826.47, "month": "06", "start_price": 1842.18, "total_price": 47863623, "volume": 84689, "volume_price": 615862, "year": "2021", "dividend_ratio": 0.52, "pbr": 3.0, "per": 37.59}, {"date": "20210625", "market": "KOSDAQ", "name": "반도체", "compare": 23.37, "fluc_ratio": 1.27, "high_price": 1861.33, "last_price": 1858.23, "low_price": 1837.67, "month": "06", "start_price": 1837.67, "total_price": 48467581, "volume": 63757, "volume_price": 655897, "year": "2021", "dividend_ratio": 0.51, "pbr": 3.04, "per": 38.07}, {"date": "20210628", "market": "KOSDAQ", "name": "반도체", "compare": 18.04, "fluc_ratio": 0.97, "high_price": 1876.72, "last_price": 1876.27, "low_price": 1858.92, "month": "06", "start_price": 1858.92, "total_price": 48930319, "volume": 91072, "volume_price": 762053, "year": "2021", "dividend_ratio": 0.51, "pbr": 3.07, "per": 38.45}, {"date": "20210629", "market": "KOSDAQ", "name": "반도체", "compare": 15.43, "fluc_ratio": 0.82, "high_price": 1895.69, "last_price": 1891.7, "low_price": 1882.49, "month": "06", "start_price": 1882.49, "total_price": 49343827, "volume": 363100, "volume_price": 775014, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.09, "per": 38.77}, {"date": "20210630", "market": "KOSDAQ", "name": "반도체", "compare": 12.05, "fluc_ratio": 0.64, "high_price": 1905.36, "last_price": 1903.75, "low_price": 1891.34, "month": "06", "start_price": 1893.16, "total_price": 49675451, "volume": 438460, "volume_price": 765749, "year": "2021"}, {"date": "20210701", "market": "KOSDAQ", "name": "반도체", "compare": -17.25, "fluc_ratio": -0.91, "high_price": 1904.83, "last_price": 1886.5, "low_price": 1884.85, "month": "07", "start_price": 1903.2, "total_price": 49224534, "volume": 133094, "volume_price": 502501, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.08, "per": 38.67}, {"date": "20210702", "market": "KOSDAQ", "name": "반도체", "compare": -10.44, "fluc_ratio": -0.55, "high_price": 1888.67, "last_price": 1876.06, "low_price": 1871.65, "month": "07", "start_price": 1887.63, "total_price": 48952620, "volume": 109160, "volume_price": 489104, "year": "2021", "dividend_ratio": 0.51, "pbr": 3.07, "per": 38.45}, {"date": "20210705", "market": "KOSDAQ", "name": "반도체", "compare": 18.89, "fluc_ratio": 1.01, "high_price": 1900.02, "last_price": 1894.95, "low_price": 1877.54, "month": "07", "start_price": 1878.42, "total_price": 49444713, "volume": 73538, "volume_price": 541001, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.1, "per": 38.84}, {"date": "20210706", "market": "KOSDAQ", "name": "반도체", "compare": 10.82, "fluc_ratio": 0.57, "high_price": 1922.6, "last_price": 1905.77, "low_price": 1895.53, "month": "07", "start_price": 1895.53, "total_price": 49731218, "volume": 493176, "volume_price": 871209, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.12, "per": 39.07}, {"date": "20210707", "market": "KOSDAQ", "name": "반도체", "compare": -3.27, "fluc_ratio": -0.17, "high_price": 1912.15, "last_price": 1902.5, "low_price": 1887.6, "month": "07", "start_price": 1904.84, "total_price": 49645954, "volume": 176065, "volume_price": 694451, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.11, "per": 39.01}, {"date": "20210708", "market": "KOSDAQ", "name": "반도체", "compare": -23.52, "fluc_ratio": -1.24, "high_price": 1909.35, "last_price": 1878.98, "low_price": 1867.46, "month": "07", "start_price": 1902.05, "total_price": 49033103, "volume": 87548, "volume_price": 613995, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.07, "per": 38.52}, {"date": "20210709", "market": "KOSDAQ", "name": "반도체", "compare": -18.93, "fluc_ratio": -1.01, "high_price": 1873.98, "last_price": 1860.05, "low_price": 1830.47, "month": "07", "start_price": 1873.98, "total_price": 48547372, "volume": 80151, "volume_price": 608247, "year": "2021", "dividend_ratio": 0.51, "pbr": 3.04, "per": 38.14}, {"date": "20210712", "market": "KOSDAQ", "name": "반도체", "compare": 1.6, "fluc_ratio": 0.09, "high_price": 1870.51, "last_price": 1861.65, "low_price": 1857.61, "month": "07", "start_price": 1861.33, "total_price": 48590359, "volume": 201832, "volume_price": 563910, "year": "2021", "dividend_ratio": 0.51, "pbr": 3.04, "per": 38.17}, {"date": "20210713", "market": "KOSDAQ", "name": "반도체", "compare": 23.68, "fluc_ratio": 1.27, "high_price": 1886.07, "last_price": 1885.33, "low_price": 1862.71, "month": "07", "start_price": 1862.71, "total_price": 49209789, "volume": 173513, "volume_price": 582564, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.08, "per": 38.66}, {"date": "20210714", "market": "KOSDAQ", "name": "반도체", "compare": -7.17, "fluc_ratio": -0.38, "high_price": 1885.35, "last_price": 1878.16, "low_price": 1869.99, "month": "07", "start_price": 1882.79, "total_price": 49023091, "volume": 81385, "volume_price": 596063, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.07, "per": 38.51}, {"date": "20210715", "market": "KOSDAQ", "name": "반도체", "compare": 37.22, "fluc_ratio": 1.98, "high_price": 1915.48, "last_price": 1915.38, "low_price": 1879.95, "month": "07", "start_price": 1879.95, "total_price": 49993195, "volume": 109928, "volume_price": 955724, "year": "2021", "dividend_ratio": 0.49, "pbr": 3.13, "per": 39.28}, {"date": "20210716", "market": "KOSDAQ", "name": "반도체", "compare": -18.91, "fluc_ratio": -0.99, "high_price": 1913.81, "last_price": 1896.47, "low_price": 1887.59, "month": "07", "start_price": 1913.81, "total_price": 49500278, "volume": 67781, "volume_price": 586607, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.1, "per": 38.89}, {"date": "20210719", "market": "KOSDAQ", "name": "반도체", "compare": 4.65, "fluc_ratio": 0.25, "high_price": 1902.02, "last_price": 1901.12, "low_price": 1872.5, "month": "07", "start_price": 1884.7, "total_price": 49622023, "volume": 60636, "volume_price": 570759, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.11, "per": 38.99}, {"date": "20210720", "market": "KOSDAQ", "name": "반도체", "compare": -3.32, "fluc_ratio": -0.17, "high_price": 1913.24, "last_price": 1897.8, "low_price": 1882.61, "month": "07", "start_price": 1889.55, "total_price": 49545415, "volume": 69384, "volume_price": 916918, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.1, "per": 38.92}, {"date": "20210721", "market": "KOSDAQ", "name": "반도체", "compare": 6.56, "fluc_ratio": 0.35, "high_price": 1915.81, "last_price": 1904.36, "low_price": 1899.45, "month": "07", "start_price": 1915.69, "total_price": 49716444.0, "volume": 53695.0, "volume_price": 544299.0, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.12, "per": 39.06}, {"date": "20210722", "market": "KOSDAQ", "name": "반도체", "compare": 59.4, "fluc_ratio": 3.12, "high_price": 1989.82, "last_price": 1963.76, "low_price": 1920.87, "month": "07", "start_price": 1920.87, "total_price": 51264786.0, "volume": 87630.0, "volume_price": 1215924.0, "year": "2021", "dividend_ratio": 0.48, "pbr": 3.21, "per": 40.29}, {"date": "20210723", "market": "KOSDAQ", "name": "반도체", "dividend_ratio": 0.48, "pbr": 3.21, "per": 40.21, "compare": -4.14, "fluc_ratio": -0.21, "high_price": 1977.29, "last_price": 1959.62, "low_price": 1954.79, "month": "07", "start_price": 1974.67, "total_price": 51165916.0, "volume": 67905.0, "volume_price": 646932.0, "year": "2021"}, {"date": "20210726", "market": "KOSDAQ", "name": "반도체", "compare": -9.96, "fluc_ratio": -0.51, "high_price": 1970.62, "last_price": 1949.66, "low_price": 1942.97, "month": "07", "start_price": 1970.21, "total_price": 50906104.0, "volume": 60676.0, "volume_price": 728356.0, "year": "2021", "dividend_ratio": 0.49, "pbr": 3.19, "per": 40.0}, {"date": "20210727", "market": "KOSDAQ", "name": "반도체", "compare": 7.36, "fluc_ratio": 0.38, "high_price": 1973.38, "last_price": 1957.02, "low_price": 1951.49, "month": "07", "start_price": 1956.05, "total_price": 51119878.0, "volume": 51436.0, "volume_price": 573163.0, "year": "2021", "dividend_ratio": 0.48, "pbr": 3.2, "per": 40.17}, {"date": "20210728", "market": "KOSDAQ", "name": "반도체", "compare": -25.73, "fluc_ratio": -1.31, "high_price": 1958.47, "last_price": 1931.29, "low_price": 1913.72, "month": "07", "start_price": 1942.26, "total_price": 50448937.0, "volume": 75897.0, "volume_price": 913722.0, "year": "2021", "dividend_ratio": 0.49, "pbr": 3.16, "per": 39.64}, {"date": "20210729", "market": "KOSDAQ", "name": "반도체", "compare": 10.69, "fluc_ratio": 0.55, "high_price": 1946.75, "last_price": 1941.98, "low_price": 1927.97, "month": "07", "start_price": 1944.82, "total_price": 50721863.0, "volume": 60370.0, "volume_price": 681351.0, "year": "2021", "dividend_ratio": 0.49, "pbr": 3.18, "per": 39.86}, {"date": "20210730", "market": "KOSDAQ", "name": "반도체", "compare": -17.09, "fluc_ratio": -0.88, "high_price": 1939.35, "last_price": 1924.89, "low_price": 1916.33, "month": "07", "start_price": 1938.49, "total_price": 50296652.0, "volume": 68157.0, "volume_price": 652950.0, "year": "2021", "dividend_ratio": 0.49, "pbr": 3.15, "per": 39.52}, {"date": "20210802", "market": "KOSDAQ", "name": "반도체", "compare": 14.04, "fluc_ratio": 0.73, "high_price": 1941.12, "last_price": 1938.93, "low_price": 1922.08, "month": "08", "start_price": 1933.59, "total_price": 50678346, "volume": 108119, "volume_price": 931938, "year": "2021", "dividend_ratio": 0.49, "pbr": 3.18, "per": 39.82}, {"date": "20210803", "market": "KOSDAQ", "name": "반도체", "compare": 24.68, "fluc_ratio": 1.27, "high_price": 1973.22, "last_price": 1963.61, "low_price": 1933.79, "month": "08", "start_price": 1938.2, "total_price": 51323166, "volume": 118488, "volume_price": 899392, "year": "2021", "dividend_ratio": 0.48, "pbr": 3.22, "per": 40.33}, {"date": "20210804", "market": "KOSDAQ", "name": "반도체", "compare": 0.73, "fluc_ratio": 0.04, "high_price": 1975.47, "last_price": 1964.34, "low_price": 1949.51, "month": "08", "start_price": 1975.47, "total_price": 51342226, "volume": 90192, "volume_price": 1039884, "year": "2021", "dividend_ratio": 0.48, "pbr": 3.22, "per": 40.35}, {"date": "20210805", "market": "KOSDAQ", "name": "반도체", "compare": 25.33, "fluc_ratio": 1.29, "high_price": 1992.12, "last_price": 1989.67, "low_price": 1969.49, "month": "08", "start_price": 1969.49, "total_price": 52018357, "volume": 127829, "volume_price": 1357349, "year": "2021", "dividend_ratio": 0.48, "pbr": 3.26, "per": 40.86}, {"date": "20210806", "market": "KOSDAQ", "name": "반도체", "compare": 2.68, "fluc_ratio": 0.13, "high_price": 2000.14, "last_price": 1992.35, "low_price": 1983.71, "month": "08", "start_price": 1992.12, "total_price": 52080775, "volume": 66541, "volume_price": 894115, "year": "2021", "dividend_ratio": 0.47, "pbr": 3.26, "per": 40.93}, {"date": "20210809", "market": "KOSDAQ", "name": "반도체", "compare": 27.04, "fluc_ratio": 1.36, "high_price": 2019.39, "last_price": 2019.39, "low_price": 1981.31, "month": "08", "start_price": 1993.35, "total_price": 52786640, "volume": 108291, "volume_price": 1185064, "year": "2021", "dividend_ratio": 0.47, "pbr": 3.31, "per": 41.49}, {"date": "20210810", "market": "KOSDAQ", "name": "반도체", "compare": -29.97, "fluc_ratio": -1.48, "high_price": 2028.89, "last_price": 1989.42, "low_price": 1979.31, "month": "08", "start_price": 2028.89, "total_price": 52004345, "volume": 189467, "volume_price": 1321452, "year": "2021", "dividend_ratio": 0.48, "pbr": 3.26, "per": 40.86}, {"date": "20210811", "market": "KOSDAQ", "name": "반도체", "compare": -39.54, "fluc_ratio": -1.99, "high_price": 1987.68, "last_price": 1949.88, "low_price": 1949.3, "month": "08", "start_price": 1977.7, "total_price": 50981747, "volume": 105543, "volume_price": 1103792, "year": "2021", "dividend_ratio": 0.49, "pbr": 3.2, "per": 40.05}, {"date": "20210812", "market": "KOSDAQ", "name": "반도체", "compare": -11.67, "fluc_ratio": -0.6, "high_price": 1941.34, "last_price": 1938.21, "low_price": 1923.61, "month": "08", "start_price": 1939.67, "total_price": 50680644, "volume": 100176, "volume_price": 1128628, "year": "2021"}, {"date": "20210813", "market": "KOSDAQ", "name": "반도체", "compare": -41.56, "fluc_ratio": -2.14, "high_price": 1932.66, "last_price": 1896.65, "low_price": 1865.44, "month": "08", "start_price": 1932.66, "total_price": 49597090, "volume": 80888, "volume_price": 906296, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.11, "per": 38.96}, {"date": "20210817", "market": "KOSDAQ", "name": "반도체", "compare": -34.49, "fluc_ratio": -1.82, "high_price": 1910.5, "last_price": 1862.16, "low_price": 1856.27, "month": "08", "start_price": 1900.9, "total_price": 48690331, "volume": 93054, "volume_price": 844093, "year": "2021", "dividend_ratio": 0.51, "pbr": 3.05, "per": 38.27}, {"date": "20210818", "market": "KOSDAQ", "name": "반도체", "compare": 24.86, "fluc_ratio": 1.34, "high_price": 1893.13, "last_price": 1887.02, "low_price": 1838.24, "month": "08", "start_price": 1857.81, "total_price": 49345246, "volume": 56974, "volume_price": 568690, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.09, "per": 38.78}, {"date": "20210819", "market": "KOSDAQ", "name": "반도체", "compare": -67.21, "fluc_ratio": -3.56, "high_price": 1884.02, "last_price": 1819.81, "low_price": 1819.81, "month": "08", "start_price": 1864.2, "total_price": 47590689, "volume": 67942, "volume_price": 716472, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.98, "per": 37.4}, {"date": "20210820", "market": "KOSDAQ", "name": "반도체", "compare": -30.95, "fluc_ratio": -1.7, "high_price": 1847.79, "last_price": 1788.86, "low_price": 1781.36, "month": "08", "start_price": 1835.36, "total_price": 46783043, "volume": 75937, "volume_price": 694381, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.93, "per": 36.76}, {"date": "20210823", "market": "KOSDAQ", "name": "반도체", "compare": 29.42, "fluc_ratio": 1.64, "high_price": 1820.97, "last_price": 1818.28, "low_price": 1789.43, "month": "08", "start_price": 1811.26, "total_price": 47561811, "volume": 44220, "volume_price": 604409, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.98, "per": 37.37}, {"date": "20210824", "market": "KOSDAQ", "name": "반도체", "compare": 44.07, "fluc_ratio": 2.42, "high_price": 1862.35, "last_price": 1862.35, "low_price": 1824.53, "month": "08", "start_price": 1841.81, "total_price": 48702553, "volume": 107389, "volume_price": 694540, "year": "2021", "dividend_ratio": 0.51, "pbr": 3.05, "per": 38.28}, {"date": "20210825", "market": "KOSDAQ", "name": "반도체", "compare": -0.27, "fluc_ratio": -0.01, "high_price": 1894.39, "last_price": 1862.08, "low_price": 1848.62, "month": "08", "start_price": 1891.42, "total_price": 48710433, "volume": 180961, "volume_price": 917387, "year": "2021", "dividend_ratio": 0.51, "pbr": 3.05, "per": 38.28}, {"date": "20210826", "market": "KOSDAQ", "name": "반도체", "compare": 3.92, "fluc_ratio": 0.21, "high_price": 1883.28, "last_price": 1866, "low_price": 1859.55, "month": "08", "start_price": 1871.71, "total_price": 48800431, "volume": 102649, "volume_price": 1053850, "year": "2021", "dividend_ratio": 0.51, "pbr": 3.06, "per": 38.36}, {"date": "20210827", "market": "KOSDAQ", "name": "반도체", "compare": -0.26, "fluc_ratio": -0.01, "high_price": 1871.26, "last_price": 1865.74, "low_price": 1847, "month": "08", "start_price": 1854.98, "total_price": 48785641, "volume": 81095, "volume_price": 629050, "year": "2021", "dividend_ratio": 0.51, "pbr": 3.06, "per": 38.35}, {"date": "20210830", "market": "KOSDAQ", "name": "반도체", "compare": 1.34, "fluc_ratio": 0.07, "high_price": 1886.61, "last_price": 1867.08, "low_price": 1860.93, "month": "08", "start_price": 1884.01, "total_price": 48816407, "volume": 80715, "volume_price": 606400, "year": "2021", "dividend_ratio": 0.51, "pbr": 3.06, "per": 38.38}, {"date": "20210831", "market": "KOSDAQ", "name": "반도체", "compare": 24.42, "fluc_ratio": 1.31, "high_price": 1891.5, "last_price": 1891.5, "low_price": 1861.93, "month": "08", "start_price": 1871.54, "total_price": 49445136, "volume": 78088, "volume_price": 545893, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.1, "per": 38.89}, {"date": "20210901", "market": "KOSDAQ", "name": "반도체", "compare": 5.23, "fluc_ratio": 0.28, "high_price": 1902.8, "last_price": 1896.73, "low_price": 1881.33, "month": "09", "start_price": 1893.91, "total_price": 49583892, "volume": 53872, "volume_price": 458033, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.11, "per": 38.99}, {"date": "20210902", "market": "KOSDAQ", "name": "반도체", "compare": -8.89, "fluc_ratio": -0.47, "high_price": 1901.87, "last_price": 1887.84, "low_price": 1886.51, "month": "09", "start_price": 1899.88, "total_price": 49353829, "volume": 57179, "volume_price": 583614, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.1, "per": 38.81}, {"date": "20210903", "market": "KOSDAQ", "name": "반도체", "compare": 12.21, "fluc_ratio": 0.65, "high_price": 1907.17, "last_price": 1900.05, "low_price": 1887.43, "month": "09", "start_price": 1892.46, "total_price": 49671273, "volume": 48902, "volume_price": 622688, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.12, "per": 39.06}, {"date": "20210906", "market": "KOSDAQ", "name": "반도체", "compare": 5.02, "fluc_ratio": 0.26, "high_price": 1911.53, "last_price": 1905.07, "low_price": 1894.76, "month": "09", "start_price": 1905.73, "total_price": 49803035, "volume": 45886, "volume_price": 473246, "year": "2021"}, {"date": "20210907", "market": "KOSDAQ", "name": "반도체", "compare": -13.38, "fluc_ratio": -0.7, "high_price": 1907.62, "last_price": 1891.69, "low_price": 1883.18, "month": "09", "start_price": 1907.11, "total_price": 49453011, "volume": 48634, "volume_price": 491701, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.1, "per": 38.89}, {"date": "20210908", "market": "KOSDAQ", "name": "반도체", "compare": -16.36, "fluc_ratio": -0.86, "high_price": 1888.96, "last_price": 1875.33, "low_price": 1871.18, "month": "09", "start_price": 1888.96, "total_price": 49044046, "volume": 48630, "volume_price": 561643, "year": "2021", "dividend_ratio": 0.5, "pbr": 3.08, "per": 38.55}, {"date": "20210909", "market": "KOSDAQ", "name": "반도체", "compare": -18.69, "fluc_ratio": -1, "high_price": 1876.48, "last_price": 1856.64, "low_price": 1847.14, "month": "09", "start_price": 1869.75, "total_price": 48537205, "volume": 86741, "volume_price": 595397, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.84, "per": 28.81}, {"date": "20210910", "market": "KOSDAQ", "name": "반도체", "compare": 17.6, "fluc_ratio": 0.95, "high_price": 1875.14, "last_price": 1874.24, "low_price": 1844.52, "month": "09", "start_price": 1860.97, "total_price": 48995542, "volume": 79838, "volume_price": 548180, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.86, "per": 29.09}, {"date": "20210913", "market": "KOSDAQ", "name": "반도체", "compare": -21.4, "fluc_ratio": -1.14, "high_price": 1873.57, "last_price": 1852.84, "low_price": 1846.08, "month": "09", "start_price": 1871.48, "total_price": 48444856, "volume": 42130, "volume_price": 472480, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.83, "per": 28.76}, {"date": "20210914", "market": "KOSDAQ", "name": "반도체", "compare": 29.83, "fluc_ratio": 1.61, "high_price": 1885.15, "last_price": 1882.67, "low_price": 1856.28, "month": "09", "start_price": 1860.16, "total_price": 49220685, "volume": 38921, "volume_price": 488621, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.88, "per": 29.22}, {"date": "20210915", "market": "KOSDAQ", "name": "반도체", "compare": 2.74, "fluc_ratio": 0.15, "high_price": 1888.59, "last_price": 1885.41, "low_price": 1870.65, "month": "09", "start_price": 1886.57, "total_price": 49303440, "volume": 66104, "volume_price": 719029, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.88, "per": 29.26}, {"date": "20210916", "market": "KOSDAQ", "name": "반도체", "compare": -14.13, "fluc_ratio": -0.75, "high_price": 1894.16, "last_price": 1871.28, "low_price": 1870.95, "month": "09", "start_price": 1893.61, "total_price": 48933250, "volume": 85586, "volume_price": 593331, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.86, "per": 29.04}, {"date": "20210917", "market": "KOSDAQ", "name": "반도체", "compare": 26.9, "fluc_ratio": 1.44, "high_price": 1898.26, "last_price": 1898.18, "low_price": 1852.99, "month": "09", "start_price": 1870.15, "total_price": 49635142, "volume": 74663, "volume_price": 773624, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.9, "per": 29.47}, {"date": "20210923", "market": "KOSDAQ", "name": "반도체", "compare": -37.64, "fluc_ratio": -1.98, "high_price": 1882.83, "last_price": 1860.54, "low_price": 1860.54, "month": "09", "start_price": 1881.2, "total_price": 48656450, "volume": 44464, "volume_price": 490460, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.84, "per": 28.88}, {"date": "20210924", "market": "KOSDAQ", "name": "반도체", "compare": -7.27, "fluc_ratio": -0.39, "high_price": 1875.63, "last_price": 1853.27, "low_price": 1849.45, "month": "09", "start_price": 1871.72, "total_price": 48458264, "volume": 82922, "volume_price": 604548, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.83, "per": 28.77}, {"date": "20210927", "market": "KOSDAQ", "name": "반도체", "compare": -8.93, "fluc_ratio": -0.48, "high_price": 1853.11, "last_price": 1844.34, "low_price": 1834.33, "month": "09", "start_price": 1853.11, "total_price": 48225460, "volume": 54749, "volume_price": 495338, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.82, "per": 28.63}, {"date": "20210928", "market": "KOSDAQ", "name": "반도체", "compare": -52.74, "fluc_ratio": -2.86, "high_price": 1842.45, "last_price": 1791.6, "low_price": 1790.77, "month": "09", "start_price": 1842.45, "total_price": 46828613, "volume": 58248, "volume_price": 537713, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.74, "per": 27.81}, {"date": "20210929", "market": "KOSDAQ", "name": "반도체", "compare": -29.73, "fluc_ratio": -1.66, "high_price": 1763.5, "last_price": 1761.87, "low_price": 1734.06, "month": "09", "start_price": 1758.85, "total_price": 46054187, "volume": 49164, "volume_price": 506004, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.7, "per": 27.37}, {"date": "20210930", "market": "KOSDAQ", "name": "반도체", "compare": 4.18, "fluc_ratio": 0.24, "high_price": 1771.3, "last_price": 1767.56, "low_price": 1748.95, "month": "09", "start_price": 1760.84, "total_price": 46205164, "volume": 35119, "volume_price": 399547, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.7, "per": 27.4}, {"date": "20211001", "market": "KOSDAQ", "name": "반도체", "compare": -37.45, "fluc_ratio": -2.12, "high_price": 1757.74, "last_price": 1727.84, "low_price": 1717.57, "month": "10", "start_price": 1755.46, "total_price": 45168081, "volume": 92785, "volume_price": 1159734, "year": "2021", "dividend_ratio": 0.55, "pbr": 2.64, "per": 26.81}, {"date": "20211005", "market": "KOSDAQ", "name": "반도체", "compare": -23.88, "fluc_ratio": -1.38, "high_price": 1712.24, "last_price": 1703.96, "low_price": 1673.78, "month": "10", "start_price": 1705.08, "total_price": 44545589, "volume": 76737, "volume_price": 560101, "year": "2021", "dividend_ratio": 0.55, "pbr": 2.61, "per": 26.45}, {"date": "20211006", "market": "KOSDAQ", "name": "반도체", "compare": -45.55, "fluc_ratio": -2.67, "high_price": 1718.92, "last_price": 1658.76, "low_price": 1643.45, "month": "10", "start_price": 1716.59, "total_price": 43363990, "volume": 52168, "volume_price": 588226, "year": "2021", "dividend_ratio": 0.57, "pbr": 2.53, "per": 25.65}, {"date": "20211007", "market": "KOSDAQ", "name": "반도체", "compare": 48.52, "fluc_ratio": 2.94, "high_price": 1702.38, "last_price": 1701.58, "low_price": 1668.22, "month": "10", "start_price": 1671.62, "total_price": 44481614, "volume": 66754, "volume_price": 497181, "year": "2021", "dividend_ratio": 0.56, "pbr": 2.6, "per": 26.4}, {"date": "20211008", "market": "KOSDAQ", "name": "반도체", "compare": -24.19, "fluc_ratio": -1.42, "high_price": 1710.26, "last_price": 1677.25, "low_price": 1672.13, "month": "10", "start_price": 1708.75, "total_price": 43846458, "volume": 40630, "volume_price": 418454, "year": "2021", "dividend_ratio": 0.56, "pbr": 2.56, "per": 26.01}, {"date": "20211012", "market": "KOSDAQ", "name": "반도체", "compare": -14.81, "fluc_ratio": -0.88, "high_price": 1673.02, "last_price": 1661.5, "low_price": 1646.89, "month": "10", "start_price": 1673.02, "total_price": 43463461, "volume": 29478, "volume_price": 328313, "year": "2021", "dividend_ratio": 0.57, "pbr": 2.54, "per": 25.81}, {"date": "20211013", "market": "KOSDAQ", "name": "반도체", "compare": 13.01, "fluc_ratio": 0.78, "high_price": 1678.16, "last_price": 1675.28, "low_price": 1658.14, "month": "10", "start_price": 1660.31, "total_price": 43824707, "volume": 32771, "volume_price": 323547, "year": "2021", "dividend_ratio": 0.56, "pbr": 2.56, "per": 26.01}, {"date": "20211014", "market": "KOSDAQ", "name": "반도체", "compare": 49.99, "fluc_ratio": 2.98, "high_price": 1726.99, "last_price": 1725.27, "low_price": 1685.22, "month": "10", "start_price": 1685.22, "total_price": 45129579, "volume": 31029, "volume_price": 428616, "year": "2021", "dividend_ratio": 0.55, "pbr": 2.64, "per": 26.83}, {"date": "20211015", "market": "KOSDAQ", "name": "반도체", "compare": 22.99, "fluc_ratio": 1.33, "high_price": 1761.47, "last_price": 1750.63, "low_price": 1738.32, "month": "10", "start_price": 1748.48, "total_price": 45793820, "volume": 35846, "volume_price": 476751, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.67, "per": 27.15}, {"date": "20211018", "market": "KOSDAQ", "name": "반도체", "compare": 9.99, "fluc_ratio": 0.57, "high_price": 1764.62, "last_price": 1758.25, "low_price": 1731.45, "month": "10", "start_price": 1750.87, "total_price": 45984870, "volume": 91983, "volume_price": 480811, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.69, "per": 27.3}, {"date": "20211019", "market": "KOSDAQ", "name": "반도체", "compare": 3.68, "fluc_ratio": 0.21, "high_price": 1768.06, "last_price": 1761.42, "low_price": 1751.5, "month": "10", "start_price": 1763.94, "total_price": 46080558, "volume": 57449, "volume_price": 372009, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.69, "per": 27.35}, {"date": "20211020", "market": "KOSDAQ", "name": "반도체", "compare": -12.09, "fluc_ratio": -0.69, "high_price": 1770.86, "last_price": 1748.73, "low_price": 1746.51, "month": "10", "start_price": 1768.65, "total_price": 45776185, "volume": 33717, "volume_price": 385828, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.67, "per": 27.11}, {"date": "20211021", "market": "KOSDAQ", "name": "반도체", "compare": -21.58, "fluc_ratio": -1.24, "high_price": 1750.26, "last_price": 1724.23, "low_price": 1722.63, "month": "10", "start_price": 1745.41, "total_price": 45137080, "volume": 44336, "volume_price": 327852, "year": "2021", "dividend_ratio": 0.55, "pbr": 2.64, "per": 26.76}, {"date": "20211022", "market": "KOSDAQ", "name": "반도체", "compare": 6.18, "fluc_ratio": 0.36, "high_price": 1733.98, "last_price": 1729.36, "low_price": 1713.02, "month": "10", "start_price": 1720.88, "total_price": 45270997, "volume": 33113, "volume_price": 318718, "year": "2021", "dividend_ratio": 0.55, "pbr": 2.64, "per": 26.84}, {"date": "20211025", "market": "KOSDAQ", "name": "반도체", "compare": 3.58, "fluc_ratio": 0.21, "high_price": 1734.97, "last_price": 1732.12, "low_price": 1705.78, "month": "10", "start_price": 1720.31, "total_price": 45348262, "volume": 25920, "volume_price": 292027, "year": "2021", "dividend_ratio": 0.55, "pbr": 2.65, "per": 26.9}, {"date": "20211026", "market": "KOSDAQ", "name": "반도체", "compare": 29.7, "fluc_ratio": 1.71, "high_price": 1761.97, "last_price": 1761.82, "low_price": 1739.73, "month": "10", "start_price": 1739.73, "total_price": 46119800, "volume": 43004, "volume_price": 364304, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.7, "per": 27.38}, {"date": "20211027", "market": "KOSDAQ", "name": "반도체", "compare": -6.24, "fluc_ratio": -0.35, "high_price": 1763.16, "last_price": 1756.36, "low_price": 1751.94, "month": "10", "start_price": 1763.16, "total_price": 46012509, "volume": 34709, "volume_price": 384498, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.69, "per": 27.28}, {"date": "20211028", "market": "KOSDAQ", "name": "반도체", "compare": 49.5, "fluc_ratio": 2.82, "high_price": 1819.37, "last_price": 1805.86, "low_price": 1749.9, "month": "10", "start_price": 1753.24, "total_price": 47270550, "volume": 50877, "volume_price": 856671, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.76, "per": 28.03}, {"date": "20211029", "market": "KOSDAQ", "name": "반도체", "compare": -20.11, "fluc_ratio": -1.11, "high_price": 1815.34, "last_price": 1784.41, "low_price": 1780.88, "month": "10", "start_price": 1815.34, "total_price": 46710615, "volume": 38461, "volume_price": 569998, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.73, "per": 27.69}, {"date": "20211101", "market": "KOSDAQ", "name": "반도체", "compare": -0.68, "fluc_ratio": -0.04, "high_price": 1792.9, "last_price": 1782.18, "low_price": 1776, "month": "11", "start_price": 1788.88, "total_price": 46652277, "volume": 32353, "volume_price": 373976, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.72, "per": 27.64}, {"date": "20211102", "market": "KOSDAQ", "name": "반도체", "compare": 21.49, "fluc_ratio": 1.21, "high_price": 1815.32, "last_price": 1801.29, "low_price": 1785.42, "month": "11", "start_price": 1785.42, "total_price": 47151745, "volume": 52737, "volume_price": 492144, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.75, "per": 27.94}, {"date": "20211103", "market": "KOSDAQ", "name": "반도체", "compare": -20.68, "fluc_ratio": -1.15, "high_price": 1808.63, "last_price": 1778.17, "low_price": 1777.26, "month": "11", "start_price": 1807.13, "total_price": 46574998, "volume": 34124, "volume_price": 388010, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.72, "per": 27.62}, {"date": "20211104", "market": "KOSDAQ", "name": "반도체", "compare": 3.37, "fluc_ratio": 0.19, "high_price": 1804.82, "last_price": 1781.54, "low_price": 1772.84, "month": "11", "start_price": 1798.15, "total_price": 46604701, "volume": 30792, "volume_price": 365024, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.73, "per": 27.75}, {"date": "20211105", "market": "KOSDAQ", "name": "반도체", "compare": 2.83, "fluc_ratio": 0.16, "high_price": 1808.49, "last_price": 1783.89, "low_price": 1778.99, "month": "11", "start_price": 1795.92, "total_price": 46679235, "volume": 50137, "volume_price": 722760, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.74, "per": 27.82}, {"date": "20211108", "market": "KOSDAQ", "name": "반도체", "compare": -2.86, "fluc_ratio": -0.16, "high_price": 1785.78, "last_price": 1782.21, "low_price": 1758.45, "month": "11", "start_price": 1784.39, "total_price": 46630321, "volume": 35614, "volume_price": 489050, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.74, "per": 27.78}, {"date": "20211109", "market": "KOSDAQ", "name": "반도체", "compare": -10.89, "fluc_ratio": -0.61, "high_price": 1797.61, "last_price": 1771.73, "low_price": 1768.53, "month": "11", "start_price": 1776.21, "total_price": 46344455, "volume": 40808, "volume_price": 549721, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.72, "per": 27.61}, {"date": "20211110", "market": "KOSDAQ", "name": "반도체", "compare": -43.73, "fluc_ratio": -2.47, "high_price": 1764, "last_price": 1728, "low_price": 1721.68, "month": "11", "start_price": 1763.93, "total_price": 45211535, "volume": 40320, "volume_price": 483804, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.65, "per": 26.92}, {"date": "20211111", "market": "KOSDAQ", "name": "반도체", "compare": 5.38, "fluc_ratio": 0.31, "high_price": 1733.38, "last_price": 1733.38, "low_price": 1705.97, "month": "11", "start_price": 1716.84, "total_price": 45319363, "volume": 35839, "volume_price": 518383, "year": "2021", "dividend_ratio": 0.54, "pbr": 2.66, "per": 26.99}, {"date": "20211112", "market": "KOSDAQ", "name": "반도체", "compare": 58.53, "fluc_ratio": 3.38, "high_price": 1793.63, "last_price": 1791.47, "low_price": 1734.17, "month": "11", "start_price": 1736.66, "total_price": 46834438, "volume": 51800, "volume_price": 782276, "year": "2021", "dividend_ratio": 0.53, "pbr": 2.75, "per": 27.9}, {"date": "20211115", "market": "KOSDAQ", "name": "반도체", "compare": 58.75, "fluc_ratio": 3.28, "high_price": 1851.59, "last_price": 1849.31, "low_price": 1810.94, "month": "11", "start_price": 1810.94, "total_price": 48375397, "volume": 90034, "volume_price": 1245371, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.84, "per": 28.83}, {"date": "20211116", "market": "KOSDAQ", "name": "반도체", "compare": -1.47, "fluc_ratio": -0.08, "high_price": 1865.52, "last_price": 1848.75, "low_price": 1834.91, "month": "11", "start_price": 1846.58, "total_price": 48366930, "volume": 64533, "volume_price": 935718, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.84, "per": 28.81}, {"date": "20211117", "market": "KOSDAQ", "name": "반도체", "compare": -1.2, "fluc_ratio": -0.06, "high_price": 1858.34, "last_price": 1847.55, "low_price": 1842.5, "month": "11", "start_price": 1854.49, "total_price": 48342773, "volume": 61900, "volume_price": 929785, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.84, "per": 28.81}, {"date": "20211118", "market": "KOSDAQ", "name": "반도체", "compare": 1.4, "fluc_ratio": 0.08, "high_price": 1856.05, "last_price": 1849.51, "low_price": 1827.69, "month": "11", "start_price": 1851.69, "total_price": 48391544, "volume": 46138, "volume_price": 720609, "year": "2021", "dividend_ratio": 0.51, "pbr": 2.84, "per": 28.85}, {"date": "20211119", "market": "KOSDAQ", "name": "반도체", "compare": 63.57, "fluc_ratio": 3.43, "high_price": 1914.91, "last_price": 1914.42, "low_price": 1855.88, "month": "11", "start_price": 1855.88, "total_price": 50089410, "volume": 106066, "volume_price": 1304013, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.94, "per": 29.86}, {"date": "20211122", "market": "KOSDAQ", "name": "반도체", "compare": 51.79, "fluc_ratio": 2.7, "high_price": 1985.21, "last_price": 1966.99, "low_price": 1941.4, "month": "11", "start_price": 1941.4, "total_price": 51467849, "volume": 209162, "volume_price": 2183773, "year": "2021", "dividend_ratio": 0.48, "pbr": 3.02, "per": 30.68}, {"date": "20211123", "market": "KOSDAQ", "name": "반도체", "compare": -36.12, "fluc_ratio": -1.84, "high_price": 1963.31, "last_price": 1930.87, "low_price": 1925.76, "month": "11", "start_price": 1963.31, "total_price": 50521927, "volume": 97406, "volume_price": 1174989, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.97, "per": 30.11}, {"date": "20211124", "market": "KOSDAQ", "name": "반도체", "compare": -10.2, "fluc_ratio": -0.53, "high_price": 1949.37, "last_price": 1920.67, "low_price": 1884.83, "month": "11", "start_price": 1933.82, "total_price": 50261040, "volume": 96426, "volume_price": 1119310, "year": "2021", "dividend_ratio": 0.49, "pbr": 2.95, "per": 29.93}, {"date": "20211125", "market": "KOSDAQ", "name": "반도체", "compare": -30.98, "fluc_ratio": -1.61, "high_price": 1919.8, "last_price": 1888.28, "low_price": 1886.5, "month": "11", "start_price": 1916.15, "total_price": 49416711, "volume": 64685, "volume_price": 744334, "year": "2021", "dividend_ratio": 0.5, "pbr": 2.9, "per": 29.44}, {"date": "20211126", "market": "KOSDAQ", "name": "반도체", "compare": -42.51, "fluc_ratio": -2.25, "high_price": 1901.33, "last_price": 1845.44, "low_price": 1834.22, "month": "11", "start_price": 1886.4, "total_price": 48300754, "volume": 56232, "volume_price": 668492, "year": "2021"}, {"date": "20211129", "market": "KOSDAQ", "name": "반도체", "compare": -31.96, "fluc_ratio": -1.73, "high_price": 1840.03, "last_price": 1817.78, "low_price": 1788.71, "month": "11", "start_price": 1802.07, "total_price": 47595253, "volume": 52079, "volume_price": 576368, "year": "2021", "dividend_ratio": 0.52, "pbr": 2.79, "per": 28.36, "forward_per": "-"}, {"date": "20211130", "market": "KOSDAQ", "name": "반도체", "compare": -40.38, "fluc_ratio": -2.22, "high_price": 1858.98, "last_price": 1777.4, "low_price": 1769.17, "month": "11", "start_price": 1845.5, "total_price": 46541335, "volume": 62934, "volume_price": 726764, "year": "2021", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.73, "per": 27.73}, {"date": "20211201", "market": "KOSDAQ", "name": "반도체", "compare": 53.3, "fluc_ratio": 3, "high_price": 1833.77, "last_price": 1830.7, "low_price": 1749.88, "month": "12", "start_price": 1786.15, "total_price": 47959719, "volume": 66429, "volume_price": 801584, "year": "2021", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.81, "per": 28.58}, {"date": "20211202", "market": "KOSDAQ", "name": "반도체", "compare": 56.32, "fluc_ratio": 3.08, "high_price": 1894.95, "last_price": 1887.5, "low_price": 1808.42, "month": "12", "start_price": 1811.28, "total_price": 49440075, "volume": 85804, "volume_price": 1213962, "year": "2021", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.9, "per": 29.49}, {"date": "20211203", "market": "KOSDAQ", "name": "반도체", "compare": 11.96, "fluc_ratio": 0.63, "high_price": 1904.52, "last_price": 1901.05, "low_price": 1870.52, "month": "12", "start_price": 1891.98, "total_price": 49797896, "volume": 49137, "volume_price": 694598, "year": "2021", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.92, "per": 29.68}, {"date": "20211206", "market": "KOSDAQ", "name": "반도체", "compare": 27.88, "fluc_ratio": 1.47, "high_price": 1933.57, "last_price": 1929.64, "low_price": 1886.08, "month": "12", "start_price": 1889.09, "total_price": 50578519, "volume": 78300, "volume_price": 1191117, "year": "2021", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.97, "per": 30.12}, {"date": "20211207", "market": "KOSDAQ", "name": "반도체", "compare": 16.18, "fluc_ratio": 0.84, "high_price": 1947.93, "last_price": 1945.82, "low_price": 1924.83, "month": "12", "start_price": 1940.52, "total_price": 50979388, "volume": 70623, "volume_price": 1192616, "year": "2021", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.99, "per": 30.38}, {"date": "20211208", "market": "KOSDAQ", "name": "반도체", "compare": -21.08, "fluc_ratio": -1.08, "high_price": 1979.01, "last_price": 1924.74, "low_price": 1919.82, "month": "12", "start_price": 1975.1, "total_price": 50436114, "volume": 98381, "volume_price": 1444971, "year": "2021", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.96, "per": 30.04}, {"date": "20211209", "market": "KOSDAQ", "name": "반도체", "compare": -0.67, "fluc_ratio": -0.03, "high_price": 1934.84, "last_price": 1923.72, "low_price": 1913.37, "month": "12", "start_price": 1921.55, "total_price": 50409085, "volume": 45605, "volume_price": 621781, "year": "2021", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.96, "per": 30.1}, {"date": "20211210", "market": "KOSDAQ", "name": "반도체", "compare": -28.11, "fluc_ratio": -1.46, "high_price": 1913.21, "last_price": 1899.7, "low_price": 1889.58, "month": "12", "start_price": 1911.93, "total_price": 49788577, "volume": 47217, "volume_price": 679594, "year": "2021", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.92, "per": 29.61}, {"date": "20211213", "market": "KOSDAQ", "name": "반도체", "compare": 15.3, "fluc_ratio": 0.81, "high_price": 1926.19, "last_price": 1911.69, "low_price": 1904.36, "month": "12", "start_price": 1904.36, "total_price": 50102701, "volume": 51535, "volume_price": 834435, "year": "2021", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.78, "per": 25.03}, {"date": "20211214", "market": "KOSDAQ", "name": "반도체", "compare": -10.88, "fluc_ratio": -0.57, "high_price": 1905.12, "last_price": 1900.49, "low_price": 1884.72, "month": "12", "start_price": 1900.09, "total_price": 49813318, "volume": 36209, "volume_price": 529735, "year": "2021", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.76, "per": 24.87}, {"date": "20211215", "market": "KOSDAQ", "name": "반도체", "compare": -1.62, "fluc_ratio": -0.09, "high_price": 1903.96, "last_price": 1898.03, "low_price": 1883.97, "month": "12", "start_price": 1894.19, "total_price": 49756139, "volume": 39104, "volume_price": 569247, "year": "2021", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.76, "per": 24.89}, {"date": "20211216", "market": "KOSDAQ", "name": "반도체", "compare": 21.14, "fluc_ratio": 1.11, "high_price": 1936.67, "last_price": 1919.88, "low_price": 1915.9, "month": "12", "start_price": 1923.89, "total_price": 50200775, "volume": 85791, "volume_price": 990790, "year": "2021", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.8, "per": 25.19}, {"date": "20211217", "market": "KOSDAQ", "name": "반도체", "compare": -18.32, "fluc_ratio": -0.95, "high_price": 1911.65, "last_price": 1903.24, "low_price": 1886.42, "month": "12", "start_price": 1901.36, "total_price": 49793964, "volume": 48257, "volume_price": 575547, "year": "2021"}, {"date": "20211220", "market": "KOSDAQ", "name": "반도체", "compare": -17.48, "fluc_ratio": -0.92, "high_price": 1921.48, "last_price": 1887.87, "low_price": 1887.87, "month": "12", "start_price": 1905.69, "total_price": 49399264, "volume": 61336, "volume_price": 1074792, "year": "2021", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.75, "per": 24.75}, {"date": "20211221", "market": "KOSDAQ", "name": "반도체", "compare": 58.79, "fluc_ratio": 3.11, "high_price": 1946.94, "last_price": 1946.66, "low_price": 1888.06, "month": "12", "start_price": 1904.49, "total_price": 50940063, "volume": 93507, "volume_price": 1543023, "year": "2021"}, {"date": "20211223", "market": "KOSDAQ", "name": "반도체", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.91, "per": 26.25}, {"date": "20211224", "market": "KOSDAQ", "name": "반도체", "compare": -0.28, "fluc_ratio": -0.01, "high_price": 2014.01, "last_price": 1999.59, "low_price": 1992.73, "month": "12", "start_price": 2013.35, "total_price": 52338121, "volume": 81422, "volume_price": 1137622, "year": "2021", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.91, "per": 26.25}, {"date": "20211227", "market": "KOSDAQ", "name": "반도체", "compare": 0.72, "fluc_ratio": 0.04, "high_price": 2007.7, "last_price": 2000.31, "low_price": 1992.7, "month": "12", "start_price": 1999.94, "total_price": 48122210.0, "volume": 66320.0, "volume_price": 787803.0, "year": "2021", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.77, "per": 26.83}, {"date": "20211228", "market": "KOSDAQ", "name": "반도체", "compare": 26.36, "fluc_ratio": 1.32, "high_price": 2026.67, "last_price": 2026.67, "low_price": 2010.02, "month": "12", "start_price": 2011.98, "total_price": 48770700.0, "volume": 84831.0, "volume_price": 1209162.0, "year": "2021", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.8, "per": 27.2}, {"date": "20211229", "market": "KOSDAQ", "name": "반도체", "compare": -9.05, "fluc_ratio": -0.45, "high_price": 2036.22, "last_price": 2017.62, "low_price": 2001.35, "month": "12", "start_price": 2023.15, "total_price": 48709477.0, "volume": 77962.0, "volume_price": 1316927.0, "year": "2021", "dividend_ratio": 0.43, "forward_per": "-", "pbr": 2.79, "per": 27.07}, {"date": "20211230", "market": "KOSDAQ", "name": "반도체", "compare": 46.55, "fluc_ratio": 2.31, "high_price": 2068.93, "last_price": 2064.17, "low_price": 2018.88, "month": "12", "start_price": 2019.71, "total_price": 49822143.0, "volume": 73551.0, "volume_price": 1466892.0, "year": "2021", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.86, "per": 27.69}, {"date": "20220103", "market": "KOSDAQ", "name": "반도체", "compare": 10.09, "fluc_ratio": 0.49, "high_price": 2074.85, "last_price": 2073.4, "low_price": 2055.94, "month": "01", "start_price": 2070.96, "total_price": 50060636.0, "volume": 70259.0, "volume_price": 1167307.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.87, "per": 27.84}, {"date": "20220104", "market": "KOSDAQ", "name": "반도체", "compare": -22.52, "fluc_ratio": -1.09, "high_price": 2081.26, "last_price": 2051.65, "low_price": 2038.4, "month": "01", "start_price": 2081.26, "total_price": 49696251.0, "volume": 74255.0, "volume_price": 1088192.0, "year": "2022", "dividend_ratio": 0.42, "forward_per": "-", "pbr": 2.84, "per": 27.55}, {"date": "20220105", "market": "KOSDAQ", "name": "반도체", "compare": -66.53, "fluc_ratio": -3.24, "high_price": 2041.7, "last_price": 1985.91, "low_price": 1975.99, "month": "01", "start_price": 2041.7, "total_price": 48107801.0, "volume": 72160.0, "volume_price": 1016168.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.75, "per": 26.63}, {"date": "20220106", "market": "KOSDAQ", "name": "반도체", "compare": -49.63, "fluc_ratio": -2.5, "high_price": 1974.53, "last_price": 1935.17, "low_price": 1933.4, "month": "01", "start_price": 1953.35, "total_price": 46884542.0, "volume": 73709.0, "volume_price": 926235.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.68, "per": 25.96}, {"date": "20220107", "market": "KOSDAQ", "name": "반도체", "compare": 36.09, "fluc_ratio": 1.86, "high_price": 1975.47, "last_price": 1971.37, "low_price": 1950.88, "month": "01", "start_price": 1952.4, "total_price": 47778034.0, "volume": 68233.0, "volume_price": 739930.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.73, "per": 26.48}, {"date": "20220110", "market": "KOSDAQ", "name": "반도체", "compare": -49.07, "fluc_ratio": -2.49, "high_price": 1962.8, "last_price": 1924.7, "low_price": 1916.77, "month": "01", "start_price": 1962.8, "total_price": 46649270.0, "volume": 74685.0, "volume_price": 1086553.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.66, "per": 25.82}, {"date": "20220111", "market": "KOSDAQ", "name": "반도체", "compare": -6.18, "fluc_ratio": -0.32, "high_price": 1940.79, "last_price": 1918.52, "low_price": 1902.18, "month": "01", "start_price": 1934.22, "total_price": 46498162.0, "volume": 75087.0, "volume_price": 1198953.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.65, "per": 25.71}, {"date": "20220112", "market": "KOSDAQ", "name": "반도체", "compare": 39.16, "fluc_ratio": 2.04, "high_price": 1955.31, "last_price": 1955.31, "low_price": 1932.37, "month": "01", "start_price": 1939.34, "total_price": 47389030.0, "volume": 54067.0, "volume_price": 760979.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.71, "per": 26.24}, {"date": "20220113", "market": "KOSDAQ", "name": "반도체", "compare": 2.71, "fluc_ratio": 0.14, "high_price": 1970.88, "last_price": 1958.02, "low_price": 1948.98, "month": "01", "start_price": 1960.32, "total_price": 47452063.0, "volume": 59311.0, "volume_price": 759577.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.71, "per": 26.25}, {"date": "20220114", "market": "KOSDAQ", "name": "반도체", "compare": 13.71, "fluc_ratio": 0.7, "high_price": 1973.8, "last_price": 1970.31, "low_price": 1932.7, "month": "01", "start_price": 1934.44, "total_price": 47759162.0, "volume": 103917.0, "volume_price": 967896.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.73, "per": 26.44}, {"date": "20220117", "market": "KOSDAQ", "name": "반도체", "compare": -6.21, "fluc_ratio": -0.32, "high_price": 1981.92, "last_price": 1964.1, "low_price": 1954.58, "month": "01", "start_price": 1981.52, "total_price": 47610198.0, "volume": 235969.0, "volume_price": 1073434.0, "year": "2022", "dividend_ratio": 0.44, "forward_per": "-", "pbr": 2.72, "per": 26.36}, {"date": "20220118", "market": "KOSDAQ", "name": "반도체", "compare": -15.91, "fluc_ratio": -0.81, "high_price": 1991.13, "last_price": 1948.19, "low_price": 1941.42, "month": "01", "start_price": 1971.21, "total_price": 47224191.0, "volume": 113704.0, "volume_price": 861814.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.7, "per": 26.16}, {"date": "20220119", "market": "KOSDAQ", "name": "반도체", "compare": -38.31, "fluc_ratio": -1.97, "high_price": 1939.09, "last_price": 1911.28, "low_price": 1898.74, "month": "01", "start_price": 1926.02, "total_price": 46331210.0, "volume": 86150.0, "volume_price": 697668.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.65, "per": 25.65}, {"date": "20220120", "market": "KOSDAQ", "name": "반도체", "compare": 37.32, "fluc_ratio": 1.95, "high_price": 1948.74, "last_price": 1948.6, "low_price": 1905.44, "month": "01", "start_price": 1909.86, "total_price": 47234874.0, "volume": 85664.0, "volume_price": 728178.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.71, "per": 26.23}, {"date": "20220121", "market": "KOSDAQ", "name": "반도체", "compare": -71.25, "fluc_ratio": -3.65, "high_price": 1927.94, "last_price": 1882.9, "low_price": 1867.94, "month": "01", "start_price": 1925.24, "total_price": 45647856.0, "volume": 56875.0, "volume_price": 763252.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.6, "per": 25.25}, {"date": "20220124", "market": "KOSDAQ", "name": "반도체", "compare": -15.09, "fluc_ratio": -0.8, "high_price": 1880.89, "last_price": 1866.99, "low_price": 1849.76, "month": "01", "start_price": 1869.49, "total_price": 45267325.0, "volume": 50567.0, "volume_price": 604621.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.58, "per": 25.04}, {"date": "20220125", "market": "KOSDAQ", "name": "반도체", "compare": -20.42, "fluc_ratio": -1.09, "high_price": 1885.94, "last_price": 1845.47, "low_price": 1823.59, "month": "01", "start_price": 1881.63, "total_price": 44752719.0, "volume": 68778.0, "volume_price": 740167.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.56, "per": 24.78}, {"date": "20220126", "market": "KOSDAQ", "name": "반도체", "compare": -34.97, "fluc_ratio": -1.89, "high_price": 1855.17, "last_price": 1811.5, "low_price": 1809.26, "month": "01", "start_price": 1851.9, "total_price": 43932704.0, "volume": 50446.0, "volume_price": 621531.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.51, "per": 24.3}, {"date": "20220127", "market": "KOSDAQ", "name": "반도체", "compare": -42.71, "fluc_ratio": -2.36, "high_price": 1828.67, "last_price": 1768.57, "low_price": 1757.31, "month": "01", "start_price": 1819.92, "total_price": 42906094.0, "volume": 58804.0, "volume_price": 686142.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.45, "per": 23.72}, {"date": "20220128", "market": "KOSDAQ", "name": "반도체", "compare": 65.24, "fluc_ratio": 3.69, "high_price": 1834.64, "last_price": 1833.81, "low_price": 1740.58, "month": "01", "start_price": 1775.2, "total_price": 44499404.0, "volume": 54343.0, "volume_price": 708105.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.54, "per": 24.63}, {"date": "20220203", "market": "KOSDAQ", "name": "반도체", "compare": -6.5, "fluc_ratio": -0.35, "high_price": 1874.23, "last_price": 1829.46, "low_price": 1828.64, "month": "02", "start_price": 1872.09, "total_price": 44394887.0, "volume": 38246.0, "volume_price": 549747.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.53, "per": 24.54}, {"date": "20220204", "market": "KOSDAQ", "name": "반도체", "compare": 20.61, "fluc_ratio": 1.13, "high_price": 1855.66, "last_price": 1849.64, "low_price": 1822.43, "month": "02", "start_price": 1826.04, "total_price": 44912393.0, "volume": 35522.0, "volume_price": 545833.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.56, "per": 24.86}, {"date": "20220207", "market": "KOSDAQ", "name": "반도체", "compare": -34.55, "fluc_ratio": -1.87, "high_price": 1857.32, "last_price": 1816.93, "low_price": 1805.17, "month": "02", "start_price": 1857.32, "total_price": 44119497.0, "volume": 35386.0, "volume_price": 512121.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.52, "per": 24.39}, {"date": "20220208", "market": "KOSDAQ", "name": "반도체", "compare": -38.02, "fluc_ratio": -2.09, "high_price": 1825.12, "last_price": 1778.91, "low_price": 1765.23, "month": "02", "start_price": 1818.11, "total_price": 43218250.0, "volume": 40756.0, "volume_price": 557329.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.46, "per": 23.88}, {"date": "20220209", "market": "KOSDAQ", "name": "반도체", "compare": 33.77, "fluc_ratio": 1.9, "high_price": 1813.1, "last_price": 1812.68, "low_price": 1792.98, "month": "02", "start_price": 1797.6, "total_price": 44016406.0, "volume": 35657.0, "volume_price": 403615.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.51, "per": 24.35}, {"date": "20220210", "market": "KOSDAQ", "name": "반도체", "compare": -2.61, "fluc_ratio": -0.14, "high_price": 1833.68, "last_price": 1811.52, "low_price": 1803.12, "month": "02", "start_price": 1833.63, "total_price": 43988230.0, "volume": 40040.0, "volume_price": 504017.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.51, "per": 24.32}, {"date": "20220211", "market": "KOSDAQ", "name": "반도체", "compare": -40.06, "fluc_ratio": -2.21, "high_price": 1799.21, "last_price": 1771.46, "low_price": 1768.79, "month": "02", "start_price": 1787.21, "total_price": 43017299.0, "volume": 30305.0, "volume_price": 407000.0, "year": "2022"}, {"date": "20220214", "market": "KOSDAQ", "name": "반도체", "compare": -58.3, "fluc_ratio": -3.3, "high_price": 1742.06, "last_price": 1710.36, "low_price": 1703.48, "month": "02", "start_price": 1737.51, "total_price": 41536374.0, "volume": 48512.0, "volume_price": 540618.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.37, "per": 22.95}, {"date": "20220215", "market": "KOSDAQ", "name": "반도체", "compare": -13.02, "fluc_ratio": -0.76, "high_price": 1732.31, "last_price": 1697.34, "low_price": 1689.18, "month": "02", "start_price": 1717.7, "total_price": 41220681.0, "volume": 38143.0, "volume_price": 385556.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.35, "per": 22.75}, {"date": "20220216", "market": "KOSDAQ", "name": "반도체", "compare": 72.54, "fluc_ratio": 4.28, "high_price": 1768.0, "last_price": 1767.78, "low_price": 1736.01, "month": "02", "start_price": 1739.12, "total_price": 42929197.0, "volume": 30537.0, "volume_price": 396615.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.45, "per": 23.75}, {"date": "20220217", "market": "KOSDAQ", "name": "반도체", "compare": -9.17, "fluc_ratio": -0.52, "high_price": 1793.86, "last_price": 1760.2, "low_price": 1733.63, "month": "02", "start_price": 1768.92, "total_price": 42745354.0, "volume": 56465.0, "volume_price": 601554.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.43, "per": 23.61}, {"date": "20220218", "market": "KOSDAQ", "name": "반도체", "compare": 12.1, "fluc_ratio": 0.69, "high_price": 1771.83, "last_price": 1771.14, "low_price": 1729.71, "month": "02", "start_price": 1732.19, "total_price": 43011433.0, "volume": 26794.0, "volume_price": 352465.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.45, "per": 23.77}, {"date": "20220221", "market": "KOSDAQ", "name": "반도체", "compare": -9.77, "fluc_ratio": -0.55, "high_price": 1761.37, "last_price": 1761.37, "low_price": 1730.34, "month": "02", "start_price": 1745.5, "total_price": 42774619.0, "volume": 29143.0, "volume_price": 293499.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.44, "per": 23.63}, {"date": "20220222", "market": "KOSDAQ", "name": "반도체", "compare": -26.63, "fluc_ratio": -1.51, "high_price": 1751.82, "last_price": 1734.17, "low_price": 1727.02, "month": "02", "start_price": 1728.89, "total_price": 42124982.0, "volume": 43313.0, "volume_price": 498835.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.4, "per": 23.27}, {"date": "20220223", "market": "KOSDAQ", "name": "반도체", "compare": 20.05, "fluc_ratio": 1.16, "high_price": 1754.22, "last_price": 1754.22, "low_price": 1725.75, "month": "02", "start_price": 1746.41, "total_price": 42603046.0, "volume": 52514.0, "volume_price": 439097.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.43, "per": 23.54}, {"date": "20220224", "market": "KOSDAQ", "name": "반도체", "compare": -55.78, "fluc_ratio": -3.18, "high_price": 1742.02, "last_price": 1698.04, "low_price": 1696.24, "month": "02", "start_price": 1735.79, "total_price": 41241261.0, "volume": 47530.0, "volume_price": 595692.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.35, "per": 22.78}, {"date": "20220225", "market": "KOSDAQ", "name": "반도체", "compare": 44.63, "fluc_ratio": 2.63, "high_price": 1742.72, "last_price": 1742.67, "low_price": 1723.38, "month": "02", "start_price": 1733.75, "total_price": 42341202.0, "volume": 45146.0, "volume_price": 651324.0, "year": "2022"}, {"date": "20220228", "market": "KOSDAQ", "name": "반도체", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.42, "per": 23.48}, {"date": "20220302", "market": "KOSDAQ", "name": "반도체", "compare": 21.87, "fluc_ratio": 1.25, "high_price": 1775.57, "last_price": 1771.02, "low_price": 1737.55, "month": "03", "start_price": 1745.98, "total_price": 43028667.0, "volume": 27517.0, "volume_price": 405867.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.45, "per": 23.78}, {"date": "20220303", "market": "KOSDAQ", "name": "반도체", "compare": 36.71, "fluc_ratio": 2.07, "high_price": 1808.86, "last_price": 1807.73, "low_price": 1787.58, "month": "03", "start_price": 1787.58, "total_price": 44198101.0, "volume": 37794.0, "volume_price": 669317.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.5, "per": 24.27}, {"date": "20220304", "market": "KOSDAQ", "name": "반도체", "compare": -24.6, "fluc_ratio": -1.36, "high_price": 1798.57, "last_price": 1783.13, "low_price": 1774.83, "month": "03", "start_price": 1796.79, "total_price": 43598449.0, "volume": 28824.0, "volume_price": 375798.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.48, "per": 24.05}, {"date": "20220307", "market": "KOSDAQ", "name": "반도체", "compare": -46.68, "fluc_ratio": -2.62, "high_price": 1754.72, "last_price": 1735.81, "low_price": 1726.2, "month": "03", "start_price": 1754.72, "total_price": 42443884.0, "volume": 23348.0, "volume_price": 345630.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.41, "per": 23.38}, {"date": "20220308", "market": "KOSDAQ", "name": "반도체", "compare": -28.39, "fluc_ratio": -1.64, "high_price": 1727.22, "last_price": 1704.46, "low_price": 1696.9, "month": "03", "start_price": 1706.2, "total_price": 41684194.0, "volume": 30885.0, "volume_price": 397358.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.37, "per": 22.99}, {"date": "20220310", "market": "KOSDAQ", "name": "반도체", "compare": 33.06, "fluc_ratio": 1.94, "high_price": 1757.24, "last_price": 1737.52, "low_price": 1732.2, "month": "03", "start_price": 1737.57, "total_price": 42487362.0, "volume": 29642.0, "volume_price": 375580.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.43, "per": 23.5}, {"date": "20220311", "market": "KOSDAQ", "name": "반도체", "compare": -12.8, "fluc_ratio": -0.73, "high_price": 1744.77, "last_price": 1728.85, "low_price": 1719.92, "month": "03", "start_price": 1739.24, "total_price": 42275842.0, "volume": 24345.0, "volume_price": 301375.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.41, "per": 23.32}, {"date": "20220314", "market": "KOSDAQ", "name": "반도체", "compare": -44.92, "fluc_ratio": -2.6, "high_price": 1723.3, "last_price": 1683.95, "low_price": 1673.57, "month": "03", "start_price": 1723.3, "total_price": 41186414.0, "volume": 40809.0, "volume_price": 371292.0, "year": "2022", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.34, "per": 22.71}, {"date": "20220315", "market": "KOSDAQ", "name": "반도체", "compare": -8.63, "fluc_ratio": -0.51, "high_price": 1684.17, "last_price": 1674.76, "low_price": 1666.14, "month": "03", "start_price": 1676.97, "total_price": 40956289.0, "volume": 60028.0, "volume_price": 366204.0, "year": "2022", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.33, "per": 22.57}, {"date": "20220316", "market": "KOSDAQ", "name": "반도체", "compare": 47.79, "fluc_ratio": 2.86, "high_price": 1721.09, "last_price": 1721.09, "low_price": 1694.66, "month": "03", "start_price": 1704.55, "total_price": 42102847.0, "volume": 71602.0, "volume_price": 476525.0, "year": "2022", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.4, "per": 23.24}, {"date": "20220317", "market": "KOSDAQ", "name": "반도체", "compare": 48.34, "fluc_ratio": 2.81, "high_price": 1775.73, "last_price": 1770.61, "low_price": 1752.76, "month": "03", "start_price": 1752.76, "total_price": 43294438.0, "volume": 147256.0, "volume_price": 755189.0, "year": "2022", "dividend_ratio": 0.49, "forward_per": "-", "pbr": 2.46, "per": 23.87}, {"date": "20220318", "market": "KOSDAQ", "name": "반도체", "compare": 31.03, "fluc_ratio": 1.75, "high_price": 1800.72, "last_price": 1800.47, "low_price": 1765.04, "month": "03", "start_price": 1770.85, "total_price": 44022961.0, "volume": 65762.0, "volume_price": 610664.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.51, "per": 24.38}, {"date": "20220321", "market": "KOSDAQ", "name": "반도체", "compare": 4.1, "fluc_ratio": 0.23, "high_price": 1818.53, "last_price": 1805.4, "low_price": 1802.06, "month": "03", "start_price": 1808.47, "total_price": 44143278.0, "volume": 45353.0, "volume_price": 456702.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.51, "per": 24.42}, {"date": "20220322", "market": "KOSDAQ", "name": "반도체", "compare": 19.73, "fluc_ratio": 1.09, "high_price": 1823.97, "last_price": 1823.6, "low_price": 1799.12, "month": "03", "start_price": 1803.72, "total_price": 44589935.0, "volume": 51661.0, "volume_price": 453560.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.53, "per": 25.16}, {"date": "20220323", "market": "KOSDAQ", "name": "반도체", "compare": 5.79, "fluc_ratio": 0.32, "high_price": 1839.09, "last_price": 1829.39, "low_price": 1821.13, "month": "03", "start_price": 1833.64, "total_price": 44731382.0, "volume": 42464.0, "volume_price": 499591.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.54, "per": 25.27}, {"date": "20220324", "market": "KOSDAQ", "name": "반도체", "compare": 13.61, "fluc_ratio": 0.74, "high_price": 1843.49, "last_price": 1843.0, "low_price": 1812.91, "month": "03", "start_price": 1817.64, "total_price": 45063839.0, "volume": 34596.0, "volume_price": 367332.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.56, "per": 25.45}, {"date": "20220325", "market": "KOSDAQ", "name": "반도체", "compare": 16.8, "fluc_ratio": 0.91, "high_price": 1865.56, "last_price": 1859.27, "low_price": 1852.22, "month": "03", "start_price": 1861.2, "total_price": 45460846.0, "volume": 44461.0, "volume_price": 648295.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.58, "per": 25.65}, {"date": "20220328", "market": "KOSDAQ", "name": "반도체", "compare": 4.66, "fluc_ratio": 0.25, "high_price": 1869.79, "last_price": 1861.75, "low_price": 1849.94, "month": "03", "start_price": 1854.09, "total_price": 45521462.0, "volume": 50234.0, "volume_price": 521051.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.58, "per": 25.69}, {"date": "20220329", "market": "KOSDAQ", "name": "반도체", "compare": 11.17, "fluc_ratio": 0.6, "high_price": 1871.05, "last_price": 1870.81, "low_price": 1859.12, "month": "03", "start_price": 1867.84, "total_price": 45742540.0, "volume": 51890.0, "volume_price": 473779.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.6, "per": 25.85}, {"date": "20220330", "market": "KOSDAQ", "name": "반도체", "compare": -0.18, "fluc_ratio": -0.01, "high_price": 1900.94, "last_price": 1871.11, "low_price": 1865.5, "month": "03", "start_price": 1891.0, "total_price": 45750040.0, "volume": 120118.0, "volume_price": 849254.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.6, "per": 25.84}, {"date": "20220331", "market": "KOSDAQ", "name": "반도체", "compare": 2.73, "fluc_ratio": 0.15, "high_price": 1873.96, "last_price": 1873.73, "low_price": 1858.08, "month": "03", "start_price": 1860.59, "total_price": 45813829.0, "volume": 52304.0, "volume_price": 404348.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.61, "per": 25.7}, {"date": "20220401", "market": "KOSDAQ", "name": "반도체", "compare": -28.7, "fluc_ratio": -1.53, "high_price": 1861.14, "last_price": 1845.73, "low_price": 1842.93, "month": "04", "start_price": 1861.14, "total_price": 45130730.0, "volume": 44449.0, "volume_price": 390926.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.56, "per": 25.27}, {"date": "20220404", "market": "KOSDAQ", "name": "반도체", "compare": 5.93, "fluc_ratio": 0.32, "high_price": 1849.41, "last_price": 1849.41, "low_price": 1825.5, "month": "04", "start_price": 1836.46, "total_price": 45220370.0, "volume": 42681.0, "volume_price": 402284.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.57, "per": 25.36}, {"date": "20220405", "market": "KOSDAQ", "name": "반도체", "compare": 11.27, "fluc_ratio": 0.61, "high_price": 1872.23, "last_price": 1861.06, "low_price": 1851.87, "month": "04", "start_price": 1856.92, "total_price": 45549159.0, "volume": 107445.0, "volume_price": 458160.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.59, "per": 25.5}, {"date": "20220406", "market": "KOSDAQ", "name": "반도체", "compare": -37.96, "fluc_ratio": -2.04, "high_price": 1844.01, "last_price": 1822.1, "low_price": 1819.45, "month": "04", "start_price": 1838.53, "total_price": 44597406.0, "volume": 220824.0, "volume_price": 562161.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.53, "per": 24.96}, {"date": "20220407", "market": "KOSDAQ", "name": "반도체", "compare": -2.12, "fluc_ratio": -0.12, "high_price": 1819.94, "last_price": 1819.94, "low_price": 1797.79, "month": "04", "start_price": 1806.2, "total_price": 44544812.0, "volume": 138483.0, "volume_price": 471284.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.53, "per": 24.92}, {"date": "20220408", "market": "KOSDAQ", "name": "반도체", "compare": 14.87, "fluc_ratio": 0.82, "high_price": 1834.37, "last_price": 1834.37, "low_price": 1808.62, "month": "04", "start_price": 1826.34, "total_price": 44894908.0, "volume": 59185.0, "volume_price": 474356.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.55, "per": 25.13}, {"date": "20220411", "market": "KOSDAQ", "name": "반도체", "compare": -17.28, "fluc_ratio": -0.94, "high_price": 1837.38, "last_price": 1817.09, "low_price": 1807.27, "month": "04", "start_price": 1825.07, "total_price": 44487682.0, "volume": 79689.0, "volume_price": 412580.0, "year": "2022", "dividend_ratio": 0.48, "forward_per": "-", "pbr": 2.52, "per": 24.85}, {"date": "20220412", "market": "KOSDAQ", "name": "반도체", "compare": 3.56, "fluc_ratio": 0.2, "high_price": 1819.87, "last_price": 1816.95, "low_price": 1792.75, "month": "04", "start_price": 1800.52, "total_price": 44484172, "volume": 85335, "volume_price": 453202, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.53, "per": 24.91}, {"date": "20220413", "market": "KOSDAQ", "name": "반도체", "compare": 27.78, "fluc_ratio": 1.53, "high_price": 1844.73, "last_price": 1844.73, "low_price": 1812.9, "month": "04", "start_price": 1821.07, "total_price": 45164796, "volume": 116448, "volume_price": 591939, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.56, "per": 25.29}, {"date": "20220414", "market": "KOSDAQ", "name": "반도체", "compare": -2.43, "fluc_ratio": -0.13, "high_price": 1848.06, "last_price": 1842.3, "low_price": 1830.73, "month": "04", "start_price": 1847.41, "total_price": 45105440, "volume": 48525, "volume_price": 364406, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.56, "per": 25.26}, {"date": "20220415", "market": "KOSDAQ", "name": "반도체", "compare": -15.15, "fluc_ratio": -0.82, "high_price": 1828.06, "last_price": 1827.15, "low_price": 1810.29, "month": "04", "start_price": 1823.6, "total_price": 44742499, "volume": 39695, "volume_price": 384723, "year": "2022"}, {"date": "20220418", "market": "KOSDAQ", "name": "반도체", "compare": 8.63, "fluc_ratio": 0.47, "high_price": 1838.57, "last_price": 1834.93, "low_price": 1814.29, "month": "04", "start_price": 1814.59, "total_price": 44932621, "volume": 50617, "volume_price": 430600, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.55, "per": 25.17}, {"date": "20220419", "market": "KOSDAQ", "name": "반도체", "compare": 50.32, "fluc_ratio": 2.74, "high_price": 1885.39, "last_price": 1885.25, "low_price": 1844.5, "month": "04", "start_price": 1844.5, "total_price": 46016448, "volume": 48169, "volume_price": 583123, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.62, "per": 25.86}, {"date": "20220420", "market": "KOSDAQ", "name": "반도체", "compare": 0.07, "fluc_ratio": 0.0, "high_price": 1893.61, "last_price": 1885.32, "low_price": 1881.57, "month": "04", "start_price": 1885.67, "total_price": 46033734.0, "volume": 49007.0, "volume_price": 449864.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.62, "per": 25.87}, {"date": "20220421", "market": "KOSDAQ", "name": "반도체", "compare": 20.78, "fluc_ratio": 1.1, "high_price": 1909.9, "last_price": 1906.1, "low_price": 1884.02, "month": "04", "start_price": 1889.04, "total_price": 46609129.0, "volume": 96975.0, "volume_price": 498593.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.65, "per": 26.18}, {"date": "20220422", "market": "KOSDAQ", "name": "반도체", "compare": -9.09, "fluc_ratio": -0.48, "high_price": 1903.82, "last_price": 1896.14, "low_price": 1880.12, "month": "04", "start_price": 1888.33, "total_price": 46358689.0, "volume": 72527.0, "volume_price": 532082.0, "year": "2022", "dividend_ratio": 0.45, "forward_per": "-", "pbr": 2.64, "per": 26.06}, {"date": "20220425", "market": "KOSDAQ", "name": "반도체", "compare": -45.92, "fluc_ratio": -2.42, "high_price": 1878.67, "last_price": 1850.37, "low_price": 1848.59, "month": "04", "start_price": 1863.69, "total_price": 45242353.0, "volume": 56692.0, "volume_price": 444367.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.57, "per": 25.39}, {"date": "20220426", "market": "KOSDAQ", "name": "반도체", "compare": 16.54, "fluc_ratio": 0.89, "high_price": 1877.19, "last_price": 1865.18, "low_price": 1855.16, "month": "04", "start_price": 1866.76, "total_price": 45605699.0, "volume": 55937.0, "volume_price": 484934.0, "year": "2022", "dividend_ratio": 0.46, "forward_per": "-", "pbr": 2.6, "per": 25.65}, {"date": "20220427", "market": "KOSDAQ", "name": "반도체", "compare": -26.13, "fluc_ratio": -1.4, "high_price": 1845.27, "last_price": 1840.62, "low_price": 1819.63, "month": "04", "start_price": 1831.68, "total_price": 45002630.0, "volume": 68184.0, "volume_price": 633385.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.57, "per": 25.3}, {"date": "20220428", "market": "KOSDAQ", "name": "반도체", "compare": -21.37, "fluc_ratio": -1.16, "high_price": 1854.46, "last_price": 1820.03, "low_price": 1811.45, "month": "04", "start_price": 1851.17, "total_price": 44499062.0, "volume": 46658.0, "volume_price": 457421.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.54, "per": 25.0}, {"date": "20220429", "market": "KOSDAQ", "name": "반도체", "compare": 20.03, "fluc_ratio": 1.1, "high_price": 1840.28, "last_price": 1840.28, "low_price": 1823.03, "month": "04", "start_price": 1831.25, "total_price": 44994371.0, "volume": 97216.0, "volume_price": 402487.0, "year": "2022", "dividend_ratio": 0.47, "forward_per": "-", "pbr": 2.56, "per": 25.27}, {"date": "20220502", "market": "KOSDAQ", "name": "반도체", "compare": -13.51, "fluc_ratio": -0.73, "high_price": 1832.55, "last_price": 1826.77, "low_price": 1803.72, "month": "05", "start_price": 1812.34, "total_price": 44637912.0, "volume": 49373.0, "volume_price": 504778.0, "year": "2022", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 2.45, "per": 19.02}, {"date": "20220503", "market": "KOSDAQ", "name": "반도체", "compare": 35.01, "fluc_ratio": 1.91, "high_price": 1870.62, "last_price": 1863.45, "low_price": 1836.03, "month": "05", "start_price": 1841.11, "total_price": 45537085.0, "volume": 51901.0, "volume_price": 542080.0, "year": "2022", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 2.49, "per": 19.38}, {"date": "20220504", "market": "KOSDAQ", "name": "반도체", "compare": -17.62, "fluc_ratio": -0.95, "high_price": 1873.17, "last_price": 1845.36, "low_price": 1842.84, "month": "05", "start_price": 1872.15, "total_price": 45087952.0, "volume": 57879.0, "volume_price": 531328.0, "year": "2022", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 2.47, "per": 19.19}, {"date": "20220506", "market": "KOSDAQ", "name": "반도체", "compare": -28.48, "fluc_ratio": -1.54, "high_price": 1829.28, "last_price": 1816.16, "low_price": 1807.63, "month": "05", "start_price": 1822.15, "total_price": 44397495.0, "volume": 53446.0, "volume_price": 450673.0, "year": "2022", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 2.43, "per": 18.89}, {"date": "20220509", "market": "KOSDAQ", "name": "반도체", "compare": -47.1, "fluc_ratio": -2.59, "high_price": 1806.18, "last_price": 1769.06, "low_price": 1764.33, "month": "05", "start_price": 1806.18, "total_price": 43232645.0, "volume": 48469.0, "volume_price": 418122.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 2.36, "per": 18.38}, {"date": "20220510", "market": "KOSDAQ", "name": "반도체", "compare": 9.73, "fluc_ratio": 0.55, "high_price": 1789.16, "last_price": 1776.68, "low_price": 1711.82, "month": "05", "start_price": 1739.38, "total_price": 43424435.0, "volume": 44103.0, "volume_price": 493681.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 2.38, "per": 18.52}, {"date": "20220511", "market": "KOSDAQ", "name": "반도체", "compare": 39.55, "fluc_ratio": 2.22, "high_price": 1820.22, "last_price": 1819.98, "low_price": 1766.87, "month": "05", "start_price": 1772.43, "total_price": 44625475.0, "volume": 27747.0, "volume_price": 458316.0, "year": "2022", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 2.43, "per": 18.92}, {"date": "20220512", "market": "KOSDAQ", "name": "반도체", "compare": -58.36, "fluc_ratio": -3.21, "high_price": 1803.83, "last_price": 1760.73, "low_price": 1758.42, "month": "05", "start_price": 1792.19, "total_price": 43440829.0, "volume": 48668.0, "volume_price": 459103.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 2.36, "per": 18.31}, {"date": "20220513", "market": "KOSDAQ", "name": "반도체", "compare": 49.56, "fluc_ratio": 2.82, "high_price": 1809.73, "last_price": 1806.79, "low_price": 1769.57, "month": "05", "start_price": 1769.57, "total_price": 44575746.0, "volume": 44068.0, "volume_price": 490102.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 2.42, "per": 18.85}, {"date": "20220516", "market": "KOSDAQ", "name": "반도체", "compare": -11.43, "fluc_ratio": -0.63, "high_price": 1829.77, "last_price": 1796.93, "low_price": 1788.11, "month": "05", "start_price": 1828.36, "total_price": 44336220.0, "volume": 36610.0, "volume_price": 370659.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 2.41, "per": 18.7}, {"date": "20220517", "market": "KOSDAQ", "name": "반도체", "compare": 19.06, "fluc_ratio": 1.06, "high_price": 1814.27, "last_price": 1813.62, "low_price": 1788.61, "month": "05", "start_price": 1792.79, "total_price": 44757612.0, "volume": 52168.0, "volume_price": 462400.0, "year": "2022", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 2.43, "per": 18.89}, {"date": "20220518", "market": "KOSDAQ", "name": "반도체", "compare": -1.34, "fluc_ratio": -0.07, "high_price": 1839.78, "last_price": 1811.84, "low_price": 1802.17, "month": "05", "start_price": 1829.8, "total_price": 44714826.0, "volume": 48898.0, "volume_price": 507607.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 2.43, "per": 18.88}, {"date": "20220519", "market": "KOSDAQ", "name": "반도체", "compare": -6.13, "fluc_ratio": -0.34, "high_price": 1812.37, "last_price": 1805.27, "low_price": 1762.65, "month": "05", "start_price": 1770.98, "total_price": 44552821.0, "volume": 99988.0, "volume_price": 522978.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 2.42, "per": 18.82}, {"date": "20220520", "market": "KOSDAQ", "name": "반도체", "compare": 8.46, "fluc_ratio": 0.47, "high_price": 1816.25, "last_price": 1814.32, "low_price": 1800.46, "month": "05", "start_price": 1812.62, "total_price": 45088296.0, "volume": 66344.0, "volume_price": 915136.0, "year": "2022", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 2.43, "per": 18.92}, {"date": "20220523", "market": "KOSDAQ", "name": "반도체", "compare": 8.92, "fluc_ratio": 0.49, "high_price": 1837.67, "last_price": 1824.01, "low_price": 1812.19, "month": "05", "start_price": 1821.5, "total_price": 45332633.0, "volume": 86130.0, "volume_price": 1023384.0, "year": "2022", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 2.46, "per": 19.1}, {"date": "20220524", "market": "KOSDAQ", "name": "반도체", "compare": -52.19, "fluc_ratio": -2.86, "high_price": 1818.28, "last_price": 1772.37, "low_price": 1771.41, "month": "05", "start_price": 1816.36, "total_price": 44051764.0, "volume": 58850.0, "volume_price": 772317.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 2.39, "per": 18.52}, {"date": "20220525", "market": "KOSDAQ", "name": "반도체", "compare": 12.62, "fluc_ratio": 0.71, "high_price": 1796.2, "last_price": 1782.38, "low_price": 1760.14, "month": "05", "start_price": 1778.64, "total_price": 44305308.0, "volume": 44272.0, "volume_price": 499358.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 2.4, "per": 18.62}, {"date": "20220526", "market": "KOSDAQ", "name": "반도체", "compare": -20.64, "fluc_ratio": -1.16, "high_price": 1804.16, "last_price": 1761.74, "low_price": 1755.32, "month": "05", "start_price": 1785.09, "total_price": 43792861.0, "volume": 40656.0, "volume_price": 537730.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 2.38, "per": 18.42}, {"date": "20220527", "market": "KOSDAQ", "name": "반도체", "compare": 2.47, "fluc_ratio": 0.14, "high_price": 1790.0, "last_price": 1763.55, "low_price": 1760.62, "month": "05", "start_price": 1782.23, "total_price": 43838791.0, "volume": 55812.0, "volume_price": 375981.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 2.38, "per": 18.45}, {"date": "20220530", "market": "KOSDAQ", "name": "반도체", "compare": 24.67, "fluc_ratio": 1.4, "high_price": 1791.87, "last_price": 1788.5, "low_price": 1781.05, "month": "05", "start_price": 1785.99, "total_price": 44458529.0, "volume": 78395.0, "volume_price": 393809.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 2.41, "per": 18.71}, {"date": "20220531", "market": "KOSDAQ", "name": "반도체", "compare": 2.18, "fluc_ratio": 0.12, "high_price": 1792.25, "last_price": 1790.67, "low_price": 1776.83, "month": "05", "start_price": 1789.78, "total_price": 44512542.0, "volume": 35353.0, "volume_price": 314382.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 2.42, "per": 18.75}, {"date": "20220602", "market": "KOSDAQ", "name": "반도체", "compare": -4.83, "fluc_ratio": -0.27, "high_price": 1792.17, "last_price": 1787.34, "low_price": 1780.54, "month": "06", "start_price": 1785.9, "total_price": 44431289.0, "volume": 39405.0, "volume_price": 409120.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 2.41, "per": 18.69}, {"date": "20220603", "market": "KOSDAQ", "name": "반도체", "compare": -1.48, "fluc_ratio": -0.08, "high_price": 1805.49, "last_price": 1785.73, "low_price": 1780.32, "month": "06", "start_price": 1802.29, "total_price": 44393007.0, "volume": 43179.0, "volume_price": 461000.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 2.41, "per": 18.68}, {"date": "20220607", "market": "KOSDAQ", "name": "반도체", "compare": -47.39, "fluc_ratio": -2.65, "high_price": 1777.1, "last_price": 1738.28, "low_price": 1734.49, "month": "06", "start_price": 1777.1, "total_price": 43214358.0, "volume": 34924.0, "volume_price": 423531.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 2.34, "per": 18.15}, {"date": "20220608", "market": "KOSDAQ", "name": "반도체", "compare": -3.37, "fluc_ratio": -0.19, "high_price": 1748.2, "last_price": 1732.61, "low_price": 1727.07, "month": "06", "start_price": 1743.84, "total_price": 43073510.0, "volume": 34100.0, "volume_price": 324056.0, "year": "2022", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 2.33, "per": 18.1}, {"date": "20220609", "market": "KOSDAQ", "name": "반도체", "compare": -3.68, "fluc_ratio": -0.21, "high_price": 1727.68, "last_price": 1727.68, "low_price": 1708.79, "month": "06", "start_price": 1726.66, "total_price": 42951160.0, "volume": 61760.0, "volume_price": 442153.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 2.28, "per": 16.91}, {"date": "20220610", "market": "KOSDAQ", "name": "반도체", "compare": -20.26, "fluc_ratio": -1.17, "high_price": 1712.68, "last_price": 1707.42, "low_price": 1700.2, "month": "06", "start_price": 1709.49, "total_price": 42447854.0, "volume": 34050.0, "volume_price": 417057.0, "year": "2022", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 2.25, "per": 16.69}, {"date": "20220613", "market": "KOSDAQ", "name": "반도체", "compare": -88.35, "fluc_ratio": -5.18, "high_price": 1666.39, "last_price": 1617.4, "low_price": 1615.62, "month": "06", "start_price": 1666.39, "total_price": 40223565.0, "volume": 45159.0, "volume_price": 449077.0, "year": "2022", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 2.14, "per": 15.81}, {"date": "20220614", "market": "KOSDAQ", "name": "반도체", "compare": -7.6, "fluc_ratio": -0.47, "high_price": 1611.7, "last_price": 1607.72, "low_price": 1568.36, "month": "06", "start_price": 1589.18, "total_price": 39983091.0, "volume": 47924.0, "volume_price": 599343.0, "year": "2022", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 2.13, "per": 15.75}, {"date": "20220615", "market": "KOSDAQ", "name": "반도체", "compare": -46.36, "fluc_ratio": -2.88, "high_price": 1611.2, "last_price": 1562.67, "low_price": 1548.43, "month": "06", "start_price": 1604.17, "total_price": 38864099.0, "volume": 55014.0, "volume_price": 851099.0, "year": "2022", "dividend_ratio": 0.98, "forward_per": "-", "pbr": 2.07, "per": 15.29}, {"date": "20220616", "market": "KOSDAQ", "name": "반도체", "compare": 4.9, "fluc_ratio": 0.31, "high_price": 1612.82, "last_price": 1567.57, "low_price": 1564.15, "month": "06", "start_price": 1595.33, "total_price": 38975199.0, "volume": 52127.0, "volume_price": 749389.0, "year": "2022", "dividend_ratio": 0.97, "forward_per": "-", "pbr": 2.07, "per": 15.36}, {"date": "20220617", "market": "KOSDAQ", "name": "반도체", "compare": -28.88, "fluc_ratio": -1.84, "high_price": 1541.43, "last_price": 1538.69, "low_price": 1516.08, "month": "06", "start_price": 1532.01, "total_price": 38259143.0, "volume": 39306.0, "volume_price": 403827.0, "year": "2022", "dividend_ratio": 0.99, "forward_per": "-", "pbr": 2.04, "per": 15.09}, {"date": "20220620", "market": "KOSDAQ", "name": "반도체", "compare": -63.53, "fluc_ratio": -4.12, "high_price": 1553.51, "last_price": 1476.97, "low_price": 1463.92, "month": "06", "start_price": 1552.26, "total_price": 36726743.0, "volume": 62421.0, "volume_price": 535169.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.95, "per": 14.47}, {"date": "20220621", "market": "KOSDAQ", "name": "반도체", "compare": 6.36, "fluc_ratio": 0.43, "high_price": 1495.45, "last_price": 1483.33, "low_price": 1461.67, "month": "06", "start_price": 1486.28, "total_price": 36882237.0, "volume": 91853.0, "volume_price": 463778.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.96, "per": 14.52}, {"date": "20220622", "market": "KOSDAQ", "name": "반도체", "compare": -83.46, "fluc_ratio": -5.63, "high_price": 1496.59, "last_price": 1399.02, "low_price": 1398.1, "month": "06", "start_price": 1495.86, "total_price": 34785816.0, "volume": 61117.0, "volume_price": 587091.0, "year": "2022", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.85, "per": 13.45}, {"date": "20220623", "market": "KOSDAQ", "name": "반도체", "compare": -33.5, "fluc_ratio": -2.4, "high_price": 1425.66, "last_price": 1361.28, "low_price": 1360.5, "month": "06", "start_price": 1398.72, "total_price": 33848658.0, "volume": 69400.0, "volume_price": 516400.0, "year": "2022", "dividend_ratio": 1.12, "forward_per": "-", "pbr": 1.8, "per": 13.13}, {"date": "20220624", "market": "KOSDAQ", "name": "반도체", "compare": 62.97, "fluc_ratio": 4.63, "high_price": 1425.32, "last_price": 1424.25, "low_price": 1373.31, "month": "06", "start_price": 1373.31, "total_price": 35561086.0, "volume": 57953.0, "volume_price": 712240.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.89, "per": 13.74}, {"date": "20220627", "market": "KOSDAQ", "name": "반도체", "compare": 35.41, "fluc_ratio": 2.49, "high_price": 1468.39, "last_price": 1459.66, "low_price": 1413.83, "month": "06", "start_price": 1438.13, "total_price": 36441958.0, "volume": 68141.0, "volume_price": 395603.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.94, "per": 14.19}, {"date": "20220628", "market": "KOSDAQ", "name": "반도체", "compare": -8.66, "fluc_ratio": -0.59, "high_price": 1471.22, "last_price": 1452.21, "low_price": 1436.57, "month": "06", "start_price": 1458.65, "total_price": 36260603.0, "volume": 37515.0, "volume_price": 371143.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.93, "per": 14.11}, {"date": "20220629", "market": "KOSDAQ", "name": "반도체", "compare": -12.29, "fluc_ratio": -0.85, "high_price": 1444.57, "last_price": 1439.92, "low_price": 1414.53, "month": "06", "start_price": 1430.47, "total_price": 35953125.0, "volume": 41960.0, "volume_price": 433380.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.91, "per": 13.97}, {"date": "20220630", "market": "KOSDAQ", "name": "반도체", "compare": -48.51, "fluc_ratio": -3.37, "high_price": 1433.51, "last_price": 1389.58, "low_price": 1388.63, "month": "06", "start_price": 1433.51, "total_price": 34696658.0, "volume": 37652.0, "volume_price": 378494.0, "year": "2022", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.85, "per": 13.5}, {"date": "20220701", "market": "KOSDAQ", "name": "반도체", "compare": -35.17, "fluc_ratio": -2.53, "high_price": 1413.69, "last_price": 1354.41, "low_price": 1348.5, "month": "07", "start_price": 1395.89, "total_price": 34069640.0, "volume": 48807.0, "volume_price": 617432.0, "year": "2022", "dividend_ratio": 1.12, "forward_per": "-", "pbr": 1.8, "per": 13.16}, {"date": "20220704", "market": "KOSDAQ", "name": "반도체", "compare": -22.88, "fluc_ratio": -1.69, "high_price": 1361.36, "last_price": 1331.53, "low_price": 1312.87, "month": "07", "start_price": 1359.74, "total_price": 33497400.0, "volume": 49418.0, "volume_price": 337261.0, "year": "2022", "dividend_ratio": 1.13, "forward_per": "-", "pbr": 1.78, "per": 13.14}, {"date": "20220705", "market": "KOSDAQ", "name": "반도체", "compare": 43.02, "fluc_ratio": 3.23, "high_price": 1381.83, "last_price": 1374.41, "low_price": 1345.45, "month": "07", "start_price": 1351.59, "total_price": 34577385.0, "volume": 50716.0, "volume_price": 364193.0, "year": "2022", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.84, "per": 13.56}, {"date": "20220706", "market": "KOSDAQ", "name": "반도체", "compare": -20.38, "fluc_ratio": -1.48, "high_price": 1387.99, "last_price": 1353.37, "low_price": 1352.61, "month": "07", "start_price": 1369.78, "total_price": 34053065.0, "volume": 51716.0, "volume_price": 594655.0, "year": "2022", "dividend_ratio": 1.12, "forward_per": "-", "pbr": 1.81, "per": 13.36}, {"date": "20220707", "market": "KOSDAQ", "name": "반도체", "compare": 38.81, "fluc_ratio": 2.87, "high_price": 1399.33, "last_price": 1392.18, "low_price": 1365.72, "month": "07", "start_price": 1365.72, "total_price": 35024745.0, "volume": 34390.0, "volume_price": 345570.0, "year": "2022", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.86, "per": 13.75}, {"date": "20220708", "market": "KOSDAQ", "name": "반도체", "compare": 8.05, "fluc_ratio": 0.58, "high_price": 1415.29, "last_price": 1400.23, "low_price": 1399.43, "month": "07", "start_price": 1408.1, "total_price": 35230733.0, "volume": 33967.0, "volume_price": 309322.0, "year": "2022"}, {"date": "20220711", "market": "KOSDAQ", "name": "반도체", "compare": -0.21, "fluc_ratio": -0.02, "high_price": 1410.25, "last_price": 1398.01, "low_price": 1380.96, "month": "07", "start_price": 1400.31, "total_price": 35175021.0, "volume": 26195.0, "volume_price": 245188.0, "year": "2022", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.87, "per": 13.8}, {"date": "20220712", "market": "KOSDAQ", "name": "반도체", "compare": -61.1, "fluc_ratio": -4.37, "high_price": 1385.03, "last_price": 1336.91, "low_price": 1333.71, "month": "07", "start_price": 1385.03, "total_price": 33639486.0, "volume": 29842.0, "volume_price": 336210.0, "year": "2022", "dividend_ratio": 1.13, "forward_per": "-", "pbr": 1.79, "per": 13.2}, {"date": "20220713", "market": "KOSDAQ", "name": "반도체", "compare": 18.36, "fluc_ratio": 1.37, "high_price": 1356.14, "last_price": 1355.27, "low_price": 1327.77, "month": "07", "start_price": 1338.72, "total_price": 34100740, "volume": 26990, "volume_price": 284370, "year": "2022", "dividend_ratio": 1.11, "forward_per": "-", "pbr": 1.81, "per": 13.38}, {"date": "20220714", "market": "KOSDAQ", "name": "반도체", "compare": 6.51, "fluc_ratio": 0.48, "high_price": 1368.95, "last_price": 1361.78, "low_price": 1338.33, "month": "07", "start_price": 1343.55, "total_price": 34429258.0, "volume": 32568.0, "volume_price": 327329.0, "year": "2022", "dividend_ratio": 1.11, "forward_per": "-", "pbr": 1.82, "per": 13.42}, {"date": "20220715", "market": "KOSDAQ", "name": "반도체", "compare": 12.41, "fluc_ratio": 0.91, "high_price": 1388.7, "last_price": 1371.88, "low_price": 1347.59, "month": "07", "start_price": 1368.79, "total_price": 35538221.0, "volume": 36175.0, "volume_price": 464591.0, "year": "2022", "dividend_ratio": 1.1, "forward_per": "-", "pbr": 1.84, "per": 13.61}, {"date": "20220718", "market": "KOSDAQ", "name": "반도체", "compare": 47.98, "fluc_ratio": 3.5, "high_price": 1419.67, "last_price": 1419.67, "low_price": 1394.76, "month": "07", "start_price": 1394.76, "total_price": 36782288.0, "volume": 36364.0, "volume_price": 498396.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.95, "per": 14.24}, {"date": "20220719", "market": "KOSDAQ", "name": "반도체", "compare": 0.1, "fluc_ratio": 0.01, "high_price": 1419.96, "last_price": 1419.77, "low_price": 1391.78, "month": "07", "start_price": 1403.62, "total_price": 36786118.0, "volume": 40423.0, "volume_price": 641429.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.95, "per": 14.26}, {"date": "20220720", "market": "KOSDAQ", "name": "반도체", "compare": 16.41, "fluc_ratio": 1.15, "high_price": 1458.84, "last_price": 1437.68, "low_price": 1430.78, "month": "07", "start_price": 1451.31, "total_price": 37250042.0, "volume": 50709.0, "volume_price": 550099.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.97, "per": 14.41}, {"date": "20220721", "market": "KOSDAQ", "name": "반도체", "compare": 28.56, "fluc_ratio": 1.99, "high_price": 1465.62, "last_price": 1465.28, "low_price": 1440.13, "month": "07", "start_price": 1441.94, "total_price": 37970171.0, "volume": 45983.0, "volume_price": 571140.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 2.01, "per": 14.7}, {"date": "20220722", "market": "KOSDAQ", "name": "반도체", "compare": -13.38, "fluc_ratio": -0.91, "high_price": 1476.17, "last_price": 1451.9, "low_price": 1450.89, "month": "07", "start_price": 1465.51, "total_price": 37640625.0, "volume": 36777.0, "volume_price": 374764.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 1.99, "per": 14.55}, {"date": "20220725", "market": "KOSDAQ", "name": "반도체", "compare": -0.19, "fluc_ratio": -0.01, "high_price": 1453.14, "last_price": 1449.13, "low_price": 1433.9, "month": "07", "start_price": 1438.28, "total_price": 37566758.0, "volume": 23810.0, "volume_price": 244763.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 1.99, "per": 14.53}, {"date": "20220726", "market": "KOSDAQ", "name": "반도체", "compare": 5.95, "fluc_ratio": 0.41, "high_price": 1455.78, "last_price": 1453.99, "low_price": 1440.13, "month": "07", "start_price": 1444.35, "total_price": 37693739.0, "volume": 27327.0, "volume_price": 255693.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 1.99, "per": 14.59}, {"date": "20220727", "market": "KOSDAQ", "name": "반도체", "compare": 9.21, "fluc_ratio": 0.63, "high_price": 1463.54, "last_price": 1463.2, "low_price": 1449.52, "month": "07", "start_price": 1452.67, "total_price": 37932624.0, "volume": 32447.0, "volume_price": 315451.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 2.01, "per": 14.68}, {"date": "20220728", "market": "KOSDAQ", "name": "반도체", "compare": 1.64, "fluc_ratio": 0.11, "high_price": 1491.14, "last_price": 1464.18, "low_price": 1460.88, "month": "07", "start_price": 1481.44, "total_price": 37958409.0, "volume": 30572.0, "volume_price": 316036.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 2.01, "per": 14.69}, {"date": "20220729", "market": "KOSDAQ", "name": "반도체", "compare": 11.18, "fluc_ratio": 0.76, "high_price": 1493.27, "last_price": 1475.36, "low_price": 1469.45, "month": "07", "start_price": 1474.87, "total_price": 38222294.0, "volume": 29074.0, "volume_price": 351794.0, "year": "2022", "dividend_ratio": 0.99, "forward_per": "-", "pbr": 2.02, "per": 14.8}, {"date": "20220801", "market": "KOSDAQ", "name": "반도체", "compare": -4.89, "fluc_ratio": -0.33, "high_price": 1480.46, "last_price": 1470.47, "low_price": 1465.74, "month": "08", "start_price": 1480.24, "total_price": 37946682.0, "volume": 25996.0, "volume_price": 417127.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 2.02, "per": 14.75}, {"date": "20220802", "market": "KOSDAQ", "name": "반도체", "compare": -16.7, "fluc_ratio": -1.14, "high_price": 1471.29, "last_price": 1453.77, "low_price": 1446.34, "month": "08", "start_price": 1470.26, "total_price": 37509064.0, "volume": 62416.0, "volume_price": 403892.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 1.99, "per": 14.58}, {"date": "20220803", "market": "KOSDAQ", "name": "반도체", "compare": 1.14, "fluc_ratio": 0.08, "high_price": 1457.88, "last_price": 1454.91, "low_price": 1443.07, "month": "08", "start_price": 1452.35, "total_price": 37542203.0, "volume": 108070.0, "volume_price": 349527.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 1.99, "per": 14.59}, {"date": "20220804", "market": "KOSDAQ", "name": "반도체", "compare": 10.89, "fluc_ratio": 0.75, "high_price": 1469.87, "last_price": 1465.8, "low_price": 1461.27, "month": "08", "start_price": 1463.9, "total_price": 37827193.0, "volume": 109802.0, "volume_price": 499208.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 2.01, "per": 14.7}, {"date": "20220805", "market": "KOSDAQ", "name": "반도체", "compare": 4.08, "fluc_ratio": 0.28, "high_price": 1472.33, "last_price": 1469.88, "low_price": 1458.84, "month": "08", "start_price": 1467.59, "total_price": 37933416, "volume": 47722, "volume_price": 367729, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 2.01, "per": 14.74}, {"date": "20220808", "market": "KOSDAQ", "name": "반도체", "compare": -12.29, "fluc_ratio": -0.84, "high_price": 1461.05, "last_price": 1457.59, "low_price": 1443.85, "month": "08", "start_price": 1461.05, "total_price": 37618909.0, "volume": 44458.0, "volume_price": 375545.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 2.0, "per": 14.61}, {"date": "20220809", "market": "KOSDAQ", "name": "반도체", "compare": -22.0, "fluc_ratio": -1.51, "high_price": 1452.43, "last_price": 1434.92, "low_price": 1420.64, "month": "08", "start_price": 1450.89, "total_price": 37031563.0, "volume": 35153.0, "volume_price": 380942.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.97, "per": 14.39}, {"date": "20220810", "market": "KOSDAQ", "name": "반도체", "compare": -40.34, "fluc_ratio": -2.81, "high_price": 1419.08, "last_price": 1394.58, "low_price": 1394.58, "month": "08", "start_price": 1419.0, "total_price": 36028255.0, "volume": 41065.0, "volume_price": 388931.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.91, "per": 13.98}, {"date": "20220811", "market": "KOSDAQ", "name": "반도체", "compare": 30.78, "fluc_ratio": 2.21, "high_price": 1440.48, "last_price": 1425.36, "low_price": 1419.12, "month": "08", "start_price": 1424.84, "total_price": 36790381, "volume": 44449, "volume_price": 417929, "year": "2022"}, {"date": "20220812", "market": "KOSDAQ", "name": "반도체", "compare": 18.49, "fluc_ratio": 1.3, "high_price": 1448.67, "last_price": 1443.85, "low_price": 1419.33, "month": "08", "start_price": 1420.6, "total_price": 37268207.0, "volume": 50449.0, "volume_price": 468613.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.98, "per": 14.48}, {"date": "20220816", "market": "KOSDAQ", "name": "반도체", "compare": 22.17, "fluc_ratio": 1.54, "high_price": 1477.91, "last_price": 1466.02, "low_price": 1449.24, "month": "08", "start_price": 1453.15, "total_price": 37842184.0, "volume": 61450.0, "volume_price": 547340.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 2.01, "per": 14.71}, {"date": "20220817", "market": "KOSDAQ", "name": "반도체", "compare": -13.6, "fluc_ratio": -0.93, "high_price": 1468.78, "last_price": 1452.42, "low_price": 1445.96, "month": "08", "start_price": 1467.63, "total_price": 37492210.0, "volume": 45469.0, "volume_price": 426305.0, "year": "2022", "dividend_ratio": 1.01, "forward_per": "-", "pbr": 2.0, "per": 14.01}, {"date": "20220818", "market": "KOSDAQ", "name": "반도체", "compare": 18.19, "fluc_ratio": 1.25, "high_price": 1470.61, "last_price": 1470.61, "low_price": 1435.02, "month": "08", "start_price": 1442.57, "total_price": 37961670.0, "volume": 79018.0, "volume_price": 528129.0, "year": "2022", "dividend_ratio": 1.0, "forward_per": "-", "pbr": 2.02, "per": 14.19}, {"date": "20220819", "market": "KOSDAQ", "name": "반도체", "compare": -19.73, "fluc_ratio": -1.34, "high_price": 1474.72, "last_price": 1450.09, "low_price": 1449.03, "month": "08", "start_price": 1474.41, "total_price": 37432320.0, "volume": 51575.0, "volume_price": 351067.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.99, "per": 13.97}, {"date": "20220822", "market": "KOSDAQ", "name": "반도체", "compare": -41.74, "fluc_ratio": -2.88, "high_price": 1428.1, "last_price": 1406.55, "low_price": 1406.29, "month": "08", "start_price": 1428.1, "total_price": 36308673.0, "volume": 40956.0, "volume_price": 272906.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.94, "per": 13.59}, {"date": "20220823", "market": "KOSDAQ", "name": "반도체", "compare": -23.04, "fluc_ratio": -1.64, "high_price": 1403.2, "last_price": 1383.51, "low_price": 1381.41, "month": "08", "start_price": 1392.14, "total_price": 35866097.0, "volume": 71906.0, "volume_price": 301121.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.9, "per": 13.36}, {"date": "20220824", "market": "KOSDAQ", "name": "반도체", "compare": 9.45, "fluc_ratio": 0.68, "high_price": 1397.44, "last_price": 1392.96, "low_price": 1376.47, "month": "08", "start_price": 1391.31, "total_price": 36103024.0, "volume": 34979.0, "volume_price": 252752.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.92, "per": 13.45}, {"date": "20220825", "market": "KOSDAQ", "name": "반도체", "compare": 36.64, "fluc_ratio": 2.63, "high_price": 1429.6, "last_price": 1429.6, "low_price": 1394.09, "month": "08", "start_price": 1396.59, "total_price": 37052587.0, "volume": 32351.0, "volume_price": 313663.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.97, "per": 13.82}, {"date": "20220826", "market": "KOSDAQ", "name": "반도체", "compare": 4.37, "fluc_ratio": 0.31, "high_price": 1460.59, "last_price": 1435.57, "low_price": 1433.1, "month": "08", "start_price": 1440.63, "total_price": 37222534.0, "volume": 36215.0, "volume_price": 348470.0, "year": "2022", "dividend_ratio": 1.03, "forward_per": "-", "pbr": 1.98, "per": 13.86}, {"date": "20220829", "market": "KOSDAQ", "name": "반도체", "compare": -55.8, "fluc_ratio": -3.89, "high_price": 1390.33, "last_price": 1379.77, "low_price": 1376.72, "month": "08", "start_price": 1385.66, "total_price": 35762537.0, "volume": 36049.0, "volume_price": 324479.0, "year": "2022", "dividend_ratio": 1.07, "forward_per": "-", "pbr": 1.9, "per": 13.32}, {"date": "20220830", "market": "KOSDAQ", "name": "반도체", "compare": 33.85, "fluc_ratio": 2.45, "high_price": 1414.12, "last_price": 1413.62, "low_price": 1380.74, "month": "08", "start_price": 1385.93, "total_price": 36639972.0, "volume": 45701.0, "volume_price": 271650.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.95, "per": 13.65}, {"date": "20220831", "market": "KOSDAQ", "name": "반도체", "compare": 30.01, "fluc_ratio": 2.12, "high_price": 1443.85, "last_price": 1443.63, "low_price": 1397.89, "month": "08", "start_price": 1400.91, "total_price": 37417662.0, "volume": 49260.0, "volume_price": 392018.0, "year": "2022", "dividend_ratio": 1.02, "forward_per": "-", "pbr": 1.99, "per": 13.94}, {"date": "20220901", "market": "KOSDAQ", "name": "반도체", "compare": -38.21, "fluc_ratio": -2.65, "high_price": 1429.9, "last_price": 1405.42, "low_price": 1405.01, "month": "09", "start_price": 1425.52, "total_price": 36418468.0, "volume": 49523.0, "volume_price": 433705.0, "year": "2022", "dividend_ratio": 1.05, "forward_per": "-", "pbr": 1.93, "per": 13.57}, {"date": "20220902", "market": "KOSDAQ", "name": "반도체", "compare": -15.47, "fluc_ratio": -1.1, "high_price": 1414.23, "last_price": 1389.95, "low_price": 1387.33, "month": "09", "start_price": 1411.91, "total_price": 36015025.0, "volume": 38923.0, "volume_price": 328540.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.91, "per": 13.42}, {"date": "20220905", "market": "KOSDAQ", "name": "반도체", "compare": -23.5, "fluc_ratio": -1.69, "high_price": 1392.34, "last_price": 1366.45, "low_price": 1360.66, "month": "09", "start_price": 1387.25, "total_price": 35422629.0, "volume": 52369.0, "volume_price": 404548.0, "year": "2022", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.88, "per": 13.2}, {"date": "20220906", "market": "KOSDAQ", "name": "반도체", "compare": 15.81, "fluc_ratio": 1.16, "high_price": 1386.37, "last_price": 1382.26, "low_price": 1367.98, "month": "09", "start_price": 1373.26, "total_price": 35824280.0, "volume": 31413.0, "volume_price": 356441.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.9, "per": 13.35}, {"date": "20220907", "market": "KOSDAQ", "name": "반도체", "compare": -23.03, "fluc_ratio": -1.67, "high_price": 1375.31, "last_price": 1359.23, "low_price": 1353.33, "month": "09", "start_price": 1373.61, "total_price": 35231666.0, "volume": 37029.0, "volume_price": 337488.0, "year": "2022", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.87, "per": 13.13}, {"date": "20220908", "market": "KOSDAQ", "name": "반도체", "compare": -4.3, "fluc_ratio": -0.32, "high_price": 1375.52, "last_price": 1354.93, "low_price": 1354.16, "month": "09", "start_price": 1370.99, "total_price": 35116883.0, "volume": 86525.0, "volume_price": 328779.0, "year": "2022", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.87, "per": 13.09}, {"date": "20220913", "market": "KOSDAQ", "name": "반도체", "compare": 61.16, "fluc_ratio": 4.51, "high_price": 1416.55, "last_price": 1416.09, "low_price": 1378.11, "month": "09", "start_price": 1378.11, "total_price": 36724466.0, "volume": 86896.0, "volume_price": 378250.0, "year": "2022", "dividend_ratio": 1.04, "forward_per": "-", "pbr": 1.95, "per": 13.7}, {"date": "20220914", "market": "KOSDAQ", "name": "반도체", "compare": -31.52, "fluc_ratio": -2.23, "high_price": 1387.61, "last_price": 1384.57, "low_price": 1357.04, "month": "09", "start_price": 1368.06, "total_price": 35906104.0, "volume": 85827.0, "volume_price": 282396.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.91, "per": 13.39}, {"date": "20220915", "market": "KOSDAQ", "name": "반도체", "compare": -1.38, "fluc_ratio": -0.1, "high_price": 1393.78, "last_price": 1383.19, "low_price": 1381.84, "month": "09", "start_price": 1391.46, "total_price": 35871073.0, "volume": 35659.0, "volume_price": 276056.0, "year": "2022", "dividend_ratio": 1.06, "forward_per": "-", "pbr": 1.91, "per": 13.37}, {"date": "20220916", "market": "KOSDAQ", "name": "반도체", "compare": -17.43, "fluc_ratio": -1.26, "high_price": 1374.48, "last_price": 1365.76, "low_price": 1359.75, "month": "09", "start_price": 1370.38, "total_price": 35419112.0, "volume": 84978.0, "volume_price": 304993.0, "year": "2022", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.79, "per": 12.59}, {"date": "20220919", "market": "KOSDAQ", "name": "반도체", "compare": -12.27, "fluc_ratio": -0.9, "high_price": 1381.5, "last_price": 1353.49, "low_price": 1351.28, "month": "09", "start_price": 1369.44, "total_price": 35094996.0, "volume": 85161.0, "volume_price": 328739.0, "year": "2022", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.77, "per": 12.47}, {"date": "20220920", "market": "KOSDAQ", "name": "반도체", "compare": 9.43, "fluc_ratio": 0.7, "high_price": 1385.5, "last_price": 1362.92, "low_price": 1359.61, "month": "09", "start_price": 1365.72, "total_price": 35347359.0, "volume": 84404.0, "volume_price": 262535.0, "year": "2022", "dividend_ratio": 1.08, "forward_per": "-", "pbr": 1.79, "per": 12.56}, {"date": "20220921", "market": "KOSDAQ", "name": "반도체", "compare": -19.61, "fluc_ratio": -1.44, "high_price": 1353.29, "last_price": 1343.31, "low_price": 1331.85, "month": "09", "start_price": 1353.18, "total_price": 34606825.0, "volume": 76325.0, "volume_price": 283990.0, "year": "2022", "dividend_ratio": 1.09, "forward_per": "-", "pbr": 1.76, "per": 12.38}, {"date": "20220922", "market": "KOSDAQ", "name": "반도체", "compare": -13.73, "fluc_ratio": -1.02, "high_price": 1329.71, "last_price": 1329.58, "low_price": 1302.01, "month": "09", "start_price": 1328.12, "total_price": 34264506.0, "volume": 64464.0, "volume_price": 473191.0, "year": "2022", "dividend_ratio": 1.11, "forward_per": "-", "pbr": 1.74, "per": 12.25}, {"date": "20220923", "market": "KOSDAQ", "name": "반도체", "compare": -32.8, "fluc_ratio": -2.47, "high_price": 1330.29, "last_price": 1296.78, "low_price": 1293.66, "month": "09", "start_price": 1326.23, "total_price": 33436853.0, "volume": 78289.0, "volume_price": 976137.0, "year": "2022", "dividend_ratio": 1.13, "forward_per": "-", "pbr": 1.7, "per": 11.94}, {"date": "20220926", "market": "KOSDAQ", "name": "반도체", "compare": -66.87, "fluc_ratio": -5.16, "high_price": 1280.19, "last_price": 1229.91, "low_price": 1224.7, "month": "09", "start_price": 1279.53, "total_price": 31703438.0, "volume": 60031.0, "volume_price": 667038.0, "year": "2022", "dividend_ratio": 1.2, "forward_per": "-", "pbr": 1.61, "per": 11.33}, {"date": "20220927", "market": "KOSDAQ", "name": "반도체", "compare": 2.11, "fluc_ratio": 0.17, "high_price": 1243.27, "last_price": 1232.02, "low_price": 1202.9, "month": "09", "start_price": 1232.57, "total_price": 31766167.0, "volume": 50970.0, "volume_price": 396246.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.62, "per": 11.38}, {"date": "20220928", "market": "KOSDAQ", "name": "반도체", "compare": -49.84, "fluc_ratio": -4.03, "high_price": 1236.23, "last_price": 1186.12, "low_price": 1178.97, "month": "09", "start_price": 1230.6, "total_price": 30580388.0, "volume": 64244.0, "volume_price": 452210.0, "year": "2022", "dividend_ratio": 1.24, "forward_per": "-", "pbr": 1.55, "per": 10.92}, {"date": "20220929", "market": "KOSDAQ", "name": "반도체", "compare": -15.48, "fluc_ratio": -1.31, "high_price": 1217.73, "last_price": 1170.64, "low_price": 1170.24, "month": "09", "start_price": 1206.51, "total_price": 30182979.0, "volume": 43756.0, "volume_price": 345125.0, "year": "2022", "dividend_ratio": 1.26, "forward_per": "-", "pbr": 1.53, "per": 10.76}, {"date": "20220930", "market": "KOSDAQ", "name": "반도체", "compare": -3.53, "fluc_ratio": -0.3, "high_price": 1171.95, "last_price": 1165.15, "low_price": 1137.78, "month": "09", "start_price": 1150.66, "total_price": 30037596.0, "volume": 34410.0, "volume_price": 305515.0, "year": "2022", "dividend_ratio": 1.26, "forward_per": "-", "pbr": 1.53, "per": 10.73}, {"date": "20221004", "market": "KOSDAQ", "name": "반도체", "compare": 69.17, "fluc_ratio": 5.94, "high_price": 1234.32, "last_price": 1234.32, "low_price": 1195.91, "month": "10", "start_price": 1195.91, "total_price": 31815831.0, "volume": 55813.0, "volume_price": 608191.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.62, "per": 11.37}, {"date": "20221005", "market": "KOSDAQ", "name": "반도체", "compare": -11.79, "fluc_ratio": -0.95, "high_price": 1258.46, "last_price": 1222.77, "low_price": 1217.73, "month": "10", "start_price": 1255.43, "total_price": 31517256.0, "volume": 43618.0, "volume_price": 377531.0, "year": "2022", "dividend_ratio": 1.21, "forward_per": "-", "pbr": 1.6, "per": 11.26}, {"date": "20221006", "market": "KOSDAQ", "name": "반도체", "compare": 57.44, "fluc_ratio": 4.7, "high_price": 1283.31, "last_price": 1280.21, "low_price": 1235.72, "month": "10", "start_price": 1235.96, "total_price": 32994061.0, "volume": 140288.0, "volume_price": 550715.0, "year": "2022", "dividend_ratio": 1.15, "forward_per": "-", "pbr": 1.68, "per": 11.78}, {"date": "20221007", "market": "KOSDAQ", "name": "반도체", "compare": -3.37, "fluc_ratio": -0.26, "high_price": 1299.2, "last_price": 1276.84, "low_price": 1263.43, "month": "10", "start_price": 1268.33, "total_price": 32905708.0, "volume": 180590.0, "volume_price": 370330.0, "year": "2022", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.67, "per": 11.74}, {"date": "20221011", "market": "KOSDAQ", "name": "반도체", "compare": -51.76, "fluc_ratio": -4.05, "high_price": 1240.17, "last_price": 1225.08, "low_price": 1218.85, "month": "10", "start_price": 1240.17, "total_price": 31571209.0, "volume": 137082.0, "volume_price": 325262.0, "year": "2022", "dividend_ratio": 1.21, "forward_per": "-", "pbr": 1.6, "per": 11.27}, {"date": "20221012", "market": "KOSDAQ", "name": "반도체", "compare": 6.13, "fluc_ratio": 0.5, "high_price": 1246.81, "last_price": 1231.21, "low_price": 1213.81, "month": "10", "start_price": 1226.0, "total_price": 31724249.0, "volume": 148975.0, "volume_price": 437388.0, "year": "2022", "dividend_ratio": 1.2, "forward_per": "-", "pbr": 1.61, "per": 11.33}, {"date": "20221013", "market": "KOSDAQ", "name": "반도체", "compare": -36.21, "fluc_ratio": -2.94, "high_price": 1225.73, "last_price": 1195.0, "low_price": 1194.51, "month": "10", "start_price": 1225.2, "total_price": 30796106.0, "volume": 103972.0, "volume_price": 305382.0, "year": "2022", "dividend_ratio": 1.23, "forward_per": "-", "pbr": 1.56, "per": 11.0}, {"date": "20221014", "market": "KOSDAQ", "name": "반도체", "compare": 48.75, "fluc_ratio": 4.08, "high_price": 1245.97, "last_price": 1243.75, "low_price": 1220.57, "month": "10", "start_price": 1229.18, "total_price": 32042128.0, "volume": 69458.0, "volume_price": 263931.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.63, "per": 11.45}, {"date": "20221017", "market": "KOSDAQ", "name": "반도체", "compare": -4.37, "fluc_ratio": -0.35, "high_price": 1241.79, "last_price": 1239.38, "low_price": 1216.27, "month": "10", "start_price": 1222.34, "total_price": 31938023.0, "volume": 48374.0, "volume_price": 372145.0, "year": "2022", "dividend_ratio": 1.19, "forward_per": "-", "pbr": 1.62, "per": 11.41}, {"date": "20221018", "market": "KOSDAQ", "name": "반도체", "compare": 16.35, "fluc_ratio": 1.32, "high_price": 1265.76, "last_price": 1255.73, "low_price": 1232.93, "month": "10", "start_price": 1257.7, "total_price": 32366433.0, "volume": 64811.0, "volume_price": 280252.0, "year": "2022", "dividend_ratio": 1.18, "forward_per": "-", "pbr": 1.64, "per": 11.55}, {"date": "20221019", "market": "KOSDAQ", "name": "반도체", "compare": -24.24, "fluc_ratio": -1.93, "high_price": 1261.23, "last_price": 1231.49, "low_price": 1231.49, "month": "10", "start_price": 1253.21, "total_price": 31763443.0, "volume": 49859.0, "volume_price": 329747.0, "year": "2022", "dividend_ratio": 1.2, "forward_per": "-", "pbr": 1.61, "per": 11.33}, {"date": "20221020", "market": "KOSDAQ", "name": "반도체", "compare": -11.88, "fluc_ratio": -0.96, "high_price": 1237.47, "last_price": 1219.61, "low_price": 1208.53, "month": "10", "start_price": 1227.2, "total_price": 31666113.0, "volume": 65152.0, "volume_price": 284383.0, "year": "2022", "dividend_ratio": 1.21, "forward_per": "-", "pbr": 1.6, "per": 11.22}, {"date": "20221021", "market": "KOSDAQ", "name": "반도체", "compare": -5.98, "fluc_ratio": -0.49, "high_price": 1228.11, "last_price": 1213.63, "low_price": 1209.78, "month": "10", "start_price": 1211.41, "total_price": 31510879.0, "volume": 190133.0, "volume_price": 236062.0, "year": "2022", "dividend_ratio": 1.22, "forward_per": "-", "pbr": 1.59, "per": 11.16}, {"date": "20221024", "market": "KOSDAQ", "name": "반도체", "compare": 41.49, "fluc_ratio": 3.42, "high_price": 1261.04, "last_price": 1255.12, "low_price": 1239.17, "month": "10", "start_price": 1239.17, "total_price": 32587062.0, "volume": 73818.0, "volume_price": 350661.0, "year": "2022", "dividend_ratio": 1.18, "forward_per": "-", "pbr": 1.64, "per": 11.55}, {"date": "20221025", "market": "KOSDAQ", "name": "반도체", "compare": 34.54, "fluc_ratio": 2.75, "high_price": 1294.59, "last_price": 1289.66, "low_price": 1253.83, "month": "10", "start_price": 1257.52, "total_price": 33486145.0, "volume": 53872.0, "volume_price": 427648.0, "year": "2022", "dividend_ratio": 1.14, "forward_per": "-", "pbr": 1.69, "per": 11.86}, {"date": "20221026", "market": "KOSDAQ", "name": "반도체", "compare": -14.57, "fluc_ratio": -1.13, "high_price": 1290.25, "last_price": 1275.09, "low_price": 1274.32, "month": "10", "start_price": 1289.5, "total_price": 33107610.0, "volume": 142935.0, "volume_price": 328262.0, "year": "2022", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.67, "per": 11.73}, {"date": "20221027", "market": "KOSDAQ", "name": "반도체", "compare": 2.25, "fluc_ratio": 0.18, "high_price": 1291.55, "last_price": 1277.34, "low_price": 1269.64, "month": "10", "start_price": 1280.98, "total_price": 33165820.0, "volume": 64675.0, "volume_price": 282724.0, "year": "2022", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.67, "per": 11.76}, {"date": "20221028", "market": "KOSDAQ", "name": "반도체", "compare": -44.37, "fluc_ratio": -3.47, "high_price": 1267.55, "last_price": 1232.97, "low_price": 1231.67, "month": "10", "start_price": 1266.45, "total_price": 32100155.0, "volume": 81482.0, "volume_price": 546616.0, "year": "2022", "dividend_ratio": 1.2, "forward_per": "-", "pbr": 1.61, "per": 11.35}, {"date": "20221031", "market": "KOSDAQ", "name": "반도체", "compare": 28.22, "fluc_ratio": 2.29, "high_price": 1265.29, "last_price": 1261.19, "low_price": 1245.44, "month": "10", "start_price": 1249.6, "total_price": 32848126.0, "volume": 56293.0, "volume_price": 291834.0, "year": "2022", "dividend_ratio": 1.17, "forward_per": "-", "pbr": 1.66, "per": 11.63}, {"date": "20221101", "market": "KOSDAQ", "name": "반도체", "compare": 6.23, "fluc_ratio": 0.49, "high_price": 1267.55, "last_price": 1267.42, "low_price": 1250.92, "month": "11", "start_price": 1258.42, "total_price": 33010312.0, "volume": 54484.0, "volume_price": 226577.0, "year": "2022", "dividend_ratio": 1.16, "forward_per": "-", "pbr": 1.66, "per": 11.69}, {"date": "20221102", "market": "KOSDAQ", "name": "반도체", "compare": -18.05, "fluc_ratio": -1.42, "high_price": 1260.42, "last_price": 1249.37, "low_price": 1245.86, "month": "11", "start_price": 1259.99, "total_price": 32540259.0, "volume": 40263.0, "volume_price": 256594.0, "year": "2022", "dividend_ratio": 1.18, "forward_per": "-", "pbr": 1.64, "per": 11.52}, {"date": "20221103", "market": "KOSDAQ", "name": "반도체", "compare": -1.67, "fluc_ratio": -0.13, "high_price": 1253.96, "last_price": 1247.7, "low_price": 1223.8, "month": "11", "start_price": 1227.52, "total_price": 31156769.0, "volume": 26807.0, "volume_price": 182755.0, "year": "2022", "dividend_ratio": 0.94, "forward_per": "-", "pbr": 1.64, "per": 12.62}, {"date": "20221104", "market": "KOSDAQ", "name": "반도체", "compare": -12.64, "fluc_ratio": -1.01, "high_price": 1243.75, "last_price": 1235.06, "low_price": 1215.43, "month": "11", "start_price": 1240.43, "total_price": 30911091.0, "volume": 37758.0, "volume_price": 324011.0, "year": "2022", "dividend_ratio": 0.95, "forward_per": "-", "pbr": 1.63, "per": 12.49}, {"date": "20221107", "market": "KOSDAQ", "name": "반도체", "compare": 36.38, "fluc_ratio": 2.95, "high_price": 1271.55, "last_price": 1271.44, "low_price": 1241.64, "month": "11", "start_price": 1242.29, "total_price": 31820985.0, "volume": 38878.0, "volume_price": 325725.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.68, "per": 12.88}, {"date": "20221108", "market": "KOSDAQ", "name": "반도체", "compare": 40.31, "fluc_ratio": 3.17, "high_price": 1311.75, "last_price": 1311.75, "low_price": 1279.74, "month": "11", "start_price": 1279.74, "total_price": 32829814.0, "volume": 51207.0, "volume_price": 563483.0, "year": "2022", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.73, "per": 13.3}, {"date": "20221109", "market": "KOSDAQ", "name": "반도체", "compare": 5.04, "fluc_ratio": 0.38, "high_price": 1326.01, "last_price": 1316.79, "low_price": 1309.65, "month": "11", "start_price": 1317.81, "total_price": 32957702.0, "volume": 139005.0, "volume_price": 397951.0, "year": "2022", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.74, "per": 13.35}, {"date": "20221110", "market": "KOSDAQ", "name": "반도체", "compare": -22.73, "fluc_ratio": -1.73, "high_price": 1305.86, "last_price": 1294.06, "low_price": 1288.63, "month": "11", "start_price": 1301.87, "total_price": 32390003.0, "volume": 254688.0, "volume_price": 392072.0, "year": "2022", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.71, "per": 13.11}, {"date": "20221111", "market": "KOSDAQ", "name": "반도체", "compare": 66.23, "fluc_ratio": 5.12, "high_price": 1361.6, "last_price": 1360.29, "low_price": 1342.54, "month": "11", "start_price": 1344.59, "total_price": 34045294.0, "volume": 105513.0, "volume_price": 562106.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.8, "per": 13.79}, {"date": "20221114", "market": "KOSDAQ", "name": "반도체", "compare": -21.49, "fluc_ratio": -1.58, "high_price": 1364.67, "last_price": 1338.8, "low_price": 1338.8, "month": "11", "start_price": 1364.0, "total_price": 33507369.0, "volume": 90290.0, "volume_price": 431826.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.77, "per": 13.57}, {"date": "20221115", "market": "KOSDAQ", "name": "반도체", "compare": 57.24, "fluc_ratio": 4.28, "high_price": 1396.04, "last_price": 1396.04, "low_price": 1342.22, "month": "11", "start_price": 1342.22, "total_price": 34973801.0, "volume": 158196.0, "volume_price": 616518.0, "year": "2022", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.85, "per": 14.18}, {"date": "20221116", "market": "KOSDAQ", "name": "반도체", "compare": 9.54, "fluc_ratio": 0.68, "high_price": 1415.35, "last_price": 1405.58, "low_price": 1386.75, "month": "11", "start_price": 1398.62, "total_price": 35230052.0, "volume": 83739.0, "volume_price": 476311.0, "year": "2022", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.86, "per": 14.28}, {"date": "20221117", "market": "KOSDAQ", "name": "반도체", "compare": -7.56, "fluc_ratio": -0.54, "high_price": 1398.43, "last_price": 1398.02, "low_price": 1380.04, "month": "11", "start_price": 1393.48, "total_price": 35153025.0, "volume": 67856.0, "volume_price": 362439.0, "year": "2022", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.85, "per": 14.2}, {"date": "20221118", "market": "KOSDAQ", "name": "반도체", "compare": -10.89, "fluc_ratio": -0.78, "high_price": 1418.79, "last_price": 1387.13, "low_price": 1386.22, "month": "11", "start_price": 1401.28, "total_price": 34891340.0, "volume": 114809.0, "volume_price": 479903.0, "year": "2022", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.84, "per": 14.08}, {"date": "20221121", "market": "KOSDAQ", "name": "반도체", "compare": -31.88, "fluc_ratio": -2.3, "high_price": 1386.75, "last_price": 1355.25, "low_price": 1352.0, "month": "11", "start_price": 1386.75, "total_price": 34101936.0, "volume": 58636.0, "volume_price": 283066.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.8, "per": 13.75}, {"date": "20221122", "market": "KOSDAQ", "name": "반도체", "compare": -23.05, "fluc_ratio": -1.7, "high_price": 1352.74, "last_price": 1332.2, "low_price": 1328.79, "month": "11", "start_price": 1347.06, "total_price": 33508305.0, "volume": 80913.0, "volume_price": 236839.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.77, "per": 13.52}, {"date": "20221123", "market": "KOSDAQ", "name": "반도체", "compare": 25.1, "fluc_ratio": 1.88, "high_price": 1359.1, "last_price": 1357.3, "low_price": 1349.28, "month": "11", "start_price": 1349.28, "total_price": 34139926.0, "volume": 44390.0, "volume_price": 245753.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.8, "per": 13.78}, {"date": "20221124", "market": "KOSDAQ", "name": "반도체", "compare": 27.74, "fluc_ratio": 2.04, "high_price": 1387.07, "last_price": 1385.04, "low_price": 1355.21, "month": "11", "start_price": 1362.25, "total_price": 34887939.0, "volume": 55557.0, "volume_price": 341590.0, "year": "2022", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.84, "per": 14.07}, {"date": "20221125", "market": "KOSDAQ", "name": "반도체", "compare": -13.24, "fluc_ratio": -0.96, "high_price": 1382.96, "last_price": 1371.8, "low_price": 1368.95, "month": "11", "start_price": 1382.61, "total_price": 34549918.0, "volume": 30270.0, "volume_price": 203719.0, "year": "2022", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.82, "per": 13.93}, {"date": "20221128", "market": "KOSDAQ", "name": "반도체", "compare": -29.6, "fluc_ratio": -2.16, "high_price": 1363.85, "last_price": 1342.2, "low_price": 1335.17, "month": "11", "start_price": 1363.85, "total_price": 33803953.0, "volume": 31891.0, "volume_price": 239787.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.78, "per": 13.63}, {"date": "20221129", "market": "KOSDAQ", "name": "반도체", "compare": 9.77, "fluc_ratio": 0.73, "high_price": 1352.66, "last_price": 1351.97, "low_price": 1330.91, "month": "11", "start_price": 1335.36, "total_price": 34064935.0, "volume": 28459.0, "volume_price": 160090.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.8, "per": 13.74}, {"date": "20221130", "market": "KOSDAQ", "name": "반도체", "compare": -0.3, "fluc_ratio": -0.02, "high_price": 1351.67, "last_price": 1351.67, "low_price": 1332.62, "month": "11", "start_price": 1347.55, "total_price": 34045812.0, "volume": 28176.0, "volume_price": 201180.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.8, "per": 13.74}, {"date": "20221201", "market": "KOSDAQ", "name": "반도체", "compare": 21.72, "fluc_ratio": 1.61, "high_price": 1390.44, "last_price": 1373.39, "low_price": 1366.74, "month": "12", "start_price": 1384.14, "total_price": 34601583.0, "volume": 31881.0, "volume_price": 316896.0, "year": "2022", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.82, "per": 13.95}, {"date": "20221202", "market": "KOSDAQ", "name": "반도체", "compare": -22.5, "fluc_ratio": -1.64, "high_price": 1367.14, "last_price": 1350.2, "low_price": 1350.2, "month": "12", "start_price": 1365.7, "total_price": 34017256.0, "volume": 40913.0, "volume_price": 277654.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.79, "per": 13.72}, {"date": "20221205", "market": "KOSDAQ", "name": "반도체", "compare": 7.0, "fluc_ratio": 0.52, "high_price": 1366.77, "last_price": 1357.2, "low_price": 1350.1, "month": "12", "start_price": 1356.9, "total_price": 34197428.0, "volume": 188677.0, "volume_price": 305656.0, "year": "2022", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.8, "per": 13.8}, {"date": "20221206", "market": "KOSDAQ", "name": "반도체", "compare": -30.14, "fluc_ratio": -2.22, "high_price": 1342.73, "last_price": 1327.06, "low_price": 1326.89, "month": "12", "start_price": 1342.73, "total_price": 33449578.0, "volume": 52715.0, "volume_price": 258039.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.76, "per": 13.49}, {"date": "20221207", "market": "KOSDAQ", "name": "반도체", "compare": -13.88, "fluc_ratio": -1.05, "high_price": 1322.26, "last_price": 1313.18, "low_price": 1298.76, "month": "12", "start_price": 1317.47, "total_price": 33085115.0, "volume": 58027.0, "volume_price": 203106.0, "year": "2022", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.74, "per": 13.34}, {"date": "20221208", "market": "KOSDAQ", "name": "반도체", "compare": -12.42, "fluc_ratio": -0.95, "high_price": 1316.26, "last_price": 1300.76, "low_price": 1300.76, "month": "12", "start_price": 1310.35, "total_price": 32772234.0, "volume": 41566.0, "volume_price": 288568.0, "year": "2022", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.73, "per": 13.22}, {"date": "20221209", "market": "KOSDAQ", "name": "반도체", "compare": 19.53, "fluc_ratio": 1.5, "high_price": 1327.51, "last_price": 1320.29, "low_price": 1305.75, "month": "12", "start_price": 1313.9, "total_price": 33264428.0, "volume": 41654.0, "volume_price": 224716.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.75, "per": 13.42}, {"date": "20221212", "market": "KOSDAQ", "name": "반도체", "compare": -30.16, "fluc_ratio": -2.28, "high_price": 1311.35, "last_price": 1290.16, "low_price": 1290.16, "month": "12", "start_price": 1311.35, "total_price": 32528485.0, "volume": 58414.0, "volume_price": 226690.0, "year": "2022", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.71, "per": 13.1}, {"date": "20221213", "market": "KOSDAQ", "name": "반도체", "compare": 6.87, "fluc_ratio": 0.53, "high_price": 1306.96, "last_price": 1297.03, "low_price": 1286.6, "month": "12", "start_price": 1297.98, "total_price": 32678257.0, "volume": 30969.0, "volume_price": 224157.0, "year": "2022", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.72, "per": 13.17}, {"date": "20221214", "market": "KOSDAQ", "name": "반도체", "compare": 40.62, "fluc_ratio": 3.13, "high_price": 1337.84, "last_price": 1337.65, "low_price": 1303.4, "month": "12", "start_price": 1303.4, "total_price": 33701804.0, "volume": 103968.0, "volume_price": 359224.0, "year": "2022", "dividend_ratio": 0.87, "forward_per": "-", "pbr": 1.78, "per": 13.59}, {"date": "20221215", "market": "KOSDAQ", "name": "반도체", "compare": -16.67, "fluc_ratio": -1.25, "high_price": 1333.07, "last_price": 1320.98, "low_price": 1318.95, "month": "12", "start_price": 1323.17, "total_price": 33281722.0, "volume": 57942.0, "volume_price": 202261.0, "year": "2022", "dividend_ratio": 0.88, "forward_per": "-", "pbr": 1.75, "per": 13.4}, {"date": "20221216", "market": "KOSDAQ", "name": "반도체", "compare": -25.69, "fluc_ratio": -1.94, "high_price": 1303.9, "last_price": 1295.29, "low_price": 1294.43, "month": "12", "start_price": 1299.83, "total_price": 32634466.0, "volume": 51653.0, "volume_price": 202007.0, "year": "2022", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.62, "per": 12.21}, {"date": "20221219", "market": "KOSDAQ", "name": "반도체", "compare": 0.12, "fluc_ratio": 0.01, "high_price": 1304.2, "last_price": 1295.41, "low_price": 1276.73, "month": "12", "start_price": 1291.53, "total_price": 32637438.0, "volume": 30118.0, "volume_price": 131935.0, "year": "2022", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.62, "per": 12.21}, {"date": "20221220", "market": "KOSDAQ", "name": "반도체", "compare": -23.72, "fluc_ratio": -1.83, "high_price": 1293.77, "last_price": 1271.44, "low_price": 1267.68, "month": "12", "start_price": 1290.26, "total_price": 32033646.0, "volume": 31449.0, "volume_price": 158961.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.59, "per": 11.97}, {"date": "20221221", "market": "KOSDAQ", "name": "반도체", "compare": -2.75, "fluc_ratio": -0.22, "high_price": 1281.09, "last_price": 1267.65, "low_price": 1263.18, "month": "12", "start_price": 1276.35, "total_price": 31938782.0, "volume": 34068.0, "volume_price": 150986.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.59, "per": 11.95}, {"date": "20221222", "market": "KOSDAQ", "name": "반도체", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.62, "per": 12.17, "compare": 23.38, "fluc_ratio": 1.84, "high_price": 1292.09, "last_price": 1291.03, "low_price": 1279.75, "month": "12", "start_price": 1279.75, "total_price": 32527811.0, "volume": 29145.0, "volume_price": 204027.0, "year": "2022"}, {"date": "20221223", "market": "KOSDAQ", "name": "반도체", "compare": -46.53, "fluc_ratio": -3.6, "high_price": 1271.48, "last_price": 1244.5, "low_price": 1243.36, "month": "12", "start_price": 1271.48, "total_price": 31366167.0, "volume": 64393.0, "volume_price": 217193.0, "year": "2022"}, {"date": "20221226", "market": "KOSDAQ", "name": "반도체", "compare": 20.16, "fluc_ratio": 1.62, "high_price": 1265.0, "last_price": 1263.04, "low_price": 1229.14, "month": "12", "start_price": 1244.44, "total_price": 31834109.0, "volume": 32910.0, "volume_price": 227283.0, "year": "2022", "dividend_ratio": 0.92, "forward_per": "-", "pbr": 1.58, "per": 11.92}, {"date": "20221227", "market": "KOSDAQ", "name": "반도체", "compare": 12.89, "fluc_ratio": 1.02, "high_price": 1281.34, "last_price": 1275.93, "low_price": 1262.4, "month": "12", "start_price": 1270.21, "total_price": 32159121.0, "volume": 33861.0, "volume_price": 226985.0, "year": "2022", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.6, "per": 12.05}, {"date": "20221228", "market": "KOSDAQ", "name": "반도체", "compare": -32.41, "fluc_ratio": -2.54, "high_price": 1261.79, "last_price": 1245.19, "low_price": 1239.75, "month": "12", "start_price": 1259.94, "total_price": 31383528.0, "volume": 43645.0, "volume_price": 316747.0, "year": "2022", "dividend_ratio": 0.94, "forward_per": "-", "pbr": 1.56, "per": 11.75}, {"date": "20221229", "market": "KOSDAQ", "name": "반도체", "compare": -31.93, "fluc_ratio": -2.56, "high_price": 1240.09, "last_price": 1213.26, "low_price": 1205.26, "month": "12", "start_price": 1240.09, "total_price": 30595229.0, "volume": 31844.0, "volume_price": 209420.0, "year": "2022", "dividend_ratio": 0.96, "forward_per": "-", "pbr": 1.52, "per": 11.45}, {"date": "20230102", "market": "KOSDAQ", "name": "반도체", "compare": -23.15, "fluc_ratio": -1.91, "high_price": 1227.98, "last_price": 1190.11, "low_price": 1186.01, "month": "01", "start_price": 1222.19, "total_price": 30011370.0, "volume": 25543.0, "volume_price": 190052.0, "year": "2023", "dividend_ratio": 0.98, "forward_per": "-", "pbr": 1.49, "per": 11.22}, {"date": "20230103", "market": "KOSDAQ", "name": "반도체", "compare": 17.83, "fluc_ratio": 1.5, "high_price": 1210.45, "last_price": 1207.94, "low_price": 1168.55, "month": "01", "start_price": 1189.95, "total_price": 30453370.0, "volume": 35586.0, "volume_price": 207229.0, "year": "2023", "dividend_ratio": 0.97, "forward_per": "-", "pbr": 1.51, "per": 11.39}, {"date": "20230104", "market": "KOSDAQ", "name": "반도체", "compare": 52.74, "fluc_ratio": 4.37, "high_price": 1263.38, "last_price": 1260.68, "low_price": 1195.73, "month": "01", "start_price": 1196.96, "total_price": 31792052.0, "volume": 42663.0, "volume_price": 341417.0, "year": "2023", "dividend_ratio": 0.93, "forward_per": "-", "pbr": 1.58, "per": 11.88}, {"date": "20230105", "market": "KOSDAQ", "name": "반도체", "compare": -15.98, "fluc_ratio": -1.27, "high_price": 1265.84, "last_price": 1244.7, "low_price": 1238.0, "month": "01", "start_price": 1260.51, "total_price": 31388089.0, "volume": 26198.0, "volume_price": 201129.0, "year": "2023", "dividend_ratio": 0.94, "forward_per": "-", "pbr": 1.56, "per": 11.74}, {"date": "20230106", "market": "KOSDAQ", "name": "반도체", "compare": 32.38, "fluc_ratio": 2.6, "high_price": 1284.45, "last_price": 1277.08, "low_price": 1235.13, "month": "01", "start_price": 1236.07, "total_price": 32176964.0, "volume": 23154.0, "volume_price": 235564.0, "year": "2023", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.6, "per": 12.04}, {"date": "20230109", "market": "KOSDAQ", "name": "반도체", "compare": 16.27, "fluc_ratio": 1.27, "high_price": 1299.78, "last_price": 1293.35, "low_price": 1286.17, "month": "01", "start_price": 1291.22, "total_price": 32617308.0, "volume": 43172.0, "volume_price": 250516.0, "year": "2023", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.62, "per": 12.2}, {"date": "20230110", "market": "KOSDAQ", "name": "반도체", "compare": -6.89, "fluc_ratio": -0.53, "high_price": 1305.75, "last_price": 1286.46, "low_price": 1283.41, "month": "01", "start_price": 1285.52, "total_price": 32445946.0, "volume": 37594.0, "volume_price": 254922.0, "year": "2023", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.61, "per": 12.13}, {"date": "20230111", "market": "KOSDAQ", "name": "반도체", "compare": 16.91, "fluc_ratio": 1.31, "high_price": 1310.93, "last_price": 1303.37, "low_price": 1298.38, "month": "01", "start_price": 1298.38, "total_price": 32878156.0, "volume": 54574.0, "volume_price": 293553.0, "year": "2023"}, {"date": "20230112", "market": "KOSDAQ", "name": "반도체", "compare": -5.95, "fluc_ratio": -0.46, "high_price": 1310.34, "last_price": 1297.42, "low_price": 1287.72, "month": "01", "start_price": 1309.11, "total_price": 32728252.0, "volume": 50709.0, "volume_price": 209109.0, "year": "2023"}, {"date": "20230113", "market": "KOSDAQ", "name": "반도체", "compare": -0.83, "fluc_ratio": -0.06, "high_price": 1309.1, "last_price": 1296.59, "low_price": 1292.5, "month": "01", "start_price": 1301.22, "total_price": 32707295.0, "volume": 34560.0, "volume_price": 207294.0, "year": "2023", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.62, "per": 12.23}, {"date": "20230116", "market": "KOSDAQ", "name": "반도체", "compare": 4.86, "fluc_ratio": 0.37, "high_price": 1305.16, "last_price": 1301.45, "low_price": 1296.57, "month": "01", "start_price": 1300.98, "total_price": 32829861.0, "volume": 57942.0, "volume_price": 304819.0, "year": "2023", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.63, "per": 12.28}, {"date": "20230117", "market": "KOSDAQ", "name": "반도체", "compare": -11.55, "fluc_ratio": -0.89, "high_price": 1308.65, "last_price": 1289.9, "low_price": 1288.2, "month": "01", "start_price": 1295.52, "total_price": 32538354.0, "volume": 50705.0, "volume_price": 243739.0, "year": "2023", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.61, "per": 12.17}, {"date": "20230118", "market": "KOSDAQ", "name": "반도체", "compare": 7.61, "fluc_ratio": 0.59, "high_price": 1297.82, "last_price": 1297.51, "low_price": 1282.25, "month": "01", "start_price": 1290.28, "total_price": 32730402.0, "volume": 40779.0, "volume_price": 253344.0, "year": "2023", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.62, "per": 12.24}, {"date": "20230119", "market": "KOSDAQ", "name": "반도체", "compare": 1.98, "fluc_ratio": 0.15, "high_price": 1299.49, "last_price": 1299.49, "low_price": 1277.95, "month": "01", "start_price": 1287.51, "total_price": 33078842.0, "volume": 33952.0, "volume_price": 333971.0, "year": "2023", "dividend_ratio": 0.9, "forward_per": "-", "pbr": 1.63, "per": 12.25}, {"date": "20230120", "market": "KOSDAQ", "name": "반도체", "compare": 3.75, "fluc_ratio": 0.29, "high_price": 1315.66, "last_price": 1303.24, "low_price": 1295.99, "month": "01", "start_price": 1297.84, "total_price": 33177887.0, "volume": 123148.0, "volume_price": 442617.0, "year": "2023", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.64, "per": 12.36}, {"date": "20230125", "market": "KOSDAQ", "name": "반도체", "compare": 51.87, "fluc_ratio": 3.98, "high_price": 1355.47, "last_price": 1355.11, "low_price": 1327.41, "month": "01", "start_price": 1327.41, "total_price": 34498557.0, "volume": 55504.0, "volume_price": 509937.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230126", "market": "KOSDAQ", "name": "반도체", "compare": 2.31, "fluc_ratio": 0.17, "high_price": 1361.49, "last_price": 1357.42, "low_price": 1346.55, "month": "01", "start_price": 1355.75, "total_price": 34562218.0, "volume": 89594.0, "volume_price": 625991.0, "year": "2023", "dividend_ratio": "-", "forward_per": "-", "pbr": "-", "per": "-"}, {"date": "20230127", "market": "KOSDAQ", "name": "반도체", "compare": -2.04, "fluc_ratio": -0.15, "high_price": 1359.61, "last_price": 1355.38, "low_price": 1349.84, "month": "01", "start_price": 1354.05, "total_price": 34510154.0, "volume": 71021.0, "volume_price": 486044.0, "year": "2023", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.71, "per": 12.85}, {"date": "20230130", "market": "KOSDAQ", "name": "반도체", "compare": -8.85, "fluc_ratio": -0.65, "high_price": 1359.62, "last_price": 1345.5, "low_price": 1332.09, "month": "01", "start_price": 1355.62, "total_price": 34258614.0, "volume": 132468.0, "volume_price": 499755.0, "year": "2023", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.7, "per": 12.75}, {"date": "20230131", "market": "KOSDAQ", "name": "반도체", "compare": 3.25, "fluc_ratio": 0.24, "high_price": 1353.77, "last_price": 1348.75, "low_price": 1336.89, "month": "01", "start_price": 1338.16, "total_price": 34341605.0, "volume": 64609.0, "volume_price": 457991.0, "year": "2023", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.7, "per": 12.79}, {"date": "20230201", "market": "KOSDAQ", "name": "반도체", "compare": 16.2, "fluc_ratio": 1.2, "high_price": 1372.29, "last_price": 1364.95, "low_price": 1355.93, "month": "02", "start_price": 1355.93, "total_price": 34754173.0, "volume": 98407.0, "volume_price": 778675.0, "year": "2023", "dividend_ratio": 0.85, "forward_per": "-", "pbr": 1.72, "per": 12.95}, {"date": "20230202", "market": "KOSDAQ", "name": "반도체", "compare": 29.4, "fluc_ratio": 2.15, "high_price": 1399.91, "last_price": 1394.35, "low_price": 1383.26, "month": "02", "start_price": 1393.99, "total_price": 35502561.0, "volume": 108533.0, "volume_price": 772434.0, "year": "2023", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.76, "per": 13.23}, {"date": "20230203", "market": "KOSDAQ", "name": "반도체", "compare": -3.6, "fluc_ratio": -0.26, "high_price": 1395.24, "last_price": 1390.75, "low_price": 1385.2, "month": "02", "start_price": 1393.09, "total_price": 35417213.0, "volume": 68930.0, "volume_price": 532395.0, "year": "2023", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.75, "per": 13.18}, {"date": "20230206", "market": "KOSDAQ", "name": "반도체", "compare": -15.03, "fluc_ratio": -1.08, "high_price": 1383.41, "last_price": 1375.72, "low_price": 1367.74, "month": "02", "start_price": 1379.56, "total_price": 35034462.0, "volume": 115394.0, "volume_price": 686696.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.73, "per": 13.02}, {"date": "20230207", "market": "KOSDAQ", "name": "반도체", "compare": 35.09, "fluc_ratio": 2.55, "high_price": 1410.38, "last_price": 1409.54, "low_price": 1373.44, "month": "02", "start_price": 1375.25, "total_price": 35895575.0, "volume": 72640.0, "volume_price": 601111.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.78, "per": 13.35}, {"date": "20230208", "market": "KOSDAQ", "name": "반도체", "compare": 21.86, "fluc_ratio": 1.55, "high_price": 1431.58, "last_price": 1431.4, "low_price": 1417.9, "month": "02", "start_price": 1417.9, "total_price": 36452297.0, "volume": 55603.0, "volume_price": 518225.0, "year": "2023", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.8, "per": 13.53}, {"date": "20230209", "market": "KOSDAQ", "name": "반도체", "compare": 3.08, "fluc_ratio": 0.22, "high_price": 1435.38, "last_price": 1434.48, "low_price": 1415.91, "month": "02", "start_price": 1419.64, "total_price": 36530840.0, "volume": 158564.0, "volume_price": 625154.0, "year": "2023", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.8, "per": 13.55}, {"date": "20230210", "market": "KOSDAQ", "name": "반도체", "compare": -25.24, "fluc_ratio": -1.76, "high_price": 1425.93, "last_price": 1409.24, "low_price": 1405.35, "month": "02", "start_price": 1424.75, "total_price": 35891184.0, "volume": 79819.0, "volume_price": 427505.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.77, "per": 13.32}, {"date": "20230213", "market": "KOSDAQ", "name": "반도체", "compare": -0.99, "fluc_ratio": -0.07, "high_price": 1411.86, "last_price": 1408.25, "low_price": 1388.01, "month": "02", "start_price": 1405.29, "total_price": 35866112.0, "volume": 74884.0, "volume_price": 580125.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.77, "per": 13.31}, {"date": "20230214", "market": "KOSDAQ", "name": "반도체", "compare": 34.75, "fluc_ratio": 2.47, "high_price": 1446.2, "last_price": 1443.0, "low_price": 1419.41, "month": "02", "start_price": 1419.41, "total_price": 36750964.0, "volume": 191690.0, "volume_price": 1385100.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.82, "per": 13.65}, {"date": "20230215", "market": "KOSDAQ", "name": "반도체", "compare": -19.85, "fluc_ratio": -1.37, "high_price": 1459.72, "last_price": 1423.89, "low_price": 1420.31, "month": "02", "start_price": 1450.06, "total_price": 36264356.0, "volume": 108969.0, "volume_price": 817527.0, "year": "2023", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.79, "per": 13.47}, {"date": "20230216", "market": "KOSDAQ", "name": "반도체", "compare": 32.92, "fluc_ratio": 2.31, "high_price": 1460.52, "last_price": 1456.81, "low_price": 1434.69, "month": "02", "start_price": 1435.83, "total_price": 37102862.0, "volume": 65101.0, "volume_price": 547578.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.83, "per": 13.78}, {"date": "20230217", "market": "KOSDAQ", "name": "반도체", "compare": -19.97, "fluc_ratio": -1.37, "high_price": 1447.38, "last_price": 1436.84, "low_price": 1431.61, "month": "02", "start_price": 1435.16, "total_price": 36769212.0, "volume": 54715.0, "volume_price": 422748.0, "year": "2023", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.8, "per": 13.56}, {"date": "20230220", "market": "KOSDAQ", "name": "반도체", "compare": 6.99, "fluc_ratio": 0.49, "high_price": 1450.38, "last_price": 1443.83, "low_price": 1416.28, "month": "02", "start_price": 1437.57, "total_price": 36947991.0, "volume": 70152.0, "volume_price": 473967.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.82, "per": 13.66}, {"date": "20230221", "market": "KOSDAQ", "name": "반도체", "compare": -10.04, "fluc_ratio": -0.7, "high_price": 1441.82, "last_price": 1433.79, "low_price": 1423.53, "month": "02", "start_price": 1440.14, "total_price": 36691165.0, "volume": 117124.0, "volume_price": 615217.0, "year": "2023", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.8, "per": 13.54}, {"date": "20230222", "market": "KOSDAQ", "name": "반도체", "compare": -31.75, "fluc_ratio": -2.21, "high_price": 1412.29, "last_price": 1402.04, "low_price": 1398.83, "month": "02", "start_price": 1409.17, "total_price": 35878671.0, "volume": 125567.0, "volume_price": 751552.0, "year": "2023", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.76, "per": 13.25}, {"date": "20230223", "market": "KOSDAQ", "name": "반도체", "compare": 18.58, "fluc_ratio": 1.33, "high_price": 1423.1, "last_price": 1420.62, "low_price": 1400.82, "month": "02", "start_price": 1408.26, "total_price": 36370045.0, "volume": 70824.0, "volume_price": 557415.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.79, "per": 13.44}, {"date": "20230224", "market": "KOSDAQ", "name": "반도체", "compare": -8.38, "fluc_ratio": -0.59, "high_price": 1440.83, "last_price": 1412.24, "low_price": 1402.79, "month": "02", "start_price": 1432.57, "total_price": 36156192.0, "volume": 95884.0, "volume_price": 952551.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.78, "per": 13.38}, {"date": "20230227", "market": "KOSDAQ", "name": "반도체", "compare": -13.88, "fluc_ratio": -0.98, "high_price": 1399.71, "last_price": 1398.36, "low_price": 1382.68, "month": "02", "start_price": 1398.55, "total_price": 35802391.0, "volume": 55374.0, "volume_price": 426652.0, "year": "2023", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.76, "per": 13.24}, {"date": "20230228", "market": "KOSDAQ", "name": "반도체", "compare": 18.96, "fluc_ratio": 1.36, "high_price": 1423.71, "last_price": 1417.32, "low_price": 1398.45, "month": "02", "start_price": 1405.64, "total_price": 36286663.0, "volume": 60061.0, "volume_price": 633365.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.79, "per": 13.43}, {"date": "20230302", "market": "KOSDAQ", "name": "반도체", "compare": -11.54, "fluc_ratio": -0.81, "high_price": 1426.78, "last_price": 1405.78, "low_price": 1405.18, "month": "03", "start_price": 1419.32, "total_price": 35991269.0, "volume": 73160.0, "volume_price": 761304.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.77, "per": 13.32}, {"date": "20230303", "market": "KOSDAQ", "name": "반도체", "compare": 3.27, "fluc_ratio": 0.23, "high_price": 1423.22, "last_price": 1409.05, "low_price": 1403.18, "month": "03", "start_price": 1414.29, "total_price": 36075919.0, "volume": 53233.0, "volume_price": 615134.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.78, "per": 13.35}, {"date": "20230306", "market": "KOSDAQ", "name": "반도체", "compare": 23.72, "fluc_ratio": 1.68, "high_price": 1432.77, "last_price": 1432.77, "low_price": 1402.38, "month": "03", "start_price": 1415.62, "total_price": 36684486.0, "volume": 85226.0, "volume_price": 970961.0, "year": "2023", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.81, "per": 13.58}, {"date": "20230307", "market": "KOSDAQ", "name": "반도체", "compare": -23.05, "fluc_ratio": -1.61, "high_price": 1430.73, "last_price": 1409.72, "low_price": 1409.43, "month": "03", "start_price": 1430.73, "total_price": 36096217.0, "volume": 88416.0, "volume_price": 867382.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.78, "per": 13.36}, {"date": "20230308", "market": "KOSDAQ", "name": "반도체", "compare": -27.08, "fluc_ratio": -1.92, "high_price": 1398.62, "last_price": 1382.64, "low_price": 1377.9, "month": "03", "start_price": 1397.38, "total_price": 35408163.0, "volume": 49680.0, "volume_price": 529309.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.74, "per": 13.11}, {"date": "20230309", "market": "KOSDAQ", "name": "반도체", "compare": -4.34, "fluc_ratio": -0.31, "high_price": 1403.2, "last_price": 1378.3, "low_price": 1367.42, "month": "03", "start_price": 1393.64, "total_price": 35519736.0, "volume": 73690.0, "volume_price": 714412.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.74, "per": 13.1}, {"date": "20230310", "market": "KOSDAQ", "name": "반도체", "compare": -37.17, "fluc_ratio": -2.7, "high_price": 1359.2, "last_price": 1341.13, "low_price": 1334.9, "month": "03", "start_price": 1359.2, "total_price": 34561956.0, "volume": 100443.0, "volume_price": 764590.0, "year": "2023", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.69, "per": 12.73}, {"date": "20230313", "market": "KOSDAQ", "name": "반도체", "compare": 0.32, "fluc_ratio": 0.02, "high_price": 1341.71, "last_price": 1341.45, "low_price": 1311.13, "month": "03", "start_price": 1332.74, "total_price": 34571185.0, "volume": 46762.0, "volume_price": 426662.0, "year": "2023", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.69, "per": 12.74}, {"date": "20230314", "market": "KOSDAQ", "name": "반도체", "compare": -65.47, "fluc_ratio": -4.88, "high_price": 1332.91, "last_price": 1275.98, "low_price": 1275.98, "month": "03", "start_price": 1332.66, "total_price": 32874552.0, "volume": 48001.0, "volume_price": 444384.0, "year": "2023", "dividend_ratio": 0.91, "forward_per": "-", "pbr": 1.61, "per": 12.11}, {"date": "20230315", "market": "KOSDAQ", "name": "반도체", "compare": 25.49, "fluc_ratio": 2.0, "high_price": 1310.15, "last_price": 1301.47, "low_price": 1291.81, "month": "03", "start_price": 1301.55, "total_price": 33530955.0, "volume": 63941.0, "volume_price": 566791.0, "year": "2023", "dividend_ratio": 0.89, "forward_per": "-", "pbr": 1.64, "per": 12.35}, {"date": "20230316", "market": "KOSDAQ", "name": "반도체", "compare": 37.28, "fluc_ratio": 2.86, "high_price": 1352.32, "last_price": 1338.75, "low_price": 1287.81, "month": "03", "start_price": 1298.4, "total_price": 33504950.0, "volume": 138484.0, "volume_price": 974491.0, "year": "2023", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.69, "per": 12.71}, {"date": "20230317", "market": "KOSDAQ", "name": "반도체", "compare": 72.23, "fluc_ratio": 5.4, "high_price": 1412.26, "last_price": 1410.98, "low_price": 1366.88, "month": "03", "start_price": 1367.0, "total_price": 35225321.0, "volume": 176746.0, "volume_price": 1357346.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.78, "per": 13.39}, {"date": "20230320", "market": "KOSDAQ", "name": "반도체", "compare": 18.64, "fluc_ratio": 1.32, "high_price": 1438.75, "last_price": 1429.62, "low_price": 1406.1, "month": "03", "start_price": 1410.24, "total_price": 35425298.0, "volume": 135409.0, "volume_price": 1473269.0, "year": "2023", "dividend_ratio": 0.81, "forward_per": "-", "pbr": 1.8, "per": 13.57}, {"date": "20230321", "market": "KOSDAQ", "name": "반도체", "compare": -17.83, "fluc_ratio": -1.25, "high_price": 1438.67, "last_price": 1411.79, "low_price": 1408.75, "month": "03", "start_price": 1438.67, "total_price": 35075129.0, "volume": 80821.0, "volume_price": 741913.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.78, "per": 13.39}, {"date": "20230322", "market": "KOSDAQ", "name": "반도체", "compare": 30.14, "fluc_ratio": 2.14, "high_price": 1440.66, "last_price": 1440.66, "low_price": 1412.61, "month": "03", "start_price": 1421.27, "total_price": 35718715.0, "volume": 105755.0, "volume_price": 1060990.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.82, "per": 13.61}, {"date": "20230323", "market": "KOSDAQ", "name": "반도체", "compare": -2.59, "fluc_ratio": -0.18, "high_price": 1452.61, "last_price": 1438.07, "low_price": 1423.23, "month": "03", "start_price": 1425.6, "total_price": 35591195.0, "volume": 109965.0, "volume_price": 994161.0, "year": "2023", "dividend_ratio": 0.8, "forward_per": "-", "pbr": 1.82, "per": 13.61}, {"date": "20230324", "market": "KOSDAQ", "name": "반도체", "compare": 66.6, "fluc_ratio": 4.63, "high_price": 1519.56, "last_price": 1506.05, "low_price": 1460.49, "month": "03", "start_price": 1460.57, "total_price": 37256596.0, "volume": 212102.0, "volume_price": 2125146.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.91, "per": 14.22}, {"date": "20230327", "market": "KOSDAQ", "name": "반도체", "compare": 6.62, "fluc_ratio": 0.44, "high_price": 1523.92, "last_price": 1512.67, "low_price": 1497.86, "month": "03", "start_price": 1522.56, "total_price": 37406217.0, "volume": 132678.0, "volume_price": 1176187.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.92, "per": 14.27}, {"date": "20230328", "market": "KOSDAQ", "name": "반도체", "compare": 41.18, "fluc_ratio": 2.72, "high_price": 1554.4, "last_price": 1553.85, "low_price": 1504.13, "month": "03", "start_price": 1515.89, "total_price": 38442082.0, "volume": 177701.0, "volume_price": 1705222.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.97, "per": 14.65}, {"date": "20230329", "market": "KOSDAQ", "name": "반도체", "compare": 21.57, "fluc_ratio": 1.39, "high_price": 1590.87, "last_price": 1575.42, "low_price": 1547.62, "month": "03", "start_price": 1575.34, "total_price": 39112383.0, "volume": 188484.0, "volume_price": 1850720.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.0, "per": 14.87}, {"date": "20230330", "market": "KOSDAQ", "name": "반도체", "compare": 38.12, "fluc_ratio": 2.42, "high_price": 1645.82, "last_price": 1613.54, "low_price": 1599.66, "month": "03", "start_price": 1606.58, "total_price": 40136443.0, "volume": 233449.0, "volume_price": 2607654.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.05, "per": 15.25}, {"date": "20230331", "market": "KOSDAQ", "name": "반도체", "compare": -29.14, "fluc_ratio": -1.81, "high_price": 1637.98, "last_price": 1584.4, "low_price": 1578.54, "month": "03", "start_price": 1637.09, "total_price": 39490203.0, "volume": 156640.0, "volume_price": 1445892.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.02, "per": 14.66}, {"date": "20230403", "market": "KOSDAQ", "name": "반도체", "compare": -7.42, "fluc_ratio": -0.47, "high_price": 1586.42, "last_price": 1576.98, "low_price": 1548.56, "month": "04", "start_price": 1581.39, "total_price": 39261212.0, "volume": 106013.0, "volume_price": 916447.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.01, "per": 14.6}, {"date": "20230404", "market": "KOSDAQ", "name": "반도체", "compare": -43.17, "fluc_ratio": -2.74, "high_price": 1574.03, "last_price": 1533.81, "low_price": 1526.2, "month": "04", "start_price": 1573.5, "total_price": 38354413.0, "volume": 87044.0, "volume_price": 868008.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.96, "per": 14.2}, {"date": "20230405", "market": "KOSDAQ", "name": "반도체", "compare": 10.99, "fluc_ratio": 0.72, "high_price": 1552.38, "last_price": 1544.92, "low_price": 1533.91, "month": "04", "start_price": 1535.26, "total_price": 38600077.0, "volume": 103114.0, "volume_price": 883780.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.97, "per": 14.3}, {"date": "20230406", "market": "KOSDAQ", "name": "반도체", "compare": -36.18, "fluc_ratio": -2.34, "high_price": 1528.48, "last_price": 1509.21, "low_price": 1501.82, "month": "04", "start_price": 1528.48, "total_price": 37766698.0, "volume": 91684.0, "volume_price": 668381.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.92, "per": 13.97}, {"date": "20230407", "market": "KOSDAQ", "name": "반도체", "compare": 64.8, "fluc_ratio": 4.29, "high_price": 1574.31, "last_price": 1574.01, "low_price": 1528.47, "month": "04", "start_price": 1531.32, "total_price": 39390016.0, "volume": 262779.0, "volume_price": 1541435.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.01, "per": 14.56}, {"date": "20230410", "market": "KOSDAQ", "name": "반도체", "compare": -21.62, "fluc_ratio": -1.37, "high_price": 1577.43, "last_price": 1553.55, "low_price": 1543.35, "month": "04", "start_price": 1577.43, "total_price": 38931976.0, "volume": 129110.0, "volume_price": 1143461.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.99, "per": 14.37}, {"date": "20230411", "market": "KOSDAQ", "name": "반도체", "compare": 43.23, "fluc_ratio": 2.78, "high_price": 1601.41, "last_price": 1596.78, "low_price": 1556.69, "month": "04", "start_price": 1557.86, "total_price": 41469793.0, "volume": 145606.0, "volume_price": 1858164.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.04, "per": 14.78}, {"date": "20230412", "market": "KOSDAQ", "name": "반도체", "compare": -17.94, "fluc_ratio": -1.12, "high_price": 1595.89, "last_price": 1578.84, "low_price": 1562.43, "month": "04", "start_price": 1595.89, "total_price": 41004569.0, "volume": 179207.0, "volume_price": 1077861.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.02, "per": 14.61}, {"date": "20230413", "market": "KOSDAQ", "name": "반도체", "compare": -0.07, "fluc_ratio": 0.0, "high_price": 1578.77, "last_price": 1578.77, "low_price": 1553.48, "month": "04", "start_price": 1569.72, "total_price": 41003631.0, "volume": 140184.0, "volume_price": 1121315.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.02, "per": 14.59}, {"date": "20230414", "market": "KOSDAQ", "name": "반도체", "compare": -13.65, "fluc_ratio": -0.86, "high_price": 1593.2, "last_price": 1565.12, "low_price": 1557.41, "month": "04", "start_price": 1592.8, "total_price": 40650323.0, "volume": 98878.0, "volume_price": 847867.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 2.0, "per": 14.47}, {"date": "20230417", "market": "KOSDAQ", "name": "반도체", "compare": -6.71, "fluc_ratio": -0.43, "high_price": 1558.86, "last_price": 1558.41, "low_price": 1534.96, "month": "04", "start_price": 1558.86, "total_price": 40477685.0, "volume": 75673.0, "volume_price": 740779.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 1.99, "per": 14.4}, {"date": "20230418", "market": "KOSDAQ", "name": "반도체", "compare": -30.88, "fluc_ratio": -1.98, "high_price": 1558.4, "last_price": 1527.53, "low_price": 1520.78, "month": "04", "start_price": 1558.4, "total_price": 39676125.0, "volume": 93125.0, "volume_price": 844531.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.95, "per": 14.11}, {"date": "20230419", "market": "KOSDAQ", "name": "반도체", "compare": 7.98, "fluc_ratio": 0.52, "high_price": 1546.09, "last_price": 1535.51, "low_price": 1524.28, "month": "04", "start_price": 1530.69, "total_price": 39886312.0, "volume": 144946.0, "volume_price": 818132.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 1.96, "per": 14.18}, {"date": "20230420", "market": "KOSDAQ", "name": "반도체", "compare": -36.63, "fluc_ratio": -2.39, "high_price": 1532.88, "last_price": 1498.88, "low_price": 1496.92, "month": "04", "start_price": 1532.88, "total_price": 38935748.0, "volume": 91962.0, "volume_price": 834425.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.91, "per": 13.85}, {"date": "20230421", "market": "KOSDAQ", "name": "반도체", "compare": 21.12, "fluc_ratio": 1.41, "high_price": 1532.28, "last_price": 1520.0, "low_price": 1500.41, "month": "04", "start_price": 1502.49, "total_price": 39490058.0, "volume": 79493.0, "volume_price": 779302.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 1.94, "per": 14.06}, {"date": "20230424", "market": "KOSDAQ", "name": "반도체", "compare": -29.1, "fluc_ratio": -1.91, "high_price": 1516.63, "last_price": 1490.9, "low_price": 1481.62, "month": "04", "start_price": 1516.44, "total_price": 38740385.0, "volume": 84605.0, "volume_price": 890814.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 1.9, "per": 13.78}, {"date": "20230425", "market": "KOSDAQ", "name": "반도체", "compare": -25.64, "fluc_ratio": -1.72, "high_price": 1503.79, "last_price": 1465.26, "low_price": 1441.85, "month": "04", "start_price": 1492.61, "total_price": 38074000.0, "volume": 79403.0, "volume_price": 819688.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.87, "per": 13.55}, {"date": "20230426", "market": "KOSDAQ", "name": "반도체", "compare": 1.81, "fluc_ratio": 0.12, "high_price": 1496.7, "last_price": 1467.07, "low_price": 1455.79, "month": "04", "start_price": 1455.79, "total_price": 38246759.0, "volume": 54705.0, "volume_price": 716588.0, "year": "2023", "dividend_ratio": 0.79, "forward_per": "-", "pbr": 1.88, "per": 13.59}, {"date": "20230427", "market": "KOSDAQ", "name": "반도체", "compare": 13.59, "fluc_ratio": 0.93, "high_price": 1484.15, "last_price": 1481.55, "low_price": 1450.4, "month": "04", "start_price": 1470.33, "total_price": 38624302.0, "volume": 45552.0, "volume_price": 589987.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.9, "per": 13.74}, {"date": "20230428", "market": "KOSDAQ", "name": "반도체", "compare": -16.76, "fluc_ratio": -1.13, "high_price": 1491.66, "last_price": 1464.79, "low_price": 1461.8, "month": "04", "start_price": 1491.66, "total_price": 38193241.0, "volume": 48958.0, "volume_price": 550029.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 1.88, "per": 13.59}, {"date": "20230502", "market": "KOSDAQ", "name": "반도체", "compare": 10.96, "fluc_ratio": 0.75, "high_price": 1481.01, "last_price": 1475.75, "low_price": 1460.03, "month": "05", "start_price": 1467.17, "total_price": 38403331.0, "volume": 34146.0, "volume_price": 442524.0, "year": "2023", "dividend_ratio": 0.83, "forward_per": "-", "pbr": 1.89, "per": 15.25}, {"date": "20230503", "market": "KOSDAQ", "name": "반도체", "compare": 8.22, "fluc_ratio": 0.56, "high_price": 1488.37, "last_price": 1483.97, "low_price": 1453.99, "month": "05", "start_price": 1459.6, "total_price": 38624280.0, "volume": 46741.0, "volume_price": 469204.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.9, "per": 15.33}, {"date": "20230504", "market": "KOSDAQ", "name": "반도체", "compare": -23.56, "fluc_ratio": -1.59, "high_price": 1480.84, "last_price": 1460.41, "low_price": 1453.13, "month": "05", "start_price": 1480.84, "total_price": 38019463.0, "volume": 42773.0, "volume_price": 446165.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.87, "per": 15.09}, {"date": "20230508", "market": "KOSDAQ", "name": "반도체", "compare": 30.92, "fluc_ratio": 2.12, "high_price": 1497.27, "last_price": 1491.33, "low_price": 1476.09, "month": "05", "start_price": 1476.09, "total_price": 38824894.0, "volume": 69942.0, "volume_price": 958414.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.91, "per": 15.41}, {"date": "20230509", "market": "KOSDAQ", "name": "반도체", "compare": -27.46, "fluc_ratio": -1.84, "high_price": 1484.96, "last_price": 1463.87, "low_price": 1444.66, "month": "05", "start_price": 1484.96, "total_price": 38110100.0, "volume": 48988.0, "volume_price": 639657.0, "year": "2023"}, {"date": "20230510", "market": "KOSDAQ", "name": "반도체", "compare": -6.53, "fluc_ratio": -0.45, "high_price": 1474.3, "last_price": 1457.34, "low_price": 1451.16, "month": "05", "start_price": 1463.06, "total_price": 37940146.0, "volume": 76523.0, "volume_price": 441940.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.87, "per": 15.06}, {"date": "20230511", "market": "KOSDAQ", "name": "반도체", "compare": -9.14, "fluc_ratio": -0.63, "high_price": 1474.73, "last_price": 1448.2, "low_price": 1445.23, "month": "05", "start_price": 1466.26, "total_price": 37705603.0, "volume": 44125.0, "volume_price": 424443.0, "year": "2023"}, {"date": "20230512", "market": "KOSDAQ", "name": "반도체", "compare": 2.88, "fluc_ratio": 0.2, "high_price": 1455.41, "last_price": 1451.08, "low_price": 1434.67, "month": "05", "start_price": 1446.82, "total_price": 37780036.0, "volume": 51762.0, "volume_price": 520136.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.86, "per": 15.0}, {"date": "20230515", "market": "KOSDAQ", "name": "반도체", "compare": -28.49, "fluc_ratio": -1.96, "high_price": 1445.89, "last_price": 1422.59, "low_price": 1415.36, "month": "05", "start_price": 1445.89, "total_price": 37038227.0, "volume": 49792.0, "volume_price": 609816.0, "year": "2023", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.83, "per": 14.7}, {"date": "20230516", "market": "KOSDAQ", "name": "반도체", "compare": -3.2, "fluc_ratio": -0.22, "high_price": 1450.14, "last_price": 1419.39, "low_price": 1418.39, "month": "05", "start_price": 1440.99, "total_price": 36956362.0, "volume": 57225.0, "volume_price": 598544.0, "year": "2023", "dividend_ratio": 0.86, "forward_per": "-", "pbr": 1.82, "per": 14.67}, {"date": "20230517", "market": "KOSDAQ", "name": "반도체", "compare": 29.78, "fluc_ratio": 2.1, "high_price": 1449.22, "last_price": 1449.17, "low_price": 1414.43, "month": "05", "start_price": 1421.31, "total_price": 37730512.0, "volume": 61677.0, "volume_price": 524439.0, "year": "2023", "dividend_ratio": 0.84, "forward_per": "-", "pbr": 1.86, "per": 14.98}, {"date": "20230518", "market": "KOSDAQ", "name": "반도체", "compare": 37.98, "fluc_ratio": 2.62, "high_price": 1487.15, "last_price": 1487.15, "low_price": 1458.66, "month": "05", "start_price": 1458.66, "total_price": 38719094.0, "volume": 88418.0, "volume_price": 1010116.0, "year": "2023", "dividend_ratio": 0.82, "forward_per": "-", "pbr": 1.91, "per": 15.37}, {"date": "20230519", "market": "KOSDAQ", "name": "반도체", "compare": 81.71, "fluc_ratio": 5.49, "high_price": 1572.2, "last_price": 1568.86, "low_price": 1510.33, "month": "05", "start_price": 1510.33, "total_price": 40854427.0, "volume": 168734.0, "volume_price": 2294661.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 2.02, "per": 16.26}, {"date": "20230522", "market": "KOSDAQ", "name": "반도체", "compare": 3.75, "fluc_ratio": 0.24, "high_price": 1585.03, "last_price": 1575.36, "low_price": 1561.95, "month": "05", "start_price": 1571.11, "total_price": 40850056.0, "volume": 82076.0, "volume_price": 988243.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 2.02, "per": 16.3}, {"date": "20230523", "market": "KOSDAQ", "name": "반도체", "compare": -3.68, "fluc_ratio": -0.23, "high_price": 1581.05, "last_price": 1571.68, "low_price": 1557.7, "month": "05", "start_price": 1573.94, "total_price": 40934475.0, "volume": 64467.0, "volume_price": 696877.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 2.02, "per": 16.26}, {"date": "20230524", "market": "KOSDAQ", "name": "반도체", "compare": -11.8, "fluc_ratio": -0.75, "high_price": 1567.68, "last_price": 1559.26, "low_price": 1546.72, "month": "05", "start_price": 1551.33, "total_price": 41640316.0, "volume": 89391.0, "volume_price": 1302956.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 2.0, "per": 16.14}, {"date": "20230525", "market": "KOSDAQ", "name": "반도체", "compare": 1.78, "fluc_ratio": 0.11, "high_price": 1597.35, "last_price": 1561.04, "low_price": 1554.8, "month": "05", "start_price": 1594.28, "total_price": 41686920.0, "volume": 146843.0, "volume_price": 1132224.0, "year": "2023", "dividend_ratio": 0.78, "forward_per": "-", "pbr": 2.04, "per": 16.37}, {"date": "20230526", "market": "KOSDAQ", "name": "반도체", "compare": 20.83, "fluc_ratio": 1.34, "high_price": 1602.08, "last_price": 1580.92, "low_price": 1578.21, "month": "05", "start_price": 1578.21, "total_price": 42229028.0, "volume": 159894.0, "volume_price": 1421052.0, "year": "2023", "dividend_ratio": 0.77, "forward_per": "-", "pbr": 2.07, "per": 16.59}, {"date": "20230530", "market": "KOSDAQ", "name": "반도체", "compare": 37.2, "fluc_ratio": 2.35, "high_price": 1625.53, "last_price": 1618.12, "low_price": 1603.72, "month": "05", "start_price": 1611.4, "total_price": 43225236.0, "volume": 309147.0, "volume_price": 1582666.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 2.12, "per": 16.98}, {"date": "20230531", "market": "KOSDAQ", "name": "반도체", "compare": -1.28, "fluc_ratio": -0.08, "high_price": 1633.68, "last_price": 1617.01, "low_price": 1597.91, "month": "05", "start_price": 1618.17, "total_price": 43196248.0, "volume": 237685.0, "volume_price": 1367182.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 2.12, "per": 16.98}, {"date": "20230601", "market": "KOSDAQ", "name": "반도체", "compare": 12.51, "fluc_ratio": 0.77, "high_price": 1630.38, "last_price": 1630.06, "low_price": 1589.4, "month": "06", "start_price": 1599.86, "total_price": 43553597.0, "volume": 108950.0, "volume_price": 753120.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 2.14, "per": 17.13}, {"date": "20230602", "market": "KOSDAQ", "name": "반도체", "compare": -16.94, "fluc_ratio": -1.04, "high_price": 1653.83, "last_price": 1615.05, "low_price": 1611.1, "month": "06", "start_price": 1642.56, "total_price": 43152251.0, "volume": 108845.0, "volume_price": 856481.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 2.12, "per": 16.96}, {"date": "20230605", "market": "KOSDAQ", "name": "반도체", "compare": -8.91, "fluc_ratio": -0.55, "high_price": 1613.9, "last_price": 1606.14, "low_price": 1592.4, "month": "06", "start_price": 1611.88, "total_price": 42915623.0, "volume": 95090.0, "volume_price": 584149.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 2.11, "per": 16.86}, {"date": "20230607", "market": "KOSDAQ", "name": "반도체", "compare": 4.41, "fluc_ratio": 0.27, "high_price": 1614.86, "last_price": 1610.55, "low_price": 1595.83, "month": "06", "start_price": 1604.47, "total_price": 43040244.0, "volume": 95147.0, "volume_price": 669817.0, "year": "2023", "dividend_ratio": 0.76, "forward_per": "-", "pbr": 2.11, "per": 16.9}, {"date": "20230608", "market": "KOSDAQ", "name": "반도체", "compare": 7.01, "fluc_ratio": 0.44, "high_price": 1616.45, "last_price": 1616.45, "low_price": 1579.28, "month": "06", "start_price": 1603.49, "total_price": 43224837.0, "volume": 98946.0, "volume_price": 851156.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 2.12, "per": 16.98}, {"date": "20230609", "market": "KOSDAQ", "name": "반도체", "compare": 30.11, "fluc_ratio": 1.86, "high_price": 1648.35, "last_price": 1646.56, "low_price": 1607.07, "month": "06", "start_price": 1621.16, "total_price": 44032452.0, "volume": 120549.0, "volume_price": 944638.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 2.14, "per": 20.85}, {"date": "20230612", "market": "KOSDAQ", "name": "반도체", "compare": -1.26, "fluc_ratio": -0.08, "high_price": 1654.23, "last_price": 1645.3, "low_price": 1631.11, "month": "06", "start_price": 1649.6, "total_price": 44133640.0, "volume": 128777.0, "volume_price": 1170642.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 2.14, "per": 20.84}, {"date": "20230613", "market": "KOSDAQ", "name": "반도체", "compare": 31.33, "fluc_ratio": 1.9, "high_price": 1690.71, "last_price": 1677.62, "low_price": 1668.05, "month": "06", "start_price": 1668.05, "total_price": 45000624.0, "volume": 139178.0, "volume_price": 1639375.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.18, "per": 21.27}, {"date": "20230614", "market": "KOSDAQ", "name": "반도체", "compare": -28.97, "fluc_ratio": -1.72, "high_price": 1684.29, "last_price": 1650.86, "low_price": 1632.98, "month": "06", "start_price": 1684.15, "total_price": 44282754.0, "volume": 165572.0, "volume_price": 1079146.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 2.14, "per": 20.89}, {"date": "20230615", "market": "KOSDAQ", "name": "반도체", "compare": 59.96, "fluc_ratio": 3.63, "high_price": 1712.1, "last_price": 1709.82, "low_price": 1664.3, "month": "06", "start_price": 1665.25, "total_price": 45864181.0, "volume": 153268.0, "volume_price": 1735639.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.22, "per": 21.67}, {"date": "20230616", "market": "KOSDAQ", "name": "반도체", "compare": -2.06, "fluc_ratio": -0.12, "high_price": 1720.85, "last_price": 1709.08, "low_price": 1697.44, "month": "06", "start_price": 1712.59, "total_price": 45844482.0, "volume": 92282.0, "volume_price": 992998.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.22, "per": 21.66}, {"date": "20230619", "market": "KOSDAQ", "name": "반도체", "compare": -6.35, "fluc_ratio": -0.37, "high_price": 1717.51, "last_price": 1703.77, "low_price": 1679.2, "month": "06", "start_price": 1709.43, "total_price": 45701550.0, "volume": 78911.0, "volume_price": 1020863.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.21, "per": 21.59}, {"date": "20230620", "market": "KOSDAQ", "name": "반도체", "compare": 9.11, "fluc_ratio": 0.53, "high_price": 1712.88, "last_price": 1712.88, "low_price": 1669.33, "month": "06", "start_price": 1699.89, "total_price": 45949539.0, "volume": 69186.0, "volume_price": 882977.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.23, "per": 21.72}, {"date": "20230621", "market": "KOSDAQ", "name": "반도체", "compare": -35.96, "fluc_ratio": -2.1, "high_price": 1724.79, "last_price": 1677.6, "low_price": 1676.07, "month": "06", "start_price": 1709.63, "total_price": 45003472.0, "volume": 70412.0, "volume_price": 937345.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.18, "per": 21.26}, {"date": "20230622", "market": "KOSDAQ", "name": "반도체", "compare": -12.18, "fluc_ratio": -0.73, "high_price": 1690.24, "last_price": 1665.4, "low_price": 1659.34, "month": "06", "start_price": 1660.7, "total_price": 44676222.0, "volume": 65128.0, "volume_price": 852514.0, "year": "2023", "dividend_ratio": 0.73, "forward_per": "-", "pbr": 2.16, "per": 21.11}, {"date": "20230623", "market": "KOSDAQ", "name": "반도체", "compare": 21.88, "fluc_ratio": 1.31, "high_price": 1703.25, "last_price": 1687.33, "low_price": 1670.62, "month": "06", "start_price": 1672.48, "total_price": 45364302.0, "volume": 84575.0, "volume_price": 1217938.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.2, "per": 21.43}, {"date": "20230626", "market": "KOSDAQ", "name": "반도체", "compare": 37.34, "fluc_ratio": 2.21, "high_price": 1727.34, "last_price": 1724.64, "low_price": 1669.65, "month": "06", "start_price": 1686.99, "total_price": 46367348.0, "volume": 75955.0, "volume_price": 1219675.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.24, "per": 21.9}, {"date": "20230627", "market": "KOSDAQ", "name": "반도체", "compare": -7.46, "fluc_ratio": -0.43, "high_price": 1718.69, "last_price": 1716.62, "low_price": 1699.46, "month": "06", "start_price": 1716.84, "total_price": 46256125.0, "volume": 155059.0, "volume_price": 989943.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.24, "per": 21.59}, {"date": "20230628", "market": "KOSDAQ", "name": "반도체", "compare": 8.23, "fluc_ratio": 0.48, "high_price": 1741.54, "last_price": 1726.58, "low_price": 1719.12, "month": "06", "start_price": 1735.19, "total_price": 46535207.0, "volume": 100711.0, "volume_price": 1084974.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.26, "per": 21.71}, {"date": "20230629", "market": "KOSDAQ", "name": "반도체", "compare": 23.66, "fluc_ratio": 1.37, "high_price": 1760.76, "last_price": 1751.42, "low_price": 1735.22, "month": "06", "start_price": 1735.22, "total_price": 47204829.0, "volume": 94325.0, "volume_price": 1387096.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.29, "per": 21.99}, {"date": "20230630", "market": "KOSDAQ", "name": "반도체", "compare": -6.01, "fluc_ratio": -0.34, "high_price": 1750.96, "last_price": 1745.41, "low_price": 1703.31, "month": "06", "start_price": 1747.0, "total_price": 47045110.0, "volume": 82303.0, "volume_price": 1023223.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.28, "per": 21.89}, {"date": "20230703", "market": "KOSDAQ", "name": "반도체", "compare": 42.56, "fluc_ratio": 2.44, "high_price": 1799.81, "last_price": 1785.55, "low_price": 1755.88, "month": "07", "start_price": 1756.8, "total_price": 48125327.0, "volume": 90666.0, "volume_price": 1542454.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.33, "per": 22.42}, {"date": "20230704", "market": "KOSDAQ", "name": "반도체", "compare": 16.62, "fluc_ratio": 0.93, "high_price": 1802.37, "last_price": 1802.17, "low_price": 1771.11, "month": "07", "start_price": 1782.73, "total_price": 48572485.0, "volume": 125267.0, "volume_price": 1301933.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.35, "per": 22.63}, {"date": "20230705", "market": "KOSDAQ", "name": "반도체", "compare": -28.7, "fluc_ratio": -1.59, "high_price": 1808.21, "last_price": 1773.47, "low_price": 1767.5, "month": "07", "start_price": 1803.64, "total_price": 47800355.0, "volume": 108069.0, "volume_price": 1642680.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.31, "per": 22.26}, {"date": "20230706", "market": "KOSDAQ", "name": "반도체", "compare": -67.57, "fluc_ratio": -3.81, "high_price": 1773.14, "last_price": 1705.9, "low_price": 1701.97, "month": "07", "start_price": 1756.79, "total_price": 45982432.0, "volume": 90599.0, "volume_price": 1112185.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.22, "per": 21.4}, {"date": "20230707", "market": "KOSDAQ", "name": "반도체", "compare": -23.34, "fluc_ratio": -1.37, "high_price": 1711.07, "last_price": 1682.56, "low_price": 1671.26, "month": "07", "start_price": 1702.39, "total_price": 45359146.0, "volume": 82984.0, "volume_price": 806904.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.19, "per": 21.11}, {"date": "20230710", "market": "KOSDAQ", "name": "반도체", "compare": -39.48, "fluc_ratio": -2.35, "high_price": 1674.16, "last_price": 1643.08, "low_price": 1634.38, "month": "07", "start_price": 1674.16, "total_price": 44295163.0, "volume": 62660.0, "volume_price": 980330.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 2.14, "per": 20.61}, {"date": "20230711", "market": "KOSDAQ", "name": "반도체", "compare": 48.77, "fluc_ratio": 2.97, "high_price": 1692.07, "last_price": 1691.85, "low_price": 1660.03, "month": "07", "start_price": 1661.64, "total_price": 45609017.0, "volume": 59373.0, "volume_price": 746296.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.21, "per": 21.25}, {"date": "20230712", "market": "KOSDAQ", "name": "반도체", "compare": 39.13, "fluc_ratio": 2.31, "high_price": 1734.47, "last_price": 1732.6, "low_price": 1693.64, "month": "07", "start_price": 1695.33, "total_price": 46705666.0, "volume": 86488.0, "volume_price": 1287395.0, "year": "2023"}, {"date": "20230713", "market": "KOSDAQ", "name": "반도체", "compare": 52.48, "fluc_ratio": 3.03, "high_price": 1787.62, "last_price": 1785.08, "low_price": 1749.69, "month": "07", "start_price": 1754.97, "total_price": 48130271.0, "volume": 94784.0, "volume_price": 1812450.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.33, "per": 22.39}, {"date": "20230714", "market": "KOSDAQ", "name": "반도체", "compare": 53.17, "fluc_ratio": 2.98, "high_price": 1880.62, "last_price": 1838.25, "low_price": 1812.03, "month": "07", "start_price": 1812.03, "total_price": 49561731.0, "volume": 155863.0, "volume_price": 2943505.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 2.4, "per": 23.07}, {"date": "20230717", "market": "KOSDAQ", "name": "반도체", "compare": 37.09, "fluc_ratio": 2.02, "high_price": 1894.61, "last_price": 1875.34, "low_price": 1805.61, "month": "07", "start_price": 1822.03, "total_price": 50560946.0, "volume": 173739.0, "volume_price": 2482501.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.45, "per": 23.54}, {"date": "20230718", "market": "KOSDAQ", "name": "반도체", "compare": 4.86, "fluc_ratio": 0.26, "high_price": 1892.66, "last_price": 1880.2, "low_price": 1854.29, "month": "07", "start_price": 1891.04, "total_price": 50693037.0, "volume": 86333.0, "volume_price": 1596959.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.46, "per": 23.63}, {"date": "20230719", "market": "KOSDAQ", "name": "반도체", "compare": -31.1, "fluc_ratio": -1.65, "high_price": 1901.76, "last_price": 1850.9, "low_price": 1827.74, "month": "07", "start_price": 1895.33, "total_price": 49906080.0, "volume": 96804.0, "volume_price": 1946706.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.42, "per": 23.28}, {"date": "20230720", "market": "KOSDAQ", "name": "반도체", "compare": 27.89, "fluc_ratio": 1.5, "high_price": 1888.91, "last_price": 1881.52, "low_price": 1828.01, "month": "07", "start_price": 1847.55, "total_price": 50814812.0, "volume": 84101.0, "volume_price": 1311586.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.46, "per": 23.66}, {"date": "20230721", "market": "KOSDAQ", "name": "반도체", "compare": -54.39, "fluc_ratio": -2.89, "high_price": 1853.65, "last_price": 1829.92, "low_price": 1814.49, "month": "07", "start_price": 1841.24, "total_price": 49425606.0, "volume": 68555.0, "volume_price": 1262621.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 2.39, "per": 22.97}, {"date": "20230724", "market": "KOSDAQ", "name": "반도체", "compare": -22.17, "fluc_ratio": -1.21, "high_price": 1813.72, "last_price": 1807.75, "low_price": 1773.81, "month": "07", "start_price": 1813.72, "total_price": 48828566.0, "volume": 79400.0, "volume_price": 1344647.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.36, "per": 22.73}, {"date": "20230725", "market": "KOSDAQ", "name": "반도체", "compare": -11.62, "fluc_ratio": -0.64, "high_price": 1848.9, "last_price": 1797.32, "low_price": 1792.1, "month": "07", "start_price": 1805.05, "total_price": 48547917.0, "volume": 95175.0, "volume_price": 1543578.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.35, "per": 22.56}, {"date": "20230726", "market": "KOSDAQ", "name": "반도체", "compare": -60.71, "fluc_ratio": -3.38, "high_price": 1811.35, "last_price": 1735.53, "low_price": 1717.92, "month": "07", "start_price": 1805.66, "total_price": 46887444.0, "volume": 109036.0, "volume_price": 1828028.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.27, "per": 21.82}, {"date": "20230727", "market": "KOSDAQ", "name": "반도체", "compare": 112.9, "fluc_ratio": 6.5, "high_price": 1855.57, "last_price": 1849.08, "low_price": 1739.09, "month": "07", "start_price": 1739.09, "total_price": 50136433.0, "volume": 97432.0, "volume_price": 2137441.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 2.42, "per": 23.25}, {"date": "20230728", "market": "KOSDAQ", "name": "반도체", "compare": 44.22, "fluc_ratio": 2.39, "high_price": 1893.3, "last_price": 1893.3, "low_price": 1835.78, "month": "07", "start_price": 1868.57, "total_price": 51332012.0, "volume": 82850.0, "volume_price": 1866926.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.48, "per": 23.73}, {"date": "20230731", "market": "KOSDAQ", "name": "반도체", "compare": 1.39, "fluc_ratio": 0.07, "high_price": 1927.41, "last_price": 1894.69, "low_price": 1878.21, "month": "07", "start_price": 1908.65, "total_price": 51374527.0, "volume": 66211.0, "volume_price": 1461729.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.48, "per": 23.75}, {"date": "20230801", "market": "KOSDAQ", "name": "반도체", "compare": 0.71, "fluc_ratio": 0.04, "high_price": 1908.55, "last_price": 1895.4, "low_price": 1850.52, "month": "08", "start_price": 1886.64, "total_price": 51405048.0, "volume": 66520.0, "volume_price": 1319700.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.48, "per": 23.8}, {"date": "20230802", "market": "KOSDAQ", "name": "반도체", "compare": -98.37, "fluc_ratio": -5.18, "high_price": 1894.27, "last_price": 1799.34, "low_price": 1795.61, "month": "08", "start_price": 1877.07, "total_price": 48807832.0, "volume": 69761.0, "volume_price": 1351483.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.35, "per": 22.55}, {"date": "20230803", "market": "KOSDAQ", "name": "반도체", "compare": 1.41, "fluc_ratio": 0.08, "high_price": 1807.62, "last_price": 1800.75, "low_price": 1747.18, "month": "08", "start_price": 1788.65, "total_price": 48948742.0, "volume": 67809.0, "volume_price": 1186484.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.36, "per": 22.61}, {"date": "20230804", "market": "KOSDAQ", "name": "반도체", "compare": -13.24, "fluc_ratio": -0.73, "high_price": 1811.18, "last_price": 1789.84, "low_price": 1778.1, "month": "08", "start_price": 1796.68, "total_price": 48656381.0, "volume": 41688.0, "volume_price": 684596.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.35, "per": 22.54}, {"date": "20230807", "market": "KOSDAQ", "name": "반도체", "compare": -20.66, "fluc_ratio": -1.15, "high_price": 1796.21, "last_price": 1769.77, "low_price": 1758.49, "month": "08", "start_price": 1779.7, "total_price": 49443776.0, "volume": 55097.0, "volume_price": 1124242.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.32, "per": 22.29}, {"date": "20230808", "market": "KOSDAQ", "name": "반도체", "compare": -20.29, "fluc_ratio": -1.15, "high_price": 1794.69, "last_price": 1749.48, "low_price": 1738.8, "month": "08", "start_price": 1789.5, "total_price": 48876150.0, "volume": 62451.0, "volume_price": 1114113.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.35, "per": 25.37}, {"date": "20230809", "market": "KOSDAQ", "name": "반도체", "compare": 9.48, "fluc_ratio": 0.54, "high_price": 1772.3, "last_price": 1758.96, "low_price": 1731.16, "month": "08", "start_price": 1749.5, "total_price": 49140188.0, "volume": 50463.0, "volume_price": 810842.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.36, "per": 25.51}, {"date": "20230810", "market": "KOSDAQ", "name": "반도체", "compare": -52.24, "fluc_ratio": -2.97, "high_price": 1727.85, "last_price": 1706.95, "low_price": 1677.0, "month": "08", "start_price": 1727.85, "total_price": 47691795.0, "volume": 90381.0, "volume_price": 927525.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.29, "per": 24.75}, {"date": "20230811", "market": "KOSDAQ", "name": "반도체", "compare": 17.28, "fluc_ratio": 1.01, "high_price": 1745.58, "last_price": 1724.23, "low_price": 1706.72, "month": "08", "start_price": 1706.72, "total_price": 48188873.0, "volume": 211326.0, "volume_price": 936424.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.32, "per": 25.0}, {"date": "20230814", "market": "KOSDAQ", "name": "반도체", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.31, "per": 24.92}, {"date": "20230816", "market": "KOSDAQ", "name": "반도체", "compare": -2.54, "fluc_ratio": -0.15, "high_price": 1747.65, "last_price": 1716.37, "low_price": 1715.6, "month": "08", "start_price": 1729.15, "total_price": 47970736.0, "volume": 82790.0, "volume_price": 1380219.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.31, "per": 24.89}, {"date": "20230817", "market": "KOSDAQ", "name": "반도체", "compare": 29.29, "fluc_ratio": 1.71, "high_price": 1753.68, "last_price": 1745.66, "low_price": 1681.92, "month": "08", "start_price": 1700.55, "total_price": 48785808.0, "volume": 74689.0, "volume_price": 1099462.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.35, "per": 25.31}, {"date": "20230818", "market": "KOSDAQ", "name": "반도체", "compare": 18.46, "fluc_ratio": 1.06, "high_price": 1797.22, "last_price": 1764.12, "low_price": 1705.64, "month": "08", "start_price": 1711.2, "total_price": 49305609.0, "volume": 117237.0, "volume_price": 1223787.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.37, "per": 25.59}, {"date": "20230821", "market": "KOSDAQ", "name": "반도체", "compare": -2.09, "fluc_ratio": -0.12, "high_price": 1786.16, "last_price": 1762.74, "low_price": 1758.38, "month": "08", "start_price": 1784.89, "total_price": 49266899.0, "volume": 61678.0, "volume_price": 888555.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.37, "per": 25.55}, {"date": "20230822", "market": "KOSDAQ", "name": "반도체", "compare": -36.07, "fluc_ratio": -2.05, "high_price": 1804.25, "last_price": 1725.88, "low_price": 1720.16, "month": "08", "start_price": 1794.15, "total_price": 48248172.0, "volume": 65082.0, "volume_price": 1050101.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.32, "per": 25.04}, {"date": "20230823", "market": "KOSDAQ", "name": "반도체", "compare": 1.09, "fluc_ratio": 0.06, "high_price": 1751.94, "last_price": 1726.97, "low_price": 1710.82, "month": "08", "start_price": 1719.34, "total_price": 48296027.0, "volume": 59437.0, "volume_price": 761720.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.32, "per": 25.07}, {"date": "20230824", "market": "KOSDAQ", "name": "반도체", "compare": 36.96, "fluc_ratio": 2.14, "high_price": 1793.62, "last_price": 1763.93, "low_price": 1758.71, "month": "08", "start_price": 1769.5, "total_price": 49336594.0, "volume": 68653.0, "volume_price": 1507224.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 2.37, "per": 25.61}, {"date": "20230825", "market": "KOSDAQ", "name": "반도체", "compare": -58.63, "fluc_ratio": -3.32, "high_price": 1736.42, "last_price": 1705.3, "low_price": 1695.28, "month": "08", "start_price": 1728.78, "total_price": 47707320.0, "volume": 51362.0, "volume_price": 715292.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.29, "per": 24.76}, {"date": "20230828", "market": "KOSDAQ", "name": "반도체", "compare": -0.78, "fluc_ratio": -0.05, "high_price": 1718.7, "last_price": 1704.52, "low_price": 1695.81, "month": "08", "start_price": 1705.3, "total_price": 47684594.0, "volume": 42104.0, "volume_price": 515460.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.29, "per": 24.75}, {"date": "20230829", "market": "KOSDAQ", "name": "반도체", "compare": 33.29, "fluc_ratio": 1.95, "high_price": 1738.83, "last_price": 1738.38, "low_price": 1713.26, "month": "08", "start_price": 1716.71, "total_price": 48628659.0, "volume": 53748.0, "volume_price": 729692.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.34, "per": 25.25}, {"date": "20230830", "market": "KOSDAQ", "name": "반도체", "compare": 40.78, "fluc_ratio": 2.35, "high_price": 1789.03, "last_price": 1779.16, "low_price": 1766.3, "month": "08", "start_price": 1766.64, "total_price": 49768544.0, "volume": 96512.0, "volume_price": 1092109.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 2.39, "per": 25.83}, {"date": "20230831", "market": "KOSDAQ", "name": "반도체", "compare": 10.12, "fluc_ratio": 0.57, "high_price": 1792.04, "last_price": 1788.8, "low_price": 1773.15, "month": "08", "start_price": 1783.94, "total_price": 50043434.0, "volume": 61590.0, "volume_price": 772445.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 2.41, "per": 25.97}, {"date": "20230901", "market": "KOSDAQ", "name": "반도체", "compare": 90.43, "fluc_ratio": 5.06, "high_price": 1881.25, "last_price": 1878.79, "low_price": 1788.39, "month": "09", "start_price": 1788.78, "total_price": 52552776.0, "volume": 126644.0, "volume_price": 2608396.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.53, "per": 27.27}, {"date": "20230904", "market": "KOSDAQ", "name": "반도체", "compare": -8.56, "fluc_ratio": -0.46, "high_price": 1902.05, "last_price": 1870.23, "low_price": 1847.53, "month": "09", "start_price": 1900.08, "total_price": 52314288.0, "volume": 129289.0, "volume_price": 1848164.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.52, "per": 27.15}, {"date": "20230905", "market": "KOSDAQ", "name": "반도체", "compare": -6.17, "fluc_ratio": -0.33, "high_price": 1893.06, "last_price": 1864.37, "low_price": 1843.05, "month": "09", "start_price": 1868.11, "total_price": 52150730.0, "volume": 88313.0, "volume_price": 1663069.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.51, "per": 27.05}, {"date": "20230906", "market": "KOSDAQ", "name": "반도체", "compare": -27.42, "fluc_ratio": -1.47, "high_price": 1866.62, "last_price": 1836.33, "low_price": 1831.62, "month": "09", "start_price": 1858.98, "total_price": 51368949.0, "volume": 100849.0, "volume_price": 1069209.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.47, "per": 26.62}, {"date": "20230907", "market": "KOSDAQ", "name": "반도체", "compare": 15.01, "fluc_ratio": 0.82, "high_price": 1863.59, "last_price": 1849.57, "low_price": 1817.6, "month": "09", "start_price": 1819.03, "total_price": 51738403.0, "volume": 226460.0, "volume_price": 1947330.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.49, "per": 26.84}, {"date": "20230908", "market": "KOSDAQ", "name": "반도체", "compare": -35.55, "fluc_ratio": -1.92, "high_price": 1847.82, "last_price": 1813.44, "low_price": 1793.97, "month": "09", "start_price": 1847.82, "total_price": 50730729.0, "volume": 267401.0, "volume_price": 1402066.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.44, "per": 26.33}, {"date": "20230911", "market": "KOSDAQ", "name": "반도체", "compare": -15.73, "fluc_ratio": -0.87, "high_price": 1812.01, "last_price": 1798.26, "low_price": 1774.84, "month": "09", "start_price": 1812.01, "total_price": 50300631.0, "volume": 104369.0, "volume_price": 1024172.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.42, "per": 26.09}, {"date": "20230912", "market": "KOSDAQ", "name": "반도체", "compare": 7.56, "fluc_ratio": 0.42, "high_price": 1826.93, "last_price": 1805.82, "low_price": 1795.61, "month": "09", "start_price": 1810.39, "total_price": 50518967.0, "volume": 79809.0, "volume_price": 1475301.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.43, "per": 26.21}, {"date": "20230913", "market": "KOSDAQ", "name": "반도체", "compare": -40.93, "fluc_ratio": -2.27, "high_price": 1852.11, "last_price": 1764.89, "low_price": 1758.08, "month": "09", "start_price": 1811.1, "total_price": 49377459.0, "volume": 93454.0, "volume_price": 1514240.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.37, "per": 25.59}, {"date": "20230914", "market": "KOSDAQ", "name": "반도체", "compare": 73.95, "fluc_ratio": 4.19, "high_price": 1837.91, "last_price": 1837.07, "low_price": 1780.28, "month": "09", "start_price": 1782.44, "total_price": 51391527.0, "volume": 183872.0, "volume_price": 1699594.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.48, "per": 26.77}, {"date": "20230915", "market": "KOSDAQ", "name": "반도체", "compare": -11.26, "fluc_ratio": -0.61, "high_price": 1848.39, "last_price": 1832.49, "low_price": 1823.44, "month": "09", "start_price": 1846.69, "total_price": 51265031.0, "volume": 112871.0, "volume_price": 1068498.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.47, "per": 26.63}, {"date": "20230918", "market": "KOSDAQ", "name": "반도체", "compare": -63.03, "fluc_ratio": -3.43, "high_price": 1797.01, "last_price": 1772.29, "low_price": 1766.2, "month": "09", "start_price": 1795.25, "total_price": 49595924.0, "volume": 55861.0, "volume_price": 794408.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 2.39, "per": 25.73}, {"date": "20230919", "market": "KOSDAQ", "name": "반도체", "compare": -23.63, "fluc_ratio": -1.33, "high_price": 1788.17, "last_price": 1748.45, "low_price": 1745.21, "month": "09", "start_price": 1774.56, "total_price": 48931432.0, "volume": 82595.0, "volume_price": 677378.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.29, "per": 33.26}, {"date": "20230920", "market": "KOSDAQ", "name": "반도체", "compare": -18.77, "fluc_ratio": -1.07, "high_price": 1755.86, "last_price": 1728.94, "low_price": 1718.22, "month": "09", "start_price": 1745.51, "total_price": 48387277.0, "volume": 44444.0, "volume_price": 486304.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.27, "per": 32.9}, {"date": "20230921", "market": "KOSDAQ", "name": "반도체", "compare": -62.94, "fluc_ratio": -3.64, "high_price": 1710.58, "last_price": 1666.0, "low_price": 1660.64, "month": "09", "start_price": 1703.46, "total_price": 46631445.0, "volume": 46436.0, "volume_price": 611852.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.18, "per": 31.7}, {"date": "20230922", "market": "KOSDAQ", "name": "반도체", "compare": 10.13, "fluc_ratio": 0.61, "high_price": 1677.74, "last_price": 1676.13, "low_price": 1642.44, "month": "09", "start_price": 1643.96, "total_price": 46914026.0, "volume": 40560.0, "volume_price": 472876.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.2, "per": 31.91}, {"date": "20230925", "market": "KOSDAQ", "name": "반도체", "compare": -7.54, "fluc_ratio": -0.45, "high_price": 1682.04, "last_price": 1669.3, "low_price": 1660.01, "month": "09", "start_price": 1673.49, "total_price": 46730816.0, "volume": 56833.0, "volume_price": 443963.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.19, "per": 31.78}, {"date": "20230926", "market": "KOSDAQ", "name": "반도체", "compare": -20.61, "fluc_ratio": -1.23, "high_price": 1682.68, "last_price": 1648.69, "low_price": 1639.93, "month": "09", "start_price": 1680.0, "total_price": 46152733.0, "volume": 37239.0, "volume_price": 401438.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.16, "per": 31.38}, {"date": "20230927", "market": "KOSDAQ", "name": "반도체", "compare": 19.71, "fluc_ratio": 1.2, "high_price": 1671.51, "last_price": 1668.38, "low_price": 1628.26, "month": "09", "start_price": 1634.57, "total_price": 46701828.0, "volume": 36079.0, "volume_price": 645838.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.18, "per": 31.73}, {"date": "20231004", "market": "KOSDAQ", "name": "반도체", "compare": -28.59, "fluc_ratio": -1.71, "high_price": 1663.9, "last_price": 1638.61, "low_price": 1633.4, "month": "10", "start_price": 1643.39, "total_price": 45878918.0, "volume": 52333.0, "volume_price": 750263.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.15, "per": 31.2}, {"date": "20231005", "market": "KOSDAQ", "name": "반도체", "compare": -0.92, "fluc_ratio": -0.06, "high_price": 1680.26, "last_price": 1637.69, "low_price": 1635.39, "month": "10", "start_price": 1665.93, "total_price": 45853132.0, "volume": 50965.0, "volume_price": 629657.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.15, "per": 31.19}, {"date": "20231006", "market": "KOSDAQ", "name": "반도체", "compare": 30.65, "fluc_ratio": 1.87, "high_price": 1668.34, "last_price": 1668.34, "low_price": 1640.6, "month": "10", "start_price": 1649.75, "total_price": 46708367.0, "volume": 54149.0, "volume_price": 480657.0, "year": "2023", "dividend_ratio": 0.7, "forward_per": "-", "pbr": 2.19, "per": 31.78}, {"date": "20231010", "market": "KOSDAQ", "name": "반도체", "compare": -33.25, "fluc_ratio": -1.99, "high_price": 1696.1, "last_price": 1635.54, "low_price": 1626.6, "month": "10", "start_price": 1683.91, "total_price": 45792537.0, "volume": 55048.0, "volume_price": 653504.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.14, "per": 31.15}, {"date": "20231011", "market": "KOSDAQ", "name": "반도체", "compare": 52.89, "fluc_ratio": 3.23, "high_price": 1703.43, "last_price": 1688.43, "low_price": 1668.38, "month": "10", "start_price": 1668.38, "total_price": 47268785.0, "volume": 41207.0, "volume_price": 705742.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.21, "per": 32.16}, {"date": "20231012", "market": "KOSDAQ", "name": "반도체", "compare": 31.24, "fluc_ratio": 1.85, "high_price": 1723.26, "last_price": 1719.67, "low_price": 1696.96, "month": "10", "start_price": 1700.77, "total_price": 48140620.0, "volume": 51952.0, "volume_price": 605190.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.26, "per": 32.78}, {"date": "20231013", "market": "KOSDAQ", "name": "반도체", "compare": 2.85, "fluc_ratio": 0.17, "high_price": 1745.62, "last_price": 1723.79, "low_price": 1703.33, "month": "10", "start_price": 1708.2, "total_price": 48255072.0, "volume": 40135.0, "volume_price": 778513.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.26, "per": 32.84}, {"date": "20231016", "market": "KOSDAQ", "name": "반도체", "compare": -32.45, "fluc_ratio": -1.88, "high_price": 1709.91, "last_price": 1691.34, "low_price": 1658.31, "month": "10", "start_price": 1705.66, "total_price": 47350216.0, "volume": 47853.0, "volume_price": 612520.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.22, "per": 32.22}, {"date": "20231017", "market": "KOSDAQ", "name": "반도체", "compare": 47.32, "fluc_ratio": 2.8, "high_price": 1739.08, "last_price": 1738.28, "low_price": 1681.27, "month": "10", "start_price": 1710.06, "total_price": 48659631.0, "volume": 48492.0, "volume_price": 633365.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.28, "per": 33.12}, {"date": "20231018", "market": "KOSDAQ", "name": "반도체", "compare": -18.07, "fluc_ratio": -1.04, "high_price": 1734.42, "last_price": 1720.06, "low_price": 1701.85, "month": "10", "start_price": 1717.16, "total_price": 48394226.0, "volume": 110862.0, "volume_price": 1071470.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.26, "per": 32.78}, {"date": "20231019", "market": "KOSDAQ", "name": "반도체", "compare": -77.85, "fluc_ratio": -4.53, "high_price": 1690.29, "last_price": 1642.21, "low_price": 1640.91, "month": "10", "start_price": 1687.53, "total_price": 46212271.0, "volume": 103115.0, "volume_price": 915272.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.16, "per": 31.2}, {"date": "20231020", "market": "KOSDAQ", "name": "반도체", "compare": -7.37, "fluc_ratio": -0.45, "high_price": 1658.22, "last_price": 1634.84, "low_price": 1591.5, "month": "10", "start_price": 1623.47, "total_price": 46283779.0, "volume": 61602.0, "volume_price": 669402.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.16, "per": 31.24}, {"date": "20231023", "market": "KOSDAQ", "name": "반도체", "compare": -24.88, "fluc_ratio": -1.52, "high_price": 1654.82, "last_price": 1609.15, "low_price": 1608.39, "month": "10", "start_price": 1628.1, "total_price": 45559043.0, "volume": 34332.0, "volume_price": 452205.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.13, "per": 30.76}, {"date": "20231024", "market": "KOSDAQ", "name": "반도체", "compare": 72.74, "fluc_ratio": 4.52, "high_price": 1681.89, "last_price": 1681.89, "low_price": 1609.26, "month": "10", "start_price": 1632.82, "total_price": 47608155.0, "volume": 47083.0, "volume_price": 768679.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.23, "per": 32.17}, {"date": "20231025", "market": "KOSDAQ", "name": "반도체", "compare": 1.17, "fluc_ratio": 0.07, "high_price": 1712.21, "last_price": 1683.06, "low_price": 1671.43, "month": "10", "start_price": 1684.29, "total_price": 47641523.0, "volume": 53622.0, "volume_price": 904751.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.23, "per": 32.17}, {"date": "20231026", "market": "KOSDAQ", "name": "반도체", "compare": -60.66, "fluc_ratio": -3.61, "high_price": 1642.69, "last_price": 1620.97, "low_price": 1609.36, "month": "10", "start_price": 1625.7, "total_price": 46032902.0, "volume": 79611.0, "volume_price": 1084440.0, "year": "2023", "dividend_ratio": 0.71, "forward_per": "-", "pbr": 2.14, "per": 30.95}, {"date": "20231027", "market": "KOSDAQ", "name": "반도체", "compare": -18.47, "fluc_ratio": -1.14, "high_price": 1639.36, "last_price": 1599.56, "low_price": 1587.91, "month": "10", "start_price": 1637.83, "total_price": 45628587.0, "volume": 59472.0, "volume_price": 976245.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.12, "per": 30.57}, {"date": "20231030", "market": "KOSDAQ", "name": "반도체", "compare": -5.15, "fluc_ratio": -0.32, "high_price": 1612.1, "last_price": 1594.53, "low_price": 1589.08, "month": "10", "start_price": 1598.28, "total_price": 45497467.0, "volume": 40773.0, "volume_price": 589373.0, "year": "2023", "dividend_ratio": 0.72, "forward_per": "-", "pbr": 2.13, "per": 30.68}, {"date": "20231031", "market": "KOSDAQ", "name": "반도체", "compare": -70.19, "fluc_ratio": -4.4, "high_price": 1610.45, "last_price": 1524.94, "low_price": 1522.91, "month": "10", "start_price": 1601.52, "total_price": 43517644.0, "volume": 73013.0, "volume_price": 1033492.0, "year": "2023", "dividend_ratio": 0.75, "forward_per": "-", "pbr": 2.03, "per": 29.33}, {"date": "20231101", "market": "KOSDAQ", "name": "반도체", "compare": 30.4, "fluc_ratio": 1.99, "high_price": 1571.55, "last_price": 1555.34, "low_price": 1545.06, "month": "11", "start_price": 1545.06, "total_price": 44384133.0, "volume": 63328.0, "volume_price": 965639.0, "year": "2023", "dividend_ratio": 0.74, "forward_per": "-", "pbr": 2.07, "per": 29.92}, {"date": "20231102", "market": "KOSDAQ", "name": "반도체", "compare": 116.21, "fluc_ratio": 7.47, "high_price": 1673.95, "last_price": 1671.55, "low_price": 1611.7, "month": "11", "start_price": 1611.7, "total_price": 47688848.0, "volume": 108842.0, "volume_price": 1609267.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.23, "per": 32.17}, {"date": "20231103", "market": "KOSDAQ", "name": "반도체", "compare": 10.43, "fluc_ratio": 0.62, "high_price": 1683.37, "last_price": 1681.98, "low_price": 1658.12, "month": "11", "start_price": 1677.3, "total_price": 47984658.0, "volume": 44557.0, "volume_price": 747895.0, "year": "2023", "dividend_ratio": 0.68, "forward_per": "-", "pbr": 2.24, "per": 32.37}, {"date": "20231106", "market": "KOSDAQ", "name": "반도체", "compare": 57.45, "fluc_ratio": 3.42, "high_price": 1741.65, "last_price": 1739.43, "low_price": 1675.24, "month": "11", "start_price": 1711.78, "total_price": 49620621.0, "volume": 68382.0, "volume_price": 1359298.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 2.33, "per": 33.58}, {"date": "20231107", "market": "KOSDAQ", "name": "반도체", "compare": -4.42, "fluc_ratio": -0.25, "high_price": 1775.72, "last_price": 1740.24, "low_price": 1712.23, "month": "11", "start_price": 1737.72, "total_price": 49807439.0, "volume": 94573.0, "volume_price": 1744354.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 2.32, "per": 33.5}, {"date": "20231108", "market": "KOSDAQ", "name": "반도체", "compare": -10.71, "fluc_ratio": -0.62, "high_price": 1777.52, "last_price": 1729.53, "low_price": 1721.07, "month": "11", "start_price": 1758.42, "total_price": 49502266.0, "volume": 112062.0, "volume_price": 1495009.0, "year": "2023", "dividend_ratio": 0.66, "forward_per": "-", "pbr": 2.31, "per": 34.09}, {"date": "20231109", "market": "KOSDAQ", "name": "반도체", "compare": -30.83, "fluc_ratio": -1.78, "high_price": 1740.68, "last_price": 1698.7, "low_price": 1693.25, "month": "11", "start_price": 1728.19, "total_price": 48738393.0, "volume": 111248.0, "volume_price": 1343751.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.27, "per": 33.48}, {"date": "20231110", "market": "KOSDAQ", "name": "반도체", "compare": 6.02, "fluc_ratio": 0.35, "high_price": 1708.48, "last_price": 1704.72, "low_price": 1669.01, "month": "11", "start_price": 1680.53, "total_price": 48915921.0, "volume": 83715.0, "volume_price": 1117359.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.28, "per": 33.51}, {"date": "20231113", "market": "KOSDAQ", "name": "반도체", "compare": -47.31, "fluc_ratio": -2.78, "high_price": 1719.56, "last_price": 1656.51, "low_price": 1647.6, "month": "11", "start_price": 1704.39, "total_price": 47663250.0, "volume": 61756.0, "volume_price": 1167400.0, "year": "2023", "dividend_ratio": 0.69, "forward_per": "-", "pbr": 2.22, "per": 32.56}, {"date": "20231114", "market": "KOSDAQ", "name": "반도체", "compare": 31.16, "fluc_ratio": 1.88, "high_price": 1686.5, "last_price": 1686.5, "low_price": 1652.88, "month": "11", "start_price": 1665.0, "total_price": 48538368.0, "volume": 76778.0, "volume_price": 1014467.0, "year": "2023", "dividend_ratio": 0.67, "forward_per": "-", "pbr": 2.27, "per": 33.28}, {"date": "20231115", "market": "KOSDAQ", "name": "반도체", "compare": 55.58, "fluc_ratio": 3.3, "high_price": 1757.44, "last_price": 1742.08, "low_price": 1719.93, "month": "11", "start_price": 1729.06, "total_price": 50132705.0, "volume": 74127.0, "volume_price": 1467105.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.35, "per": 34.4}, {"date": "20231116", "market": "KOSDAQ", "name": "반도체", "compare": 22.54, "fluc_ratio": 1.29, "high_price": 1767.25, "last_price": 1764.62, "low_price": 1718.66, "month": "11", "start_price": 1742.16, "total_price": 50781207.0, "volume": 72445.0, "volume_price": 1143204.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.38, "per": 34.86}, {"date": "20231117", "market": "KOSDAQ", "name": "반도체", "compare": -9.23, "fluc_ratio": -0.52, "high_price": 1791.75, "last_price": 1756.07, "low_price": 1751.73, "month": "11", "start_price": 1766.97, "total_price": 50563829.0, "volume": 56306.0, "volume_price": 1112381.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.37, "per": 34.68}, {"date": "20231120", "market": "KOSDAQ", "name": "반도체", "compare": 9.86, "fluc_ratio": 0.56, "high_price": 1771.7, "last_price": 1765.93, "low_price": 1734.84, "month": "11", "start_price": 1752.55, "total_price": 50844267.0, "volume": 41523.0, "volume_price": 765239.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.38, "per": 34.84}, {"date": "20231121", "market": "KOSDAQ", "name": "반도체", "compare": 6.08, "fluc_ratio": 0.34, "high_price": 1792.7, "last_price": 1770.05, "low_price": 1766.22, "month": "11", "start_price": 1779.58, "total_price": 50912616.0, "volume": 46562.0, "volume_price": 953709.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.39, "per": 34.94}, {"date": "20231122", "market": "KOSDAQ", "name": "반도체", "compare": 17.27, "fluc_ratio": 0.98, "high_price": 1789.53, "last_price": 1786.54, "low_price": 1748.24, "month": "11", "start_price": 1749.85, "total_price": 51385120.0, "volume": 52789.0, "volume_price": 929591.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.41, "per": 35.29}, {"date": "20231123", "market": "KOSDAQ", "name": "반도체", "compare": -38.17, "fluc_ratio": -2.14, "high_price": 1786.43, "last_price": 1748.37, "low_price": 1746.43, "month": "11", "start_price": 1786.43, "total_price": 50287091.0, "volume": 78891.0, "volume_price": 1088855.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.36, "per": 34.53}, {"date": "20231124", "market": "KOSDAQ", "name": "반도체", "compare": 11.15, "fluc_ratio": 0.64, "high_price": 1769.13, "last_price": 1759.52, "low_price": 1743.27, "month": "11", "start_price": 1748.11, "total_price": 50580420.0, "volume": 53024.0, "volume_price": 872380.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.38, "per": 34.75}, {"date": "20231127", "market": "KOSDAQ", "name": "반도체", "compare": 45.12, "fluc_ratio": 2.56, "high_price": 1807.69, "last_price": 1804.64, "low_price": 1751.33, "month": "11", "start_price": 1759.94, "total_price": 51679671.0, "volume": 117112.0, "volume_price": 1890995.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.44, "per": 35.65}, {"date": "20231128", "market": "KOSDAQ", "name": "반도체", "compare": 23.15, "fluc_ratio": 1.28, "high_price": 1828.28, "last_price": 1827.79, "low_price": 1784.42, "month": "11", "start_price": 1813.43, "total_price": 52376668.0, "volume": 89932.0, "volume_price": 1760057.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.47, "per": 36.11}, {"date": "20231129", "market": "KOSDAQ", "name": "반도체", "compare": -7.0, "fluc_ratio": -0.38, "high_price": 1844.26, "last_price": 1820.79, "low_price": 1803.94, "month": "11", "start_price": 1817.53, "total_price": 52193113.0, "volume": 70763.0, "volume_price": 1291253.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.46, "per": 36.0}, {"date": "20231130", "market": "KOSDAQ", "name": "반도체", "compare": 29.11, "fluc_ratio": 1.6, "high_price": 1850.18, "last_price": 1849.9, "low_price": 1818.47, "month": "11", "start_price": 1819.73, "total_price": 53033134.0, "volume": 77291.0, "volume_price": 1218817.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.5, "per": 36.61}, {"date": "20231201", "market": "KOSDAQ", "name": "반도체", "compare": -16.86, "fluc_ratio": -0.91, "high_price": 1850.61, "last_price": 1835.09, "low_price": 1825.34, "month": "12", "start_price": 1827.66, "total_price": 52903020.0, "volume": 69654.0, "volume_price": 1074669.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.48, "per": 36.28}, {"date": "20231204", "market": "KOSDAQ", "name": "반도체", "compare": -40.34, "fluc_ratio": -2.2, "high_price": 1836.26, "last_price": 1794.75, "low_price": 1785.89, "month": "12", "start_price": 1836.26, "total_price": 51743492.0, "volume": 58910.0, "volume_price": 1037084.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.43, "per": 35.48}, {"date": "20231205", "market": "KOSDAQ", "name": "반도체", "compare": -60.25, "fluc_ratio": -3.36, "high_price": 1803.59, "last_price": 1734.5, "low_price": 1723.81, "month": "12", "start_price": 1782.28, "total_price": 50006062.0, "volume": 62769.0, "volume_price": 1065495.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.34, "per": 34.29}, {"date": "20231206", "market": "KOSDAQ", "name": "반도체", "compare": 33.41, "fluc_ratio": 1.93, "high_price": 1768.46, "last_price": 1767.91, "low_price": 1728.09, "month": "12", "start_price": 1745.6, "total_price": 50956393.0, "volume": 74857.0, "volume_price": 978658.0, "year": "2023", "dividend_ratio": 0.64, "forward_per": "-", "pbr": 2.39, "per": 34.96}, {"date": "20231207", "market": "KOSDAQ", "name": "반도체", "compare": -23.97, "fluc_ratio": -1.36, "high_price": 1757.88, "last_price": 1743.94, "low_price": 1737.89, "month": "12", "start_price": 1744.69, "total_price": 50261666.0, "volume": 48429.0, "volume_price": 635319.0, "year": "2023", "dividend_ratio": 0.65, "forward_per": "-", "pbr": 2.36, "per": 34.48}, {"date": "20231208", "market": "KOSDAQ", "name": "반도체", "compare": 53.79, "fluc_ratio": 3.08, "high_price": 1803.55, "last_price": 1797.73, "low_price": 1781.74, "month": "12", "start_price": 1782.5, "total_price": 51812805.0, "volume": 123989.0, "volume_price": 1514155.0, "year": "2023", "dividend_ratio": 0.63, "forward_per": "-", "pbr": 2.43, "per": 35.55}, {"date": "20231211", "market": "KOSDAQ", "name": "반도체", "compare": 7.01, "fluc_ratio": 0.39, "high_price": 1808.34, "last_price": 1804.74, "low_price": 1788.95, "month": "12", "start_price": 1806.64, "total_price": 52008323.0, "volume": 102491.0, "volume_price": 1003430.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.44, "per": 35.69}, {"date": "20231212", "market": "KOSDAQ", "name": "반도체", "compare": 28.92, "fluc_ratio": 1.6, "high_price": 1853.89, "last_price": 1833.66, "low_price": 1821.97, "month": "12", "start_price": 1830.07, "total_price": 52849508.0, "volume": 292876.0, "volume_price": 2326567.0, "year": "2023", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.48, "per": 36.26}, {"date": "20231213", "market": "KOSDAQ", "name": "반도체", "compare": 14.26, "fluc_ratio": 0.78, "high_price": 1864.12, "last_price": 1847.92, "low_price": 1831.84, "month": "12", "start_price": 1843.45, "total_price": 53259524.0, "volume": 197234.0, "volume_price": 1954790.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.5, "per": 36.54}, {"date": "20231214", "market": "KOSDAQ", "name": "반도체", "compare": 25.48, "fluc_ratio": 1.38, "high_price": 1894.16, "last_price": 1873.4, "low_price": 1851.56, "month": "12", "start_price": 1882.69, "total_price": 53965126.0, "volume": 219151.0, "volume_price": 2255592.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.53, "per": 37.09}, {"date": "20231215", "market": "KOSDAQ", "name": "반도체", "compare": -35.45, "fluc_ratio": -1.89, "high_price": 1892.24, "last_price": 1839.55, "low_price": 1830.51, "month": "12", "start_price": 1892.11, "total_price": 53099015.0, "volume": 110000.0, "volume_price": 1396218.0, "year": "2023", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.49, "per": 36.47}, {"date": "20231218", "market": "KOSDAQ", "name": "반도체", "compare": 33.62, "fluc_ratio": 1.83, "high_price": 1875.14, "last_price": 1873.17, "low_price": 1853.58, "month": "12", "start_price": 1853.58, "total_price": 54046976.0, "volume": 83208.0, "volume_price": 1137873.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.54, "per": 37.14}, {"date": "20231219", "market": "KOSDAQ", "name": "반도체", "compare": 0.58, "fluc_ratio": 0.03, "high_price": 1889.0, "last_price": 1873.75, "low_price": 1862.92, "month": "12", "start_price": 1870.43, "total_price": 54062773.0, "volume": 139169.0, "volume_price": 1816009.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.54, "per": 37.1}, {"date": "20231220", "market": "KOSDAQ", "name": "반도체", "compare": 7.14, "fluc_ratio": 0.38, "high_price": 1892.76, "last_price": 1878.26, "low_price": 1867.06, "month": "12", "start_price": 1882.94, "total_price": 54170153.0, "volume": 98178.0, "volume_price": 1208174.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.48, "per": 78.67}, {"date": "20231221", "market": "KOSDAQ", "name": "반도체", "compare": 2.67, "fluc_ratio": 0.14, "high_price": 1888.17, "last_price": 1881.29, "low_price": 1851.29, "month": "12", "start_price": 1861.15, "total_price": 54277368.0, "volume": 95684.0, "volume_price": 1170456.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.48, "per": 78.74}, {"date": "20231222", "market": "KOSDAQ", "name": "반도체", "compare": 3.83, "fluc_ratio": 0.2, "high_price": 1914.48, "last_price": 1884.05, "low_price": 1884.05, "month": "12", "start_price": 1907.81, "total_price": 54373351.0, "volume": 133971.0, "volume_price": 2001588.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.49, "per": 78.92}, {"date": "20231226", "market": "KOSDAQ", "name": "반도체", "compare": -4.41, "fluc_ratio": -0.23, "high_price": 1886.76, "last_price": 1879.64, "low_price": 1860.21, "month": "12", "start_price": 1886.76, "total_price": 54324839.0, "volume": 68559.0, "volume_price": 1265804.0, "year": "2023", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.49, "per": 78.84}, {"date": "20231227", "market": "KOSDAQ", "name": "반도체", "compare": 29.58, "fluc_ratio": 1.57, "high_price": 1913.85, "last_price": 1909.22, "low_price": 1868.3, "month": "12", "start_price": 1888.77, "total_price": 55207649.0, "volume": 83936.0, "volume_price": 1291577.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 2.53, "per": 80.09}, {"date": "20231228", "market": "KOSDAQ", "name": "반도체", "compare": -10.54, "fluc_ratio": -0.55, "high_price": 1906.39, "last_price": 1898.96, "low_price": 1881.46, "month": "12", "start_price": 1905.37, "total_price": 54927982.0, "volume": 124285.0, "volume_price": 1034813.0, "year": "2023", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 2.51, "per": 79.65}, {"date": "20240102", "market": "KOSDAQ", "name": "반도체", "compare": 71.49, "fluc_ratio": 3.76, "high_price": 1973.83, "last_price": 1970.45, "low_price": 1898.37, "month": "01", "start_price": 1898.37, "total_price": 56743670.0, "volume": 143486.0, "volume_price": 2368349.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.61, "per": 82.81}, {"date": "20240103", "market": "KOSDAQ", "name": "반도체", "compare": -18.23, "fluc_ratio": -0.92, "high_price": 1955.86, "last_price": 1955.86, "low_price": 1912.51, "month": "01", "start_price": 1938.93, "total_price": 56329441.0, "volume": 202838.0, "volume_price": 2225071.0, "year": "2024"}, {"date": "20240104", "market": "KOSDAQ", "name": "반도체", "compare": -14.2, "fluc_ratio": -0.73, "high_price": 1995.33, "last_price": 1941.66, "low_price": 1928.38, "month": "01", "start_price": 1939.47, "total_price": 55928343.0, "volume": 231747.0, "volume_price": 2703231.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.57, "per": 81.46}, {"date": "20240105", "market": "KOSDAQ", "name": "반도체", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.57, "per": 81.32}, {"date": "20240108", "market": "KOSDAQ", "name": "반도체", "compare": 5.41, "fluc_ratio": 0.28, "high_price": 1954.32, "last_price": 1943.86, "low_price": 1926.83, "month": "01", "start_price": 1943.29, "total_price": 56007191.0, "volume": 192788.0, "volume_price": 1482895.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.57, "per": 81.56}, {"date": "20240109", "market": "KOSDAQ", "name": "반도체", "compare": 7.91, "fluc_ratio": 0.41, "high_price": 1999.71, "last_price": 1951.77, "low_price": 1938.22, "month": "01", "start_price": 1986.49, "total_price": 56235673.0, "volume": 193382.0, "volume_price": 2457924.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.58, "per": 81.89}, {"date": "20240110", "market": "KOSDAQ", "name": "반도체", "compare": -34.79, "fluc_ratio": -1.78, "high_price": 1955.19, "last_price": 1916.98, "low_price": 1901.93, "month": "01", "start_price": 1953.94, "total_price": 55274222.0, "volume": 120182.0, "volume_price": 1053002.0, "year": "2024", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 2.54, "per": 80.44}, {"date": "20240111", "market": "KOSDAQ", "name": "반도체", "compare": 4.51, "fluc_ratio": 0.24, "high_price": 1930.62, "last_price": 1921.77, "low_price": 1908.7, "month": "01", "start_price": 1921.47, "total_price": 55406027.0, "volume": 127049.0, "volume_price": 1076664.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.54, "per": 80.63}, {"date": "20240112", "market": "KOSDAQ", "name": "반도체", "compare": -32.34, "fluc_ratio": -1.68, "high_price": 1934.91, "last_price": 1889.43, "low_price": 1884.31, "month": "01", "start_price": 1917.13, "total_price": 54473400.0, "volume": 87548.0, "volume_price": 1069171.0, "year": "2024", "dividend_ratio": 0.59, "forward_per": "-", "pbr": 2.5, "per": 79.27}, {"date": "20240115", "market": "KOSDAQ", "name": "반도체", "compare": -7.43, "fluc_ratio": -0.39, "high_price": 1911.41, "last_price": 1882.0, "low_price": 1871.81, "month": "01", "start_price": 1888.72, "total_price": 54274147.0, "volume": 99845.0, "volume_price": 1429524.0, "year": "2024", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.49, "per": 78.96}, {"date": "20240116", "market": "KOSDAQ", "name": "반도체", "compare": -33.79, "fluc_ratio": -1.8, "high_price": 1890.42, "last_price": 1848.21, "low_price": 1826.52, "month": "01", "start_price": 1875.85, "total_price": 53302688.0, "volume": 101793.0, "volume_price": 1272032.0, "year": "2024", "dividend_ratio": 0.61, "forward_per": "-", "pbr": 2.45, "per": 77.53}, {"date": "20240117", "market": "KOSDAQ", "name": "반도체", "compare": -23.88, "fluc_ratio": -1.29, "high_price": 1882.24, "last_price": 1824.33, "low_price": 1822.48, "month": "01", "start_price": 1872.23, "total_price": 52614954.0, "volume": 61023.0, "volume_price": 943507.0, "year": "2024", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.42, "per": 76.54}, {"date": "20240118", "market": "KOSDAQ", "name": "반도체", "compare": 32.83, "fluc_ratio": 1.8, "high_price": 1857.46, "last_price": 1857.16, "low_price": 1812.49, "month": "01", "start_price": 1828.33, "total_price": 53562519.0, "volume": 54663.0, "volume_price": 897933.0, "year": "2024", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.46, "per": 77.93}, {"date": "20240119", "market": "KOSDAQ", "name": "반도체", "compare": 86.62, "fluc_ratio": 4.66, "high_price": 1945.26, "last_price": 1943.78, "low_price": 1900.9, "month": "01", "start_price": 1900.9, "total_price": 56127789.0, "volume": 177707.0, "volume_price": 2614218.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.58, "per": 81.65}, {"date": "20240122", "market": "KOSDAQ", "name": "반도체", "compare": 85.94, "fluc_ratio": 4.42, "high_price": 2029.72, "last_price": 2029.72, "low_price": 1986.52, "month": "01", "start_price": 1988.98, "total_price": 58609409.0, "volume": 230847.0, "volume_price": 3542523.0, "year": "2024", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.69, "per": 85.3}, {"date": "20240123", "market": "KOSDAQ", "name": "반도체", "compare": -3.0, "fluc_ratio": -0.15, "high_price": 2038.2, "last_price": 2026.72, "low_price": 1996.35, "month": "01", "start_price": 2029.65, "total_price": 58534208.0, "volume": 230410.0, "volume_price": 3457327.0, "year": "2024", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.69, "per": 85.17}, {"date": "20240124", "market": "KOSDAQ", "name": "반도체", "compare": 16.8, "fluc_ratio": 0.83, "high_price": 2043.77, "last_price": 2043.52, "low_price": 1991.64, "month": "01", "start_price": 2020.33, "total_price": 59010745.0, "volume": 228120.0, "volume_price": 2990850.0, "year": "2024", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.71, "per": 85.88}, {"date": "20240125", "market": "KOSDAQ", "name": "반도체", "compare": -9.21, "fluc_ratio": -0.45, "high_price": 2090.66, "last_price": 2034.31, "low_price": 2031.2, "month": "01", "start_price": 2059.82, "total_price": 58977671.0, "volume": 251858.0, "volume_price": 4237424.0, "year": "2024", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.7, "per": 85.48}, {"date": "20240126", "market": "KOSDAQ", "name": "반도체", "compare": -42.35, "fluc_ratio": -2.08, "high_price": 2023.2, "last_price": 1991.96, "low_price": 1976.04, "month": "01", "start_price": 2001.6, "total_price": 57749995.0, "volume": 130939.0, "volume_price": 2090437.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.64, "per": 83.68}, {"date": "20240129", "market": "KOSDAQ", "name": "반도체", "compare": -42.06, "fluc_ratio": -2.11, "high_price": 2007.45, "last_price": 1949.9, "low_price": 1931.92, "month": "01", "start_price": 1993.42, "total_price": 56530580.0, "volume": 133120.0, "volume_price": 1953841.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.58, "per": 81.91}, {"date": "20240130", "market": "KOSDAQ", "name": "반도체", "compare": -14.29, "fluc_ratio": -0.73, "high_price": 1962.27, "last_price": 1935.61, "low_price": 1893.49, "month": "01", "start_price": 1962.27, "total_price": 56120195.0, "volume": 90308.0, "volume_price": 1408507.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.57, "per": 81.34}, {"date": "20240131", "market": "KOSDAQ", "name": "반도체", "compare": -75.1, "fluc_ratio": -3.88, "high_price": 1925.6, "last_price": 1861.29, "low_price": 1860.9, "month": "01", "start_price": 1909.13, "total_price": 53985923.0, "volume": 108572.0, "volume_price": 1465840.0, "year": "2024", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.47, "per": 78.19}, {"date": "20240201", "market": "KOSDAQ", "name": "반도체", "compare": -43.11, "fluc_ratio": -2.32, "high_price": 1868.3, "last_price": 1818.18, "low_price": 1797.06, "month": "02", "start_price": 1856.24, "total_price": 52738957.0, "volume": 82503.0, "volume_price": 1364943.0, "year": "2024", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.41, "per": 76.46}, {"date": "20240202", "market": "KOSDAQ", "name": "반도체", "compare": 39.44, "fluc_ratio": 2.17, "high_price": 1891.01, "last_price": 1859.39, "low_price": 1833.84, "month": "02", "start_price": 1838.71, "total_price": 53934770.0, "volume": 64003.0, "volume_price": 1085026.0, "year": "2024", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.47, "per": 78.13}, {"date": "20240205", "market": "KOSDAQ", "name": "반도체", "compare": -45.83, "fluc_ratio": -2.46, "high_price": 1856.31, "last_price": 1813.56, "low_price": 1812.58, "month": "02", "start_price": 1854.67, "total_price": 52605443.0, "volume": 87341.0, "volume_price": 1040793.0, "year": "2024", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.4, "per": 76.19}, {"date": "20240206", "market": "KOSDAQ", "name": "반도체", "compare": 43.57, "fluc_ratio": 2.4, "high_price": 1871.15, "last_price": 1857.13, "low_price": 1777.22, "month": "02", "start_price": 1816.42, "total_price": 53869285.0, "volume": 109490.0, "volume_price": 1931580.0, "year": "2024", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.46, "per": 78.04}, {"date": "20240207", "market": "KOSDAQ", "name": "반도체", "compare": -38.36, "fluc_ratio": -2.07, "high_price": 1857.4, "last_price": 1818.77, "low_price": 1811.13, "month": "02", "start_price": 1847.12, "total_price": 52757023.0, "volume": 83859.0, "volume_price": 1214286.0, "year": "2024", "dividend_ratio": 0.62, "forward_per": "-", "pbr": 2.41, "per": 76.41}, {"date": "20240208", "market": "KOSDAQ", "name": "반도체", "compare": 58.72, "fluc_ratio": 3.23, "high_price": 1886.34, "last_price": 1877.49, "low_price": 1836.15, "month": "02", "start_price": 1841.77, "total_price": 54460339.0, "volume": 106557.0, "volume_price": 2010864.0, "year": "2024", "dividend_ratio": 0.6, "forward_per": "-", "pbr": 2.49, "per": 78.88}, {"date": "20240213", "market": "KOSDAQ", "name": "반도체", "compare": 91.46, "fluc_ratio": 4.87, "high_price": 1984.42, "last_price": 1968.95, "low_price": 1905.92, "month": "02", "start_price": 1905.92, "total_price": 57113327.0, "volume": 117623.0, "volume_price": 3250558.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.61, "per": 82.75}, {"date": "20240214", "market": "KOSDAQ", "name": "반도체", "compare": 41.25, "fluc_ratio": 2.1, "high_price": 2012.03, "last_price": 2010.2, "low_price": 1927.01, "month": "02", "start_price": 1929.94, "total_price": 58309838.0, "volume": 133154.0, "volume_price": 3091066.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.67, "per": 84.5}, {"date": "20240215", "market": "KOSDAQ", "name": "반도체", "compare": -1.91, "fluc_ratio": -0.1, "high_price": 2042.18, "last_price": 2008.29, "low_price": 1993.06, "month": "02", "start_price": 2035.34, "total_price": 58254472.0, "volume": 108866.0, "volume_price": 2392986.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.66, "per": 84.42}, {"date": "20240216", "market": "KOSDAQ", "name": "반도체", "compare": -42.91, "fluc_ratio": -2.14, "high_price": 2018.25, "last_price": 1965.38, "low_price": 1956.79, "month": "02", "start_price": 2009.37, "total_price": 57009655.0, "volume": 150477.0, "volume_price": 2136447.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.61, "per": 82.61}, {"date": "20240219", "market": "KOSDAQ", "name": "반도체", "compare": -12.74, "fluc_ratio": -0.65, "high_price": 1970.53, "last_price": 1952.64, "low_price": 1939.67, "month": "02", "start_price": 1947.47, "total_price": 56924956.0, "volume": 81245.0, "volume_price": 1508679.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.59, "per": 81.93}, {"date": "20240220", "market": "KOSDAQ", "name": "반도체", "compare": 10.12, "fluc_ratio": 0.52, "high_price": 1976.55, "last_price": 1962.76, "low_price": 1940.97, "month": "02", "start_price": 1951.3, "total_price": 57217468.0, "volume": 129945.0, "volume_price": 1835576.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.6, "per": 82.34}, {"date": "20240221", "market": "KOSDAQ", "name": "반도체", "compare": -2.0, "fluc_ratio": -0.1, "high_price": 1987.36, "last_price": 1960.76, "low_price": 1936.68, "month": "02", "start_price": 1938.37, "total_price": 57162122.0, "volume": 198277.0, "volume_price": 2068643.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.6, "per": 82.34}, {"date": "20240222", "market": "KOSDAQ", "name": "반도체", "compare": 58.81, "fluc_ratio": 3.0, "high_price": 2019.57, "last_price": 2019.57, "low_price": 1972.47, "month": "02", "start_price": 2008.44, "total_price": 58876387.0, "volume": 328564.0, "volume_price": 3655287.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.68, "per": 84.83}, {"date": "20240223", "market": "KOSDAQ", "name": "반도체", "compare": -25.53, "fluc_ratio": -1.26, "high_price": 2058.78, "last_price": 1994.04, "low_price": 1985.37, "month": "02", "start_price": 2054.37, "total_price": 58134235.0, "volume": 303050.0, "volume_price": 3199884.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.64, "per": 83.79}, {"date": "20240226", "market": "KOSDAQ", "name": "반도체", "compare": -18.2, "fluc_ratio": -0.91, "high_price": 2018.21, "last_price": 1975.84, "low_price": 1969.66, "month": "02", "start_price": 1977.65, "total_price": 57602898.0, "volume": 192230.0, "volume_price": 1974336.0, "year": "2024", "dividend_ratio": 0.57, "forward_per": "-", "pbr": 2.62, "per": 82.98}, {"date": "20240227", "market": "KOSDAQ", "name": "반도체", "compare": -36.62, "fluc_ratio": -1.85, "high_price": 1977.54, "last_price": 1939.22, "low_price": 1929.26, "month": "02", "start_price": 1972.49, "total_price": 56554619.0, "volume": 145993.0, "volume_price": 1765832.0, "year": "2024", "dividend_ratio": 0.58, "forward_per": "-", "pbr": 2.57, "per": 81.51}, {"date": "20240228", "market": "KOSDAQ", "name": "반도체", "compare": 45.28, "fluc_ratio": 2.33, "high_price": 2000.17, "last_price": 1984.5, "low_price": 1933.53, "month": "02", "start_price": 1937.75, "total_price": 57875265.0, "volume": 150782.0, "volume_price": 2348811.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.63, "per": 83.45}, {"date": "20240229", "market": "KOSDAQ", "name": "반도체", "compare": 0.15, "fluc_ratio": 0.01, "high_price": 2003.24, "last_price": 1984.65, "low_price": 1953.03, "month": "02", "start_price": 1972.44, "total_price": 57880190.0, "volume": 91013.0, "volume_price": 1551473.0, "year": "2024", "dividend_ratio": 0.56, "forward_per": "-", "pbr": 2.63, "per": 83.49}, {"date": "20240304", "market": "KOSDAQ", "name": "반도체", "compare": 76.86, "fluc_ratio": 3.87, "high_price": 2062.93, "last_price": 2061.51, "low_price": 2023.35, "month": "03", "start_price": 2027.02, "total_price": 60122200.0, "volume": 191612.0, "volume_price": 2668147.0, "year": "2024", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.74, "per": 86.71}, {"date": "20240305", "market": "KOSDAQ", "name": "반도체", "compare": -18.63, "fluc_ratio": -0.9, "high_price": 2066.47, "last_price": 2042.88, "low_price": 2016.42, "month": "03", "start_price": 2059.4, "total_price": 59578658.0, "volume": 116806.0, "volume_price": 1873215.0, "year": "2024", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.71, "per": 85.84}, {"date": "20240306", "market": "KOSDAQ", "name": "반도체", "compare": 34.22, "fluc_ratio": 1.68, "high_price": 2077.47, "last_price": 2077.1, "low_price": 2016.55, "month": "03", "start_price": 2021.2, "total_price": 60576908.0, "volume": 116730.0, "volume_price": 2009095.0, "year": "2024", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.75, "per": 87.29}, {"date": "20240307", "market": "KOSDAQ", "name": "반도체", "compare": -15.41, "fluc_ratio": -0.74, "high_price": 2109.99, "last_price": 2061.69, "low_price": 2048.0, "month": "03", "start_price": 2101.51, "total_price": 60133000.0, "volume": 145228.0, "volume_price": 2977033.0, "year": "2024", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.73, "per": 84.71}, {"date": "20240308", "market": "KOSDAQ", "name": "반도체", "compare": 22.37, "fluc_ratio": 1.09, "high_price": 2121.26, "last_price": 2084.06, "low_price": 2077.23, "month": "03", "start_price": 2102.38, "total_price": 60785011.0, "volume": 149181.0, "volume_price": 2932295.0, "year": "2024", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.76, "per": 85.64}, {"date": "20240311", "market": "KOSDAQ", "name": "반도체", "compare": -20.65, "fluc_ratio": -0.99, "high_price": 2068.94, "last_price": 2063.41, "low_price": 2002.7, "month": "03", "start_price": 2031.23, "total_price": 60183131.0, "volume": 84530.0, "volume_price": 1979713.0, "year": "2024", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.74, "per": 84.87}, {"date": "20240312", "market": "KOSDAQ", "name": "반도체", "compare": 50.1, "fluc_ratio": 2.42, "high_price": 2116.91, "last_price": 2116.91, "low_price": 2058.32, "month": "03", "start_price": 2066.8, "total_price": 61743344.0, "volume": 162313.0, "volume_price": 3152715.0, "year": "2024", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.81, "per": 87.03}, {"date": "20240313", "market": "KOSDAQ", "name": "반도체", "compare": -25.88, "fluc_ratio": -1.22, "high_price": 2150.09, "last_price": 2091.03, "low_price": 2068.88, "month": "03", "start_price": 2142.71, "total_price": 60988657.0, "volume": 135055.0, "volume_price": 2445991.0, "year": "2024", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.77, "per": 85.97}, {"date": "20240314", "market": "KOSDAQ", "name": "반도체", "compare": -32.71, "fluc_ratio": -1.56, "high_price": 2078.46, "last_price": 2058.32, "low_price": 2034.13, "month": "03", "start_price": 2076.51, "total_price": 60034523.0, "volume": 65412.0, "volume_price": 1555788.0, "year": "2024", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.73, "per": 84.51}, {"date": "20240315", "market": "KOSDAQ", "name": "반도체", "compare": 11.99, "fluc_ratio": 0.58, "high_price": 2079.72, "last_price": 2068.0, "low_price": 2019.77, "month": "03", "start_price": 2031.22, "total_price": 60317438.0, "volume": 103620.0, "volume_price": 1749397.0, "year": "2024", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.74, "per": 85.04}, {"date": "20240318", "market": "KOSDAQ", "name": "반도체", "compare": 23.28, "fluc_ratio": 1.13, "high_price": 2091.5, "last_price": 2091.28, "low_price": 2062.35, "month": "03", "start_price": 2067.01, "total_price": 60997892.0, "volume": 95117.0, "volume_price": 1320239.0, "year": "2024", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.78, "per": 86.03}, {"date": "20240319", "market": "KOSDAQ", "name": "반도체", "compare": -35.02, "fluc_ratio": -1.67, "high_price": 2071.71, "last_price": 2056.26, "low_price": 2047.36, "month": "03", "start_price": 2066.55, "total_price": 59976296.0, "volume": 63177.0, "volume_price": 1234909.0, "year": "2024", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.73, "per": 84.6}, {"date": "20240320", "market": "KOSDAQ", "name": "반도체", "compare": 37.56, "fluc_ratio": 1.83, "high_price": 2102.75, "last_price": 2093.82, "low_price": 2040.6, "month": "03", "start_price": 2075.93, "total_price": 61073451.0, "volume": 167268.0, "volume_price": 2539018.0, "year": "2024", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.78, "per": 86.2}, {"date": "20240321", "market": "KOSDAQ", "name": "반도체", "compare": 33.7, "fluc_ratio": 1.61, "high_price": 2155.01, "last_price": 2128.9, "low_price": 2119.91, "month": "03", "start_price": 2138.59, "total_price": 62096988.0, "volume": 120401.0, "volume_price": 2523507.0, "year": "2024", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.83, "per": 87.6}, {"date": "20240322", "market": "KOSDAQ", "name": "반도체", "compare": -29.47, "fluc_ratio": -1.38, "high_price": 2136.48, "last_price": 2099.43, "low_price": 2094.54, "month": "03", "start_price": 2134.77, "total_price": 61253580.0, "volume": 94384.0, "volume_price": 1740184.0, "year": "2024", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.79, "per": 84.22}, {"date": "20240325", "market": "KOSDAQ", "name": "반도체", "compare": -17.88, "fluc_ratio": -0.85, "high_price": 2113.6, "last_price": 2081.55, "low_price": 2081.55, "month": "03", "start_price": 2103.65, "total_price": 60731951.0, "volume": 77652.0, "volume_price": 1276196.0, "year": "2024", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.77, "per": 83.5}, {"date": "20240326", "market": "KOSDAQ", "name": "반도체", "compare": 10.48, "fluc_ratio": 0.5, "high_price": 2121.25, "last_price": 2092.03, "low_price": 2077.42, "month": "03", "start_price": 2091.56, "total_price": 61039393.0, "volume": 86279.0, "volume_price": 1586742.0, "year": "2024", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.78, "per": 83.93}, {"date": "20240327", "market": "KOSDAQ", "name": "반도체", "compare": 38.22, "fluc_ratio": 1.83, "high_price": 2130.28, "last_price": 2130.25, "low_price": 2077.27, "month": "03", "start_price": 2086.54, "total_price": 62156912.0, "volume": 88245.0, "volume_price": 2045070.0, "year": "2024", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.83, "per": 85.5}, {"date": "20240328", "market": "KOSDAQ", "name": "반도체", "compare": 51.75, "fluc_ratio": 2.43, "high_price": 2190.16, "last_price": 2182.0, "low_price": 2128.84, "month": "03", "start_price": 2130.6, "total_price": 63667238.0, "volume": 188326.0, "volume_price": 4108934.0, "year": "2024", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.9, "per": 87.51}, {"date": "20240329", "market": "KOSDAQ", "name": "반도체", "compare": 13.02, "fluc_ratio": 0.6, "high_price": 2224.01, "last_price": 2193.73, "low_price": 2167.95, "month": "03", "start_price": 2189.51, "total_price": 64143699.0, "volume": 140794.0, "volume_price": 3080971.0, "year": "2024", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.93, "per": 88.3}, {"date": "20240401", "market": "KOSDAQ", "name": "반도체", "compare": -7.27, "fluc_ratio": -0.33, "high_price": 2227.36, "last_price": 2188.77, "low_price": 2185.67, "month": "04", "start_price": 2220.65, "total_price": 63972345.0, "volume": 114266.0, "volume_price": 2030030.0, "year": "2024", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.92, "per": 88.12}, {"date": "20240402", "market": "KOSDAQ", "name": "반도체", "compare": 3.95, "fluc_ratio": 0.18, "high_price": 2231.77, "last_price": 2193.72, "low_price": 2178.88, "month": "04", "start_price": 2209.33, "total_price": 64108790.0, "volume": 200655.0, "volume_price": 3520223.0, "year": "2024", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.93, "per": 88.31}, {"date": "20240403", "market": "KOSDAQ", "name": "반도체", "compare": -41.38, "fluc_ratio": -1.89, "high_price": 2161.92, "last_price": 2152.34, "low_price": 2132.79, "month": "04", "start_price": 2154.83, "total_price": 62904149.0, "volume": 99420.0, "volume_price": 1845519.0, "year": "2024", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.87, "per": 86.67}, {"date": "20240404", "market": "KOSDAQ", "name": "반도체", "compare": 80.55, "fluc_ratio": 3.74, "high_price": 2246.39, "last_price": 2232.89, "low_price": 2180.23, "month": "04", "start_price": 2181.98, "total_price": 65268995.0, "volume": 174791.0, "volume_price": 3776378.0, "year": "2024", "dividend_ratio": 0.5, "forward_per": "-", "pbr": 2.98, "per": 89.99}, {"date": "20240405", "market": "KOSDAQ", "name": "반도체", "compare": -31.33, "fluc_ratio": -1.4, "high_price": 2224.34, "last_price": 2201.56, "low_price": 2178.54, "month": "04", "start_price": 2181.4, "total_price": 64363916.0, "volume": 116777.0, "volume_price": 2352055.0, "year": "2024", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.95, "per": 88.99}, {"date": "20240408", "market": "KOSDAQ", "name": "반도체", "compare": -70.78, "fluc_ratio": -3.21, "high_price": 2230.94, "last_price": 2136.58, "low_price": 2134.0, "month": "04", "start_price": 2230.94, "total_price": 62465410.0, "volume": 110995.0, "volume_price": 1987766.0, "year": "2024", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.85, "per": 85.93}, {"date": "20240409", "market": "KOSDAQ", "name": "반도체", "compare": -4.7, "fluc_ratio": -0.22, "high_price": 2166.22, "last_price": 2126.55, "low_price": 2108.38, "month": "04", "start_price": 2144.7, "total_price": 62212591.0, "volume": 85876.0, "volume_price": 1838021.0, "year": "2024"}, {"date": "20240411", "market": "KOSDAQ", "name": "반도체", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.89, "per": 87.11}, {"date": "20240412", "market": "KOSDAQ", "name": "반도체", "compare": 25.73, "fluc_ratio": 1.19, "high_price": 2220.21, "last_price": 2185.39, "low_price": 2175.27, "month": "04", "start_price": 2196.27, "total_price": 63943935.0, "volume": 99819.0, "volume_price": 2082527.0, "year": "2024", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.92, "per": 88.18}, {"date": "20240415", "market": "KOSDAQ", "name": "반도체", "compare": 10.36, "fluc_ratio": 0.47, "high_price": 2199.62, "last_price": 2195.75, "low_price": 2126.86, "month": "04", "start_price": 2154.48, "total_price": 64234707.0, "volume": 92023.0, "volume_price": 1829546.0, "year": "2024", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.94, "per": 88.61}, {"date": "20240416", "market": "KOSDAQ", "name": "반도체", "compare": -85.75, "fluc_ratio": -3.91, "high_price": 2203.24, "last_price": 2110.0, "low_price": 2092.91, "month": "04", "start_price": 2178.6, "total_price": 61722402.0, "volume": 104759.0, "volume_price": 2173648.0, "year": "2024", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.82, "per": 85.13}, {"date": "20240417", "market": "KOSDAQ", "name": "반도체", "compare": 34.83, "fluc_ratio": 1.65, "high_price": 2184.5, "last_price": 2144.83, "low_price": 2128.22, "month": "04", "start_price": 2138.37, "total_price": 62742531.0, "volume": 131070.0, "volume_price": 2392458.0, "year": "2024", "dividend_ratio": 0.52, "forward_per": "-", "pbr": 2.87, "per": 86.53}, {"date": "20240418", "market": "KOSDAQ", "name": "반도체", "compare": 57.82, "fluc_ratio": 2.7, "high_price": 2203.13, "last_price": 2202.65, "low_price": 2121.2, "month": "04", "start_price": 2128.87, "total_price": 64435724.0, "volume": 144848.0, "volume_price": 2291054.0, "year": "2024", "dividend_ratio": 0.51, "forward_per": "-", "pbr": 2.94, "per": 88.86}, {"date": "20240419", "market": "KOSDAQ", "name": "반도체", "compare": -86.57, "fluc_ratio": -3.93, "high_price": 2164.71, "last_price": 2116.08, "low_price": 2042.68, "month": "04", "start_price": 2164.71, "total_price": 61907366.0, "volume": 132688.0, "volume_price": 2316954.0, "year": "2024", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.83, "per": 85.4}, {"date": "20240422", "market": "KOSDAQ", "name": "반도체", "compare": -57.21, "fluc_ratio": -2.7, "high_price": 2096.2, "last_price": 2058.96, "low_price": 2030.41, "month": "04", "start_price": 2082.32, "total_price": 60238594.0, "volume": 96899.0, "volume_price": 1692037.0, "year": "2024", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.75, "per": 83.09}, {"date": "20240423", "market": "KOSDAQ", "name": "반도체", "compare": -30.15, "fluc_ratio": -1.46, "high_price": 2089.0, "last_price": 2028.81, "low_price": 2027.67, "month": "04", "start_price": 2086.63, "total_price": 59358010.0, "volume": 80035.0, "volume_price": 1482156.0, "year": "2024", "dividend_ratio": 0.55, "forward_per": "-", "pbr": 2.71, "per": 81.68}, {"date": "20240424", "market": "KOSDAQ", "name": "반도체", "compare": 77.69, "fluc_ratio": 3.84, "high_price": 2120.32, "last_price": 2102.81, "low_price": 2072.52, "month": "04", "start_price": 2072.52, "total_price": 61525875.0, "volume": 117027.0, "volume_price": 2071656.0, "year": "2024", "dividend_ratio": 0.53, "forward_per": "-", "pbr": 2.81, "per": 84.83}, {"date": "20240425", "market": "KOSDAQ", "name": "반도체", "compare": -21.02, "fluc_ratio": -1.0, "high_price": 2128.24, "last_price": 2081.79, "low_price": 2068.14, "month": "04", "start_price": 2068.14, "total_price": 60913921.0, "volume": 143924.0, "volume_price": 1895697.0, "year": "2024", "dividend_ratio": 0.54, "forward_per": "-", "pbr": 2.78, "per": 83.86}, {"date": "20240426", "market": "KOSDAQ", "name": "반도체", "compare": 49.22, "fluc_ratio": 2.37, "high_price": 2135.51, "last_price": 2128.19, "low_price": 2109.18, "month": "04", "start_price": 2121.13, "total_price": 62275421.0, "volume": 151256.0, "volume_price": 2302823.0, "year": "2024", "forward_per": 2.84, "pbr": 0.52, "per": 85.85}, {"date": "20240429", "market": "KOSDAQ", "name": "반도체", "compare": 18.36, "fluc_ratio": 0.86, "high_price": 2169.56, "last_price": 2146.25, "low_price": 2136.57, "month": "04", "start_price": 2157.28, "total_price": 62801589.0, "volume": 103294.0, "volume_price": 2038902.0, "year": "2024", "forward_per": 2.87, "pbr": 0.52, "per": 86.67}, {"date": "20240430", "market": "KOSDAQ", "name": "반도체", "compare": -18.96, "fluc_ratio": -0.88, "high_price": 2169.56, "last_price": 2129.92, "low_price": 2123.41, "month": "04", "start_price": 2146.56, "total_price": 62328009.0, "volume": 68147.0, "volume_price": 1421165.0, "year": "2024", "forward_per": 2.85, "pbr": 0.52, "per": 85.92}, {"date": "20240502", "market": "KOSDAQ", "name": "반도체", "compare": 3.8, "fluc_ratio": 0.18, "high_price": 2135.83, "last_price": 2133.72, "low_price": 2101.38, "month": "05", "start_price": 2107.22, "total_price": 62369854.0, "volume": 67086.0, "volume_price": 1270450.0, "year": "2024"}]